| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.43 | 10.56 | 0.16 | 1.54% | 10.31 | 10.58 | 39592 | 4157.83 | 0.84% |
| 2026-03-24 | 10.61 | 10.40 | 0.10 | 0.97% | 10.03 | 10.65 | 70409 | 7221.57 | 1.50% |
| 2026-03-23 | 10.69 | 10.30 | -0.41 | -3.83% | 10.07 | 10.76 | 70901 | 7375.21 | 1.51% |
| 2026-03-20 | 10.91 | 10.71 | -0.20 | -1.83% | 10.62 | 10.98 | 48943 | 5270.08 | 1.04% |
| 2026-03-19 | 11.04 | 10.91 | -0.32 | -2.85% | 10.83 | 11.12 | 36787 | 4037.86 | 0.78% |
| 2026-03-18 | 11.20 | 11.23 | 0.03 | 0.27% | 10.97 | 11.24 | 35164 | 3903.38 | 0.75% |
| 2026-03-17 | 11.42 | 11.20 | -0.20 | -1.75% | 11.05 | 11.54 | 51214 | 5751.03 | 1.09% |
| 2026-03-16 | 11.63 | 11.40 | -0.26 | -2.23% | 11.30 | 11.68 | 62340 | 7126.50 | 1.33% |
| 2026-03-13 | 11.56 | 11.66 | -0.03 | -0.26% | 11.55 | 11.83 | 39689 | 4638.02 | 0.84% |
| 2026-03-12 | 12.09 | 11.69 | -0.26 | -2.18% | 11.61 | 12.09 | 53296 | 6252.98 | 1.13% |
| 2026-03-11 | 12.03 | 11.95 | -0.06 | -0.50% | 11.81 | 12.25 | 66349 | 7978.30 | 1.41% |
| 2026-03-10 | 11.90 | 12.01 | 0.29 | 2.47% | 11.82 | 12.08 | 45181 | 5405.40 | 0.96% |
| 2026-03-09 | 11.89 | 11.72 | -0.34 | -2.82% | 11.49 | 11.89 | 61829 | 7197.78 | 1.32% |
| 2026-03-06 | 11.86 | 12.06 | 0.20 | 1.69% | 11.80 | 12.15 | 50694 | 6100.04 | 1.08% |
| 2026-03-05 | 12.05 | 11.86 | 0.19 | 1.63% | 11.71 | 12.06 | 58744 | 6966.40 | 1.25% |
| 2026-03-04 | 11.64 | 11.67 | -0.07 | -0.60% | 11.45 | 11.72 | 68659 | 7953.17 | 1.46% |
| 2026-03-03 | 12.49 | 11.74 | -0.69 | -5.55% | 11.71 | 12.54 | 95821 | 11543.27 | 2.04% |
| 2026-03-02 | 12.53 | 12.43 | -0.34 | -2.66% | 12.38 | 12.82 | 96282 | 12070.75 | 2.05% |
| 2026-02-27 | 12.76 | 12.77 | -0.12 | -0.93% | 12.45 | 12.88 | 89413 | 11320.47 | 1.90% |
| 2026-02-26 | 12.70 | 12.89 | 0.19 | 1.50% | 12.58 | 12.90 | 103571 | 13234.06 | 2.20% |
| 2026-02-25 | 12.60 | 12.70 | 0.13 | 1.03% | 12.38 | 12.83 | 130273 | 16470.36 | 2.77% |
| 2026-02-24 | 12.54 | 12.57 | 0.43 | 3.54% | 12.31 | 12.75 | 143528 | 17987.21 | 3.05% |
| 2026-02-13 | 12.57 | 12.14 | -0.44 | -3.50% | 12.10 | 12.74 | 248577 | 30675.86 | 5.29% |
| 2026-02-12 | 11.44 | 12.58 | 1.14 | 9.97% | 11.36 | 12.58 | 216894 | 26445.59 | 4.61% |
| 2026-02-11 | 11.38 | 11.44 | 0.06 | 0.53% | 11.30 | 11.49 | 19801 | 2261.64 | 0.42% |
| 2026-02-10 | 11.39 | 11.38 | 0.05 | 0.44% | 11.26 | 11.45 | 24616 | 2799.78 | 0.52% |
