| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 11.70 | 11.57 | -0.01 | -0.09% | 11.45 | 11.70 | 22362 | 2582.08 | 0.48% |
| 2025-10-24 | 11.60 | 11.58 | 0.00 | 0.00% | 11.50 | 11.68 | 23123 | 2680.34 | 0.49% |
| 2025-10-23 | 11.45 | 11.58 | 0.03 | 0.26% | 11.38 | 11.59 | 16481 | 1892.53 | 0.35% |
| 2025-10-22 | 11.50 | 11.55 | 0.01 | 0.09% | 11.46 | 11.68 | 20383 | 2360.51 | 0.43% |
| 2025-10-21 | 11.34 | 11.54 | 0.18 | 1.58% | 11.25 | 11.60 | 29480 | 3379.73 | 0.63% |
| 2025-10-20 | 11.15 | 11.36 | 0.30 | 2.71% | 11.15 | 11.36 | 30247 | 3407.33 | 0.64% |
| 2025-10-17 | 11.32 | 11.06 | -0.26 | -2.30% | 11.04 | 11.33 | 28991 | 3237.23 | 0.62% |
| 2025-10-16 | 11.40 | 11.32 | -0.08 | -0.70% | 11.26 | 11.42 | 23046 | 2612.75 | 0.49% |
| 2025-10-15 | 11.22 | 11.40 | 0.21 | 1.88% | 11.13 | 11.40 | 32830 | 3711.69 | 0.70% |
| 2025-10-14 | 11.38 | 11.19 | -0.14 | -1.24% | 11.15 | 11.50 | 41831 | 4725.77 | 0.89% |
| 2025-10-13 | 11.35 | 11.33 | -0.32 | -2.75% | 11.14 | 11.39 | 44006 | 4969.36 | 0.94% |
| 2025-10-10 | 11.58 | 11.65 | 0.04 | 0.34% | 11.56 | 11.85 | 32042 | 3746.33 | 0.68% |
| 2025-10-09 | 11.79 | 11.61 | -0.09 | -0.77% | 11.53 | 11.79 | 30945 | 3589.46 | 0.66% |
| 2025-09-30 | 11.91 | 11.70 | -0.18 | -1.52% | 11.70 | 11.99 | 29599 | 3483.14 | 0.63% |
| 2025-09-29 | 11.81 | 11.88 | 0.04 | 0.34% | 11.57 | 11.97 | 35239 | 4159.61 | 0.75% |
| 2025-09-26 | 11.88 | 11.84 | -0.14 | -1.17% | 11.82 | 12.08 | 36794 | 4384.42 | 0.78% |
| 2025-09-25 | 11.92 | 11.98 | 0.03 | 0.25% | 11.92 | 12.40 | 55717 | 6740.39 | 1.19% |
| 2025-09-24 | 12.04 | 11.95 | -0.10 | -0.83% | 11.92 | 12.09 | 32414 | 3879.58 | 0.69% |
| 2025-09-23 | 11.99 | 12.05 | -0.01 | -0.08% | 11.80 | 12.10 | 39820 | 4747.62 | 0.85% |
| 2025-09-22 | 12.00 | 12.06 | 0.01 | 0.08% | 11.98 | 12.19 | 34442 | 4153.96 | 0.73% |
| 2025-09-19 | 12.20 | 12.05 | -0.22 | -1.79% | 11.92 | 12.26 | 60177 | 7250.81 | 1.28% |
| 2025-09-18 | 12.57 | 12.27 | -0.21 | -1.68% | 12.16 | 12.70 | 80812 | 10098.56 | 1.72% |
| 2025-09-17 | 12.40 | 12.48 | -0.13 | -1.03% | 12.26 | 12.66 | 68894 | 8628.89 | 1.47% |
| 2025-09-16 | 12.05 | 12.61 | 0.57 | 4.73% | 12.05 | 12.68 | 95536 | 11861.52 | 2.03% |
| 2025-09-15 | 12.10 | 12.04 | -0.05 | -0.41% | 11.98 | 12.22 | 35560 | 4298.93 | 0.76% |
| 2025-09-12 | 12.37 | 12.09 | -0.29 | -2.34% | 12.08 | 12.38 | 53004 | 6467.32 | 1.13% |
| 2025-09-11 | 12.19 | 12.38 | 0.02 | 0.16% | 12.14 | 12.44 | 55385 | 6805.17 | 1.18% |
