| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.25 | 11.08 | -0.30 | -2.64% | 10.98 | 11.42 | 42306 | 4711.79 | 0.90% |
| 2025-04-02 | 11.30 | 11.38 | 0.05 | 0.44% | 11.23 | 11.56 | 29998 | 3423.25 | 0.64% |
| 2025-04-01 | 11.46 | 11.33 | -0.12 | -1.05% | 11.30 | 11.66 | 50119 | 5738.09 | 1.07% |
| 2025-03-31 | 11.62 | 11.45 | -0.33 | -2.80% | 11.06 | 11.74 | 76450 | 8652.01 | 1.63% |
| 2025-03-28 | 12.31 | 11.78 | -0.39 | -3.20% | 11.78 | 12.42 | 71421 | 8604.69 | 1.52% |
| 2025-03-27 | 12.39 | 12.17 | -0.28 | -2.25% | 12.05 | 12.47 | 52620 | 6442.36 | 1.12% |
| 2025-03-26 | 12.27 | 12.45 | 0.06 | 0.48% | 12.21 | 12.70 | 51877 | 6498.51 | 1.10% |
| 2025-03-25 | 12.55 | 12.39 | -0.27 | -2.13% | 12.30 | 12.78 | 45511 | 5691.31 | 0.97% |
| 2025-03-24 | 12.90 | 12.66 | -0.32 | -2.47% | 12.30 | 13.08 | 86373 | 10908.92 | 1.84% |
| 2025-03-21 | 13.67 | 12.98 | -0.99 | -7.09% | 12.90 | 13.78 | 134628 | 17859.11 | 2.86% |
| 2025-03-20 | 13.45 | 13.97 | 0.47 | 3.48% | 13.15 | 14.27 | 182863 | 25143.23 | 3.89% |
| 2025-03-19 | 13.25 | 13.50 | 0.23 | 1.73% | 13.08 | 13.77 | 126253 | 16897.67 | 2.69% |
| 2025-03-18 | 13.36 | 13.27 | 0.04 | 0.30% | 13.15 | 13.59 | 80833 | 10768.11 | 1.72% |
| 2025-03-17 | 13.32 | 13.23 | -0.18 | -1.34% | 12.92 | 13.35 | 105038 | 13797.11 | 2.23% |
| 2025-03-14 | 13.04 | 13.41 | 0.30 | 2.29% | 12.74 | 13.56 | 114509 | 15043.34 | 2.44% |
| 2025-03-13 | 13.96 | 13.11 | -0.95 | -6.76% | 12.98 | 14.10 | 161388 | 21723.96 | 3.43% |
| 2025-03-12 | 13.99 | 14.06 | 0.17 | 1.22% | 13.70 | 14.43 | 219314 | 30694.46 | 4.67% |
| 2025-03-11 | 14.64 | 13.89 | -0.61 | -4.21% | 13.50 | 14.97 | 328636 | 46173.02 | 6.99% |
| 2025-03-10 | 13.29 | 14.50 | 1.32 | 10.02% | 13.21 | 14.50 | 149314 | 21033.06 | 3.18% |
| 2025-03-07 | 12.81 | 13.18 | 0.28 | 2.17% | 12.75 | 13.46 | 108269 | 14259.91 | 2.30% |
| 2025-03-06 | 12.69 | 12.90 | 0.19 | 1.49% | 12.60 | 13.20 | 102746 | 13321.87 | 2.19% |
| 2025-03-05 | 12.04 | 12.71 | 0.58 | 4.78% | 12.04 | 12.86 | 102769 | 12850.06 | 2.19% |
| 2025-03-04 | 11.97 | 12.13 | -0.02 | -0.16% | 11.92 | 12.37 | 75128 | 9150.46 | 1.60% |
| 2025-03-03 | 12.14 | 12.15 | -0.15 | -1.22% | 11.89 | 12.44 | 104367 | 12662.80 | 2.22% |
| 2025-02-28 | 13.13 | 12.30 | -0.57 | -4.43% | 12.08 | 13.34 | 145766 | 18178.04 | 3.10% |
| 2025-02-27 | 13.70 | 12.87 | -0.70 | -5.16% | 12.60 | 13.75 | 199893 | 26108.49 | 4.25% |
