| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-04 | 12.65 | 13.02 | 0.25 | 1.96% | 12.61 | 13.03 | 73455 | 9475.08 | 1.56% |
| 2025-08-01 | 12.76 | 12.77 | 0.02 | 0.16% | 12.68 | 12.89 | 39336 | 5027.10 | 0.84% |
| 2025-07-31 | 12.66 | 12.75 | 0.01 | 0.08% | 12.55 | 12.98 | 60486 | 7712.24 | 1.29% |
| 2025-07-30 | 12.82 | 12.74 | -0.19 | -1.47% | 12.66 | 12.97 | 44393 | 5674.77 | 0.94% |
| 2025-07-29 | 13.08 | 12.93 | -0.03 | -0.23% | 12.75 | 13.08 | 43307 | 5574.08 | 0.92% |
| 2025-07-28 | 12.91 | 12.96 | 0.12 | 0.93% | 12.83 | 13.18 | 56159 | 7266.33 | 1.19% |
| 2025-07-25 | 12.78 | 12.84 | 0.11 | 0.86% | 12.54 | 12.84 | 58187 | 7394.43 | 1.24% |
| 2025-07-24 | 12.70 | 12.73 | -0.02 | -0.16% | 12.68 | 12.89 | 67015 | 8536.39 | 1.43% |
| 2025-07-23 | 12.85 | 12.75 | -0.17 | -1.32% | 12.72 | 13.00 | 57969 | 7451.85 | 1.23% |
| 2025-07-22 | 13.10 | 12.92 | -0.28 | -2.12% | 12.90 | 13.20 | 85183 | 11056.63 | 1.81% |
| 2025-07-21 | 13.00 | 13.20 | 0.05 | 0.38% | 12.87 | 13.30 | 93522 | 12289.71 | 1.99% |
| 2025-07-18 | 13.53 | 13.15 | -0.35 | -2.59% | 13.08 | 13.56 | 139006 | 18471.90 | 2.96% |
| 2025-07-17 | 13.20 | 13.50 | 0.40 | 3.05% | 13.06 | 13.50 | 176944 | 23623.40 | 3.76% |
| 2025-07-16 | 13.02 | 13.10 | 0.03 | 0.23% | 12.88 | 13.33 | 128373 | 16772.38 | 2.73% |
| 2025-07-15 | 13.00 | 13.07 | -0.21 | -1.58% | 12.80 | 13.11 | 151865 | 19675.12 | 3.23% |
| 2025-07-14 | 12.66 | 13.28 | 0.59 | 4.65% | 12.61 | 13.38 | 219150 | 28728.76 | 4.66% |
| 2025-07-11 | 12.93 | 12.69 | -0.51 | -3.86% | 12.55 | 12.99 | 198297 | 25179.35 | 4.22% |
| 2025-07-10 | 13.30 | 13.20 | -0.25 | -1.86% | 12.72 | 13.88 | 375172 | 49155.44 | 7.98% |
| 2025-07-09 | 13.45 | 13.45 | 1.22 | 9.98% | 13.28 | 13.45 | 242777 | 32648.34 | 5.16% |
| 2025-07-08 | 12.17 | 12.23 | 0.04 | 0.33% | 12.09 | 12.35 | 47496 | 5799.31 | 1.01% |
| 2025-07-07 | 12.15 | 12.19 | 0.04 | 0.33% | 12.02 | 12.30 | 43680 | 5313.04 | 0.93% |
| 2025-07-04 | 12.39 | 12.15 | -0.29 | -2.33% | 11.99 | 12.43 | 71801 | 8714.68 | 1.53% |
| 2025-07-03 | 13.00 | 12.44 | -0.78 | -5.90% | 12.21 | 13.00 | 169957 | 21237.91 | 3.62% |
| 2025-07-02 | 12.56 | 13.22 | 0.57 | 4.51% | 12.40 | 13.51 | 155115 | 20232.81 | 3.30% |
| 2025-07-01 | 12.74 | 12.65 | -0.09 | -0.71% | 12.54 | 12.88 | 59894 | 7588.52 | 1.27% |
| 2025-06-30 | 12.68 | 12.74 | 0.12 | 0.95% | 12.51 | 12.84 | 65934 | 8373.84 | 1.40% |