| 2025-09-10 | 12.46 | 12.36 | 0.17 | 1.39% | 12.31 | 12.75 | 103081 | 12890.19 | 2.19% |
| 2025-09-09 | 12.12 | 12.19 | 0.10 | 0.83% | 12.05 | 12.30 | 48715 | 5926.99 | 1.04% |
| 2025-09-08 | 11.85 | 12.09 | 0.24 | 2.03% | 11.83 | 12.11 | 45491 | 5474.03 | 0.97% |
| 2025-09-05 | 11.77 | 11.85 | 0.05 | 0.42% | 11.73 | 11.89 | 38700 | 4577.32 | 0.82% |
| 2025-09-04 | 11.66 | 11.80 | 0.14 | 1.20% | 11.62 | 11.91 | 44122 | 5202.93 | 0.94% |
| 2025-09-03 | 11.98 | 11.66 | -0.26 | -2.18% | 11.60 | 12.07 | 40819 | 4826.77 | 0.87% |
| 2025-09-02 | 12.05 | 11.92 | -0.13 | -1.08% | 11.54 | 12.09 | 69480 | 8197.12 | 1.48% |
| 2025-09-01 | 12.04 | 12.05 | 0.07 | 0.58% | 11.93 | 12.10 | 39322 | 4722.91 | 0.84% |
| 2025-08-29 | 12.25 | 11.98 | -0.26 | -2.12% | 11.98 | 12.25 | 62456 | 7547.08 | 1.33% |
| 2025-08-28 | 12.60 | 12.24 | -0.46 | -3.62% | 11.77 | 12.68 | 131723 | 16127.40 | 2.80% |
| 2025-08-27 | 12.98 | 12.70 | -0.28 | -2.16% | 12.50 | 13.13 | 98197 | 12683.85 | 2.09% |
| 2025-08-26 | 13.04 | 12.98 | -0.06 | -0.46% | 12.88 | 13.08 | 56051 | 7276.27 | 1.19% |
| 2025-08-25 | 12.95 | 13.04 | -0.03 | -0.23% | 12.93 | 13.15 | 78802 | 10270.59 | 1.68% |
| 2025-08-22 | 13.25 | 13.07 | -0.19 | -1.43% | 12.99 | 13.27 | 89037 | 11654.69 | 1.89% |
| 2025-08-21 | 13.42 | 13.26 | -0.16 | -1.19% | 13.18 | 13.49 | 100144 | 13322.91 | 2.13% |
| 2025-08-20 | 12.93 | 13.42 | 0.25 | 1.90% | 12.93 | 14.00 | 207628 | 27889.13 | 4.42% |
| 2025-08-19 | 13.24 | 13.17 | 0.13 | 1.00% | 12.85 | 13.68 | 151474 | 19907.24 | 3.22% |
| 2025-08-18 | 13.00 | 13.04 | 0.12 | 0.93% | 12.87 | 13.18 | 105838 | 13753.38 | 2.25% |
| 2025-08-15 | 12.65 | 12.92 | 0.18 | 1.41% | 12.65 | 13.03 | 57711 | 7445.13 | 1.23% |
| 2025-08-14 | 13.28 | 12.74 | -0.50 | -3.78% | 12.73 | 13.28 | 94975 | 12297.39 | 2.02% |
| 2025-08-13 | 13.23 | 13.24 | 0.02 | 0.15% | 13.13 | 13.35 | 79011 | 10446.77 | 1.68% |
| 2025-08-12 | 13.36 | 13.22 | -0.17 | -1.27% | 13.13 | 13.42 | 74112 | 9805.52 | 1.58% |
| 2025-08-11 | 12.92 | 13.39 | 0.47 | 3.64% | 12.92 | 13.69 | 178064 | 23834.19 | 3.79% |
| 2025-08-08 | 13.11 | 12.92 | -0.21 | -1.60% | 12.91 | 13.13 | 59717 | 7763.11 | 1.27% |
| 2025-08-07 | 13.19 | 13.13 | -0.07 | -0.53% | 13.03 | 13.38 | 96532 | 12725.68 | 2.05% |
| 2025-08-06 | 13.08 | 13.20 | 0.13 | 0.99% | 12.97 | 13.30 | 89018 | 11721.31 | 1.89% |
| 2025-08-05 | 13.03 | 13.07 | 0.05 | 0.38% | 12.90 | 13.13 | 84500 | 11016.21 | 1.80% |
| 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% |
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。