| 2025-02-26 | 13.21 | 13.57 | 0.26 | 1.95% | 13.15 | 14.31 | 245223 | 33877.77 | 5.22% |
| 2025-02-25 | 12.45 | 13.31 | 0.79 | 6.31% | 12.42 | 13.67 | 189919 | 24993.07 | 4.04% |
| 2025-02-24 | 12.31 | 12.52 | 0.34 | 2.79% | 12.10 | 12.99 | 148829 | 18725.26 | 3.17% |
| 2025-02-21 | 12.59 | 12.18 | -0.31 | -2.48% | 12.08 | 12.79 | 141667 | 17384.84 | 3.01% |
| 2025-02-20 | 12.48 | 12.49 | 0.03 | 0.24% | 12.23 | 13.20 | 145924 | 18519.55 | 3.10% |
| 2025-02-19 | 12.05 | 12.46 | 0.36 | 2.98% | 12.05 | 12.58 | 124942 | 15411.58 | 2.66% |
| 2025-02-18 | 12.33 | 12.10 | -0.17 | -1.39% | 12.08 | 12.47 | 91622 | 11215.38 | 1.95% |
| 2025-02-17 | 11.80 | 12.27 | 0.45 | 3.81% | 11.70 | 12.45 | 119242 | 14461.83 | 2.54% |
| 2025-02-14 | 11.85 | 11.82 | -0.20 | -1.66% | 11.66 | 12.28 | 96436 | 11512.91 | 2.05% |
| 2025-02-13 | 12.31 | 12.02 | -0.21 | -1.72% | 11.92 | 12.35 | 94069 | 11383.19 | 2.00% |
| 2025-02-12 | 12.08 | 12.23 | 0.01 | 0.08% | 11.80 | 12.38 | 115842 | 13993.12 | 2.46% |
| 2025-02-11 | 12.27 | 12.22 | -0.17 | -1.37% | 11.86 | 12.33 | 132270 | 16013.24 | 2.81% |
| 2025-02-10 | 12.80 | 12.39 | -0.33 | -2.59% | 12.02 | 12.96 | 185877 | 22969.24 | 3.95% |
| 2025-02-07 | 12.79 | 12.72 | -0.25 | -1.93% | 12.42 | 13.37 | 229435 | 29497.61 | 4.88% |
| 2025-02-06 | 12.67 | 12.97 | -0.16 | -1.22% | 12.38 | 13.85 | 355788 | 46596.54 | 7.57% |
| 2025-02-05 | 12.67 | 13.13 | 0.45 | 3.55% | 12.05 | 13.68 | 344248 | 44140.41 | 7.32% |
| 2025-01-27 | 11.48 | 12.68 | 0.58 | 4.79% | 11.45 | 13.31 | 392112 | 49446.78 | 8.34% |
| 2025-01-24 | 11.00 | 12.10 | 1.10 | 10.00% | 10.46 | 12.10 | 420044 | 47975.88 | 8.94% |
| 2025-01-23 | 11.90 | 11.00 | -0.89 | -7.49% | 10.94 | 13.08 | 493912 | 59853.84 | 10.51% |
| 2025-01-22 | 11.89 | 11.89 | 1.08 | 9.99% | 10.93 | 11.89 | 251678 | 29360.91 | 5.35% |
| 2025-01-21 | 10.02 | 10.81 | 0.98 | 9.97% | 10.02 | 10.81 | 91332 | 9739.24 | 1.94% |
| 2025-01-20 | 9.70 | 9.83 | 0.22 | 2.29% | 9.60 | 10.14 | 104375 | 10230.26 | 2.22% |
| 2025-01-17 | 9.26 | 9.61 | 0.36 | 3.89% | 9.20 | 9.89 | 117656 | 11283.14 | 2.50% |
| 2025-01-16 | 9.25 | 9.25 | 0.00 | 0.00% | 9.10 | 9.52 | 84316 | 7839.68 | 1.79% |
| 2025-01-15 | 9.63 | 9.25 | 0.08 | 0.87% | 9.16 | 9.72 | 153290 | 14305.30 | 3.26% |
| 2025-01-14 | 8.46 | 9.17 | 0.83 | 9.95% | 8.40 | 9.17 | 21829 | 1971.31 | 0.46% |
| 2025-01-13 | 8.17 | 8.34 | 0.08 | 0.97% | 8.11 | 8.48 | 30435 | 2530.29 | 0.65% |
