| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-08 | 9.83 | 9.05 | -0.92 | -9.23% | 8.97 | 9.89 | 100300 | 9251.39 | 2.13% |
| 2025-04-07 | 10.50 | 9.97 | -1.11 | -10.02% | 9.97 | 10.50 | 30435 | 3066.13 | 0.65% |
| 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% |
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。