| 2026-02-09 | 11.40 | 11.33 | 0.02 | 0.18% | 11.28 | 11.41 | 25018 | 2831.27 | 0.53% |
| 2026-02-06 | 11.17 | 11.31 | 0.12 | 1.07% | 11.10 | 11.40 | 39326 | 4434.64 | 0.84% |
| 2026-02-05 | 11.25 | 11.19 | -0.08 | -0.71% | 11.17 | 11.34 | 19782 | 2221.16 | 0.42% |
| 2026-02-04 | 11.19 | 11.27 | 0.08 | 0.71% | 11.16 | 11.40 | 25979 | 2931.55 | 0.55% |
| 2026-02-03 | 11.31 | 11.19 | -0.07 | -0.62% | 11.16 | 11.39 | 35313 | 3967.44 | 0.75% |
| 2026-02-02 | 11.22 | 11.26 | -0.08 | -0.71% | 11.16 | 11.57 | 40500 | 4616.12 | 0.86% |
| 2026-01-30 | 11.19 | 11.34 | 0.15 | 1.34% | 11.09 | 11.36 | 35109 | 3952.46 | 0.75% |
| 2026-01-29 | 11.44 | 11.19 | -0.27 | -2.36% | 11.09 | 11.50 | 49437 | 5581.64 | 1.05% |
| 2026-01-28 | 11.76 | 11.46 | -0.27 | -2.30% | 11.39 | 11.76 | 32231 | 3704.93 | 0.69% |
| 2026-01-27 | 11.72 | 11.73 | -0.08 | -0.68% | 11.52 | 11.82 | 27019 | 3151.61 | 0.57% |
| 2026-01-26 | 11.90 | 11.81 | -0.14 | -1.17% | 11.73 | 11.99 | 44570 | 5282.74 | 0.95% |
| 2026-01-23 | 11.79 | 11.95 | 0.18 | 1.53% | 11.75 | 12.02 | 43640 | 5182.88 | 0.93% |
| 2026-01-22 | 11.79 | 11.77 | 0.06 | 0.51% | 11.70 | 11.80 | 26591 | 3128.37 | 0.57% |
| 2026-01-21 | 11.63 | 11.71 | 0.08 | 0.69% | 11.55 | 11.75 | 35281 | 4124.53 | 0.75% |
| 2026-01-20 | 11.61 | 11.63 | 0.03 | 0.26% | 11.54 | 11.77 | 41226 | 4804.87 | 0.88% |
| 2026-01-19 | 11.49 | 11.60 | 0.05 | 0.43% | 11.49 | 11.65 | 33943 | 3933.85 | 0.72% |
| 2026-01-16 | 11.42 | 11.55 | 0.14 | 1.23% | 11.38 | 11.56 | 41198 | 4735.67 | 0.88% |
| 2026-01-15 | 11.50 | 11.41 | -0.05 | -0.44% | 11.33 | 11.53 | 43558 | 4964.53 | 0.93% |
| 2026-01-14 | 11.58 | 11.46 | 0.00 | 0.00% | 11.28 | 11.69 | 64653 | 7424.14 | 1.38% |
| 2026-01-13 | 11.58 | 11.46 | -0.07 | -0.61% | 11.37 | 11.62 | 33645 | 3873.07 | 0.72% |
| 2026-01-12 | 11.49 | 11.53 | 0.07 | 0.61% | 11.40 | 11.56 | 34044 | 3910.47 | 0.72% |
| 2026-01-09 | 11.36 | 11.46 | 0.06 | 0.53% | 11.34 | 11.50 | 32076 | 3668.87 | 0.68% |
| 2026-01-08 | 11.25 | 11.40 | 0.10 | 0.88% | 11.25 | 11.45 | 28057 | 3189.70 | 0.60% |
| 2026-01-07 | 11.48 | 11.30 | -0.20 | -1.74% | 11.24 | 11.52 | 44541 | 5056.18 | 0.95% |
| 2026-01-06 | 11.54 | 11.50 | 0.02 | 0.17% | 11.46 | 11.75 | 53868 | 6229.24 | 1.15% |
| 2026-01-05 | 11.42 | 11.48 | -0.10 | -0.86% | 11.42 | 11.57 | 34186 | 3926.20 | 0.73% |
| 2025-12-31 | 11.53 | 11.58 | 0.06 | 0.52% | 11.38 | 11.74 | 44509 | 5156.92 | 0.95% |
| 2025-12-30 | 11.16 | 11.52 | 0.23 | 2.04% | 11.16 | 11.59 | 34537 | 3959.43 | 0.73% |