| 2025-06-27 | 12.84 | 12.62 | 0.01 | 0.08% | 12.40 | 12.94 | 105548 | 13393.21 | 2.25% |
| 2025-06-26 | 12.44 | 12.61 | 0.08 | 0.64% | 12.38 | 12.75 | 90952 | 11415.66 | 1.93% |
| 2025-06-25 | 12.33 | 12.53 | 0.30 | 2.45% | 12.17 | 12.58 | 126799 | 15729.59 | 2.70% |
| 2025-06-24 | 11.68 | 12.23 | 0.59 | 5.07% | 11.68 | 12.60 | 168679 | 20608.61 | 3.59% |
| 2025-06-23 | 11.41 | 11.64 | 0.06 | 0.52% | 11.31 | 11.88 | 113080 | 13070.92 | 2.41% |
| 2025-06-20 | 12.20 | 11.58 | -1.00 | -7.95% | 11.50 | 12.44 | 215595 | 25834.31 | 4.59% |
| 2025-06-19 | 12.06 | 12.58 | 0.45 | 3.71% | 11.95 | 13.34 | 300920 | 38489.03 | 6.40% |
| 2025-06-18 | 12.06 | 12.13 | -0.01 | -0.08% | 11.74 | 12.29 | 103947 | 12467.92 | 2.21% |
| 2025-06-17 | 12.45 | 12.14 | -0.24 | -1.94% | 11.89 | 12.47 | 97207 | 11778.72 | 2.07% |
| 2025-06-16 | 12.27 | 12.38 | -0.01 | -0.08% | 12.01 | 12.92 | 111260 | 13926.77 | 2.37% |
| 2025-06-13 | 13.50 | 12.54 | -0.85 | -6.35% | 12.29 | 13.55 | 226221 | 29034.70 | 4.81% |
| 2025-06-12 | 13.31 | 13.39 | -0.17 | -1.25% | 13.10 | 14.48 | 252546 | 34433.20 | 5.37% |
| 2025-06-11 | 13.09 | 13.56 | 0.70 | 5.44% | 13.05 | 13.70 | 214293 | 28634.48 | 4.56% |
| 2025-06-10 | 12.91 | 12.86 | -0.14 | -1.08% | 12.60 | 13.45 | 153728 | 19979.70 | 3.27% |
| 2025-06-09 | 13.00 | 13.00 | -0.19 | -1.44% | 12.70 | 13.19 | 177323 | 22885.85 | 3.77% |
| 2025-06-06 | 12.82 | 13.19 | 0.37 | 2.89% | 12.60 | 13.43 | 297504 | 38489.40 | 6.33% |
| 2025-06-05 | 11.66 | 12.82 | 1.17 | 10.04% | 11.53 | 12.82 | 205460 | 25494.72 | 4.37% |
| 2025-06-04 | 11.60 | 11.65 | 0.07 | 0.60% | 11.45 | 11.74 | 71022 | 8244.79 | 1.51% |
| 2025-06-03 | 11.37 | 11.58 | 0.05 | 0.43% | 11.27 | 11.77 | 65968 | 7579.94 | 1.40% |
| 2025-05-30 | 12.08 | 11.53 | -0.45 | -3.76% | 11.46 | 12.15 | 151924 | 17807.34 | 3.23% |
| 2025-05-29 | 11.40 | 11.98 | 0.57 | 5.00% | 11.40 | 12.16 | 193637 | 23192.90 | 4.12% |
| 2025-05-28 | 11.15 | 11.41 | 0.24 | 2.15% | 11.06 | 11.84 | 121134 | 13933.66 | 2.58% |
| 2025-05-27 | 11.34 | 11.17 | -0.17 | -1.50% | 11.00 | 11.34 | 77785 | 8655.01 | 1.65% |
| 2025-05-26 | 11.00 | 11.34 | -0.13 | -1.13% | 11.00 | 11.50 | 117757 | 13307.26 | 2.51% |
| 2025-05-23 | 11.03 | 11.47 | 0.41 | 3.71% | 10.95 | 12.17 | 181125 | 21174.48 | 3.85% |
| 2025-05-22 | 11.18 | 11.06 | -0.23 | -2.04% | 11.03 | 11.41 | 50985 | 5704.75 | 1.08% |
| 2025-05-21 | 11.51 | 11.29 | -0.25 | -2.17% | 11.11 | 11.54 | 61344 | 6916.00 | 1.31% |