| 2025-01-10 | 8.51 | 8.26 | -0.16 | -1.90% | 8.26 | 8.55 | 30745 | 2584.68 | 0.65% |
| 2025-01-09 | 8.27 | 8.42 | 0.06 | 0.72% | 8.25 | 8.47 | 22253 | 1871.71 | 0.47% |
| 2025-01-08 | 8.40 | 8.36 | -0.02 | -0.24% | 8.11 | 8.42 | 31929 | 2646.57 | 0.68% |
| 2025-01-07 | 8.25 | 8.38 | 0.14 | 1.70% | 8.20 | 8.38 | 25430 | 2109.13 | 0.54% |
| 2025-01-06 | 8.24 | 8.24 | -0.04 | -0.48% | 8.01 | 8.39 | 28874 | 2372.51 | 0.61% |
| 2025-01-03 | 8.76 | 8.28 | -0.48 | -5.48% | 8.20 | 8.83 | 41148 | 3477.08 | 0.88% |
| 2025-01-02 | 8.78 | 8.76 | -0.02 | -0.23% | 8.62 | 8.91 | 49897 | 4389.95 | 1.06% |
| 2024-12-31 | 9.09 | 8.78 | -0.28 | -3.09% | 8.77 | 9.16 | 44634 | 3987.77 | 0.95% |
| 2024-12-30 | 9.24 | 9.06 | -0.17 | -1.84% | 8.91 | 9.26 | 33434 | 3044.69 | 0.71% |
| 2024-12-27 | 9.22 | 9.23 | 0.07 | 0.76% | 9.12 | 9.30 | 38840 | 3586.70 | 0.83% |
| 2024-12-26 | 8.88 | 9.16 | 0.19 | 2.12% | 8.88 | 9.21 | 39478 | 3609.92 | 0.84% |
| 2024-12-25 | 9.10 | 8.97 | -0.20 | -2.18% | 8.77 | 9.14 | 45685 | 4077.95 | 0.97% |
| 2024-12-24 | 9.20 | 9.17 | 0.06 | 0.66% | 8.88 | 9.30 | 56257 | 5131.47 | 1.20% |
| 2024-12-23 | 9.80 | 9.11 | -0.69 | -7.04% | 9.00 | 9.88 | 87134 | 8171.63 | 1.85% |
| 2024-12-20 | 9.71 | 9.80 | 0.07 | 0.72% | 9.69 | 9.93 | 58124 | 5718.57 | 1.24% |
| 2024-12-19 | 9.79 | 9.73 | -0.07 | -0.71% | 9.46 | 9.85 | 71727 | 6914.57 | 1.53% |
| 2024-12-18 | 9.86 | 9.80 | -0.17 | -1.71% | 9.55 | 10.27 | 104453 | 10317.84 | 2.22% |
| 2024-12-17 | 10.49 | 9.97 | -0.62 | -5.85% | 9.72 | 10.65 | 136810 | 13738.10 | 2.91% |
| 2024-12-16 | 10.90 | 10.59 | -0.04 | -0.38% | 10.23 | 10.91 | 172258 | 18215.20 | 3.66% |
| 2024-12-13 | 10.30 | 10.63 | 0.17 | 1.63% | 10.20 | 10.84 | 194473 | 20606.79 | 4.14% |
| 2024-12-12 | 10.39 | 10.46 | -0.08 | -0.76% | 10.04 | 10.81 | 200403 | 20746.92 | 4.26% |
| 2024-12-11 | 10.15 | 10.54 | 0.30 | 2.93% | 10.02 | 10.97 | 270659 | 28452.65 | 5.76% |
| 2024-12-10 | 9.98 | 10.24 | 0.37 | 3.75% | 9.68 | 10.47 | 261411 | 26065.27 | 5.56% |
| 2024-12-09 | 9.70 | 9.87 | 0.03 | 0.30% | 9.66 | 10.61 | 232272 | 23430.23 | 4.94% |
| 2024-12-06 | 10.30 | 9.84 | -0.64 | -6.11% | 9.70 | 10.48 | 276318 | 27457.83 | 5.88% |
| 2024-12-05 | 9.80 | 10.48 | 0.95 | 9.97% | 9.53 | 10.48 | 369720 | 37011.70 | 7.87% |
| 2024-12-04 | 8.66 | 9.53 | 0.87 | 10.05% | 8.56 | 9.53 | 132595 | 12290.31 | 2.82% |
长华集团(605018)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