| 2025-12-29 | 11.20 | 11.29 | 0.13 | 1.16% | 11.11 | 11.33 | 19826 | 2229.48 | 0.42% |
| 2025-12-26 | 11.35 | 11.16 | -0.14 | -1.24% | 11.13 | 11.35 | 15923 | 1784.24 | 0.34% |
| 2025-12-25 | 11.09 | 11.30 | 0.21 | 1.89% | 11.03 | 11.32 | 21487 | 2411.45 | 0.46% |
| 2025-12-24 | 11.01 | 11.09 | 0.03 | 0.27% | 10.98 | 11.16 | 12940 | 1438.44 | 0.28% |
| 2025-12-23 | 11.16 | 11.06 | -0.10 | -0.90% | 11.01 | 11.16 | 17412 | 1928.41 | 0.37% |
| 2025-12-22 | 11.07 | 11.16 | 0.06 | 0.54% | 10.89 | 11.35 | 24183 | 2693.55 | 0.51% |
| 2025-12-19 | 10.89 | 11.10 | 0.24 | 2.21% | 10.88 | 11.17 | 24913 | 2761.89 | 0.53% |
| 2025-12-18 | 10.68 | 10.86 | 0.05 | 0.46% | 10.67 | 10.98 | 17086 | 1863.09 | 0.36% |
| 2025-12-17 | 10.76 | 10.81 | 0.09 | 0.84% | 10.60 | 10.89 | 19977 | 2147.74 | 0.42% |
| 2025-12-16 | 10.91 | 10.72 | -0.11 | -1.02% | 10.60 | 10.91 | 16535 | 1769.67 | 0.35% |
| 2025-12-15 | 10.88 | 10.83 | -0.05 | -0.46% | 10.79 | 10.93 | 13392 | 1453.49 | 0.28% |
| 2025-12-12 | 11.08 | 10.88 | -0.18 | -1.63% | 10.86 | 11.14 | 21633 | 2374.64 | 0.46% |
| 2025-12-11 | 11.23 | 11.06 | -0.16 | -1.43% | 11.02 | 11.28 | 16292 | 1813.10 | 0.35% |
| 2025-12-10 | 11.24 | 11.22 | -0.07 | -0.62% | 11.18 | 11.38 | 20924 | 2355.00 | 0.45% |
| 2025-12-09 | 11.34 | 11.29 | -0.15 | -1.31% | 11.25 | 11.49 | 30647 | 3482.37 | 0.65% |
| 2025-12-08 | 11.35 | 11.44 | 0.03 | 0.26% | 11.29 | 11.46 | 38158 | 4339.03 | 0.81% |
| 2025-12-05 | 11.14 | 11.41 | 0.18 | 1.60% | 11.07 | 11.66 | 44787 | 5091.42 | 0.95% |
| 2025-12-04 | 11.12 | 11.23 | 0.06 | 0.54% | 11.07 | 11.34 | 21169 | 2372.42 | 0.45% |
| 2025-12-03 | 11.24 | 11.17 | -0.08 | -0.71% | 11.12 | 11.33 | 15431 | 1726.42 | 0.33% |
| 2025-12-02 | 11.31 | 11.25 | -0.03 | -0.27% | 11.20 | 11.34 | 17139 | 1932.02 | 0.36% |
| 2025-12-01 | 11.25 | 11.28 | 0.09 | 0.80% | 11.11 | 11.40 | 20982 | 2375.51 | 0.45% |
| 2025-11-28 | 11.11 | 11.19 | 0.15 | 1.36% | 10.98 | 11.19 | 16874 | 1876.13 | 0.36% |
| 2025-11-27 | 11.02 | 11.04 | 0.02 | 0.18% | 10.99 | 11.13 | 14449 | 1598.54 | 0.31% |
| 2025-11-26 | 10.98 | 11.02 | -0.01 | -0.09% | 10.97 | 11.15 | 13977 | 1546.42 | 0.30% |
| 2025-11-25 | 11.08 | 11.03 | 0.01 | 0.09% | 10.99 | 11.22 | 22806 | 2536.39 | 0.49% |
| 2025-11-24 | 10.86 | 11.02 | 0.16 | 1.47% | 10.83 | 11.08 | 23330 | 2552.71 | 0.50% |
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。