| 2025-05-20 | 11.37 | 11.54 | 0.15 | 1.32% | 11.30 | 11.68 | 77279 | 8888.07 | 1.64% |
| 2025-05-19 | 11.58 | 11.39 | -0.39 | -3.31% | 11.12 | 11.75 | 102770 | 11632.43 | 2.19% |
| 2025-05-16 | 11.20 | 11.78 | 0.50 | 4.43% | 11.20 | 12.19 | 135729 | 15968.62 | 2.89% |
| 2025-05-15 | 11.51 | 11.28 | -0.03 | -0.27% | 11.11 | 11.65 | 75494 | 8571.74 | 1.61% |
| 2025-05-14 | 11.25 | 11.31 | 0.02 | 0.18% | 11.10 | 11.70 | 99248 | 11314.59 | 2.11% |
| 2025-05-13 | 11.55 | 11.29 | -0.14 | -1.22% | 11.26 | 11.88 | 75200 | 8666.02 | 1.60% |
| 2025-05-12 | 11.19 | 11.43 | 0.32 | 2.88% | 11.19 | 11.52 | 60826 | 6924.36 | 1.29% |
| 2025-05-09 | 11.51 | 11.11 | -0.43 | -3.73% | 10.99 | 11.54 | 67366 | 7517.12 | 1.43% |
| 2025-05-08 | 11.42 | 11.54 | 0.08 | 0.70% | 11.40 | 11.80 | 70485 | 8192.51 | 1.50% |
| 2025-05-07 | 11.55 | 11.46 | 0.10 | 0.88% | 11.34 | 11.64 | 79804 | 9148.38 | 1.70% |
| 2025-05-06 | 11.05 | 11.36 | 0.46 | 4.22% | 10.95 | 11.44 | 90876 | 10164.38 | 1.93% |
| 2025-04-30 | 10.55 | 10.90 | 0.38 | 3.61% | 10.52 | 11.10 | 96623 | 10448.01 | 2.06% |
| 2025-04-29 | 10.02 | 10.52 | 0.36 | 3.54% | 10.02 | 10.70 | 84195 | 8764.38 | 1.79% |
| 2025-04-28 | 10.50 | 10.16 | -0.87 | -7.89% | 10.15 | 10.59 | 102243 | 10498.13 | 2.18% |
| 2025-04-25 | 11.00 | 11.03 | -0.08 | -0.72% | 10.79 | 11.32 | 134832 | 14818.62 | 2.87% |
| 2025-04-24 | 11.85 | 11.11 | 0.00 | 0.00% | 10.99 | 11.85 | 193886 | 21934.33 | 4.12% |
| 2025-04-23 | 10.19 | 11.11 | 1.01 | 10.00% | 10.15 | 11.11 | 67491 | 7212.05 | 1.44% |
| 2025-04-22 | 10.15 | 10.10 | -0.09 | -0.88% | 10.06 | 10.30 | 30634 | 3103.43 | 0.65% |
| 2025-04-21 | 9.92 | 10.19 | 0.26 | 2.62% | 9.78 | 10.30 | 39779 | 4012.20 | 0.85% |
| 2025-04-18 | 9.85 | 9.93 | 0.04 | 0.40% | 9.75 | 10.00 | 24573 | 2425.77 | 0.52% |
| 2025-04-17 | 9.80 | 9.89 | -0.02 | -0.20% | 9.77 | 10.01 | 33028 | 3278.44 | 0.70% |
| 2025-04-16 | 10.35 | 9.91 | -0.33 | -3.22% | 9.72 | 10.35 | 46211 | 4595.93 | 0.98% |
| 2025-04-15 | 10.30 | 10.24 | -0.04 | -0.39% | 10.12 | 10.43 | 35232 | 3607.67 | 0.75% |
| 2025-04-14 | 10.50 | 10.28 | 0.17 | 1.68% | 10.19 | 10.53 | 39924 | 4124.77 | 0.85% |
| 2025-04-11 | 9.88 | 10.11 | 0.12 | 1.20% | 9.80 | 10.24 | 47002 | 4751.72 | 1.00% |
| 2025-04-10 | 9.64 | 9.99 | 0.56 | 5.94% | 9.64 | 10.08 | 84010 | 8342.82 | 1.79% |
| 2025-04-09 | 9.05 | 9.43 | 0.38 | 4.20% | 8.34 | 9.53 | 111466 | 10075.25 | 2.37% |
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。
