| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 77.00 | 76.60 | -0.87 | -1.12% | 76.28 | 77.99 | 7474 | 5761.31 | 0.55% |
| 2026-02-05 | 78.73 | 77.47 | -1.06 | -1.35% | 76.82 | 78.92 | 7588 | 5882.52 | 0.56% |
| 2026-02-04 | 79.90 | 78.53 | -1.37 | -1.71% | 78.03 | 80.22 | 8383 | 6605.80 | 0.62% |
| 2026-02-03 | 81.18 | 79.90 | 0.58 | 0.73% | 78.24 | 81.97 | 9150 | 7270.46 | 0.67% |
| 2026-02-02 | 82.04 | 79.32 | -2.52 | -3.08% | 79.18 | 83.14 | 12235 | 9933.15 | 0.90% |
| 2026-01-30 | 77.08 | 81.84 | 4.84 | 6.29% | 76.62 | 82.28 | 22319 | 17835.92 | 1.64% |
| 2026-01-29 | 78.95 | 77.00 | -1.83 | -2.32% | 76.80 | 79.50 | 14493 | 11264.40 | 1.06% |
| 2026-01-28 | 80.40 | 78.83 | -1.39 | -1.73% | 78.65 | 81.11 | 10213 | 8095.19 | 0.75% |
| 2026-01-27 | 81.50 | 80.22 | -1.38 | -1.69% | 78.34 | 82.23 | 11484 | 9159.75 | 0.84% |
| 2026-01-26 | 83.41 | 81.60 | -1.80 | -2.16% | 81.30 | 84.71 | 11725 | 9747.37 | 0.86% |
| 2026-01-23 | 83.00 | 83.40 | 0.75 | 0.91% | 81.80 | 83.80 | 9414 | 7821.04 | 0.69% |
| 2026-01-22 | 81.25 | 82.65 | 1.51 | 1.86% | 80.63 | 83.70 | 13940 | 11473.21 | 1.02% |
| 2026-01-21 | 79.31 | 81.14 | 1.88 | 2.37% | 78.58 | 81.50 | 10357 | 8328.61 | 0.76% |
| 2026-01-20 | 78.49 | 79.26 | 0.10 | 0.13% | 78.26 | 79.80 | 7359 | 5810.64 | 0.54% |
| 2026-01-19 | 80.00 | 79.16 | 0.44 | 0.56% | 77.50 | 80.00 | 8292 | 6512.86 | 0.61% |
| 2026-01-16 | 77.70 | 78.72 | 1.72 | 2.23% | 77.32 | 79.78 | 11974 | 9403.50 | 0.88% |
| 2026-01-15 | 77.40 | 77.00 | -0.50 | -0.65% | 76.66 | 79.10 | 12296 | 9549.88 | 0.90% |
| 2026-01-14 | 78.22 | 77.50 | -0.79 | -1.01% | 76.36 | 78.66 | 21823 | 16855.72 | 1.60% |
| 2026-01-13 | 78.00 | 78.29 | 0.67 | 0.86% | 77.11 | 79.17 | 16154 | 12612.42 | 1.19% |
| 2026-01-12 | 81.00 | 77.62 | -3.17 | -3.92% | 77.00 | 81.00 | 22691 | 17719.44 | 1.67% |
| 2026-01-09 | 79.96 | 80.79 | 1.79 | 2.27% | 78.61 | 81.50 | 15285 | 12309.90 | 1.12% |
| 2026-01-08 | 78.95 | 79.00 | -0.80 | -1.00% | 77.03 | 80.00 | 15385 | 12072.62 | 1.13% |
| 2026-01-07 | 77.79 | 79.80 | 1.63 | 2.09% | 77.43 | 80.17 | 11724 | 9254.46 | 0.86% |
| 2026-01-06 | 77.38 | 78.17 | 0.44 | 0.57% | 77.32 | 82.38 | 21701 | 17356.83 | 1.59% |
| 2026-01-05 | 77.80 | 77.73 | -0.27 | -0.35% | 76.00 | 78.33 | 17887 | 13799.07 | 1.31% |
| 2025-12-31 | 73.79 | 78.00 | 3.84 | 5.18% | 73.53 | 78.50 | 25260 | 19415.51 | 1.85% |
| 2025-12-30 | 67.64 | 74.16 | -0.99 | -1.32% | 67.64 | 75.88 | 19061 | 14164.40 | 1.40% |
| 2025-12-29 | 76.18 | 75.15 | -0.95 | -1.25% | 74.72 | 77.77 | 12054 | 9114.65 | 0.88% |
| 2025-12-26 | 74.00 | 76.10 | 2.10 | 2.84% | 73.58 | 78.50 | 19188 | 14678.19 | 1.41% |
| 2025-12-25 | 74.00 | 74.00 | 0.80 | 1.09% | 72.30 | 75.00 | 14095 | 10427.46 | 1.03% |
| 2025-12-24 | 71.50 | 73.20 | 1.49 | 2.08% | 71.30 | 73.50 | 12776 | 9271.86 | 0.94% |
| 2025-12-23 | 72.73 | 71.71 | -0.50 | -0.69% | 70.36 | 73.77 | 13061 | 9345.69 | 0.96% |
| 2025-12-22 | 69.34 | 72.21 | 3.20 | 4.64% | 69.02 | 73.80 | 21085 | 15166.66 | 1.55% |
| 2025-12-19 | 68.00 | 69.01 | 0.92 | 1.35% | 67.86 | 70.30 | 13207 | 9152.19 | 0.97% |
| 2025-12-18 | 68.00 | 68.09 | -0.22 | -0.32% | 67.68 | 70.50 | 14238 | 9830.93 | 1.04% |
| 2025-12-17 | 66.30 | 68.31 | 2.04 | 3.08% | 66.04 | 68.99 | 14019 | 9472.03 | 1.03% |
| 2025-12-16 | 66.21 | 66.27 | 0.37 | 0.56% | 64.34 | 67.00 | 8987 | 5887.85 | 0.66% |
| 2025-12-15 | 66.20 | 65.90 | -0.44 | -0.66% | 65.80 | 67.23 | 8612 | 5709.70 | 0.63% |
| 2025-12-12 | 66.50 | 66.34 | -0.05 | -0.08% | 66.00 | 67.65 | 8888 | 5931.01 | 0.65% |
| 2025-12-11 | 67.90 | 66.39 | -1.00 | -1.48% | 66.30 | 68.33 | 9753 | 6533.33 | 0.72% |
| 2025-12-10 | 67.18 | 67.39 | 0.21 | 0.31% | 66.26 | 68.97 | 11709 | 7937.43 | 0.86% |
| 2025-12-09 | 67.49 | 67.18 | -0.28 | -0.42% | 66.52 | 69.10 | 9809 | 6645.42 | 0.72% |
| 2025-12-08 | 66.93 | 67.46 | 0.49 | 0.73% | 65.30 | 67.77 | 14146 | 9399.60 | 1.04% |
| 2025-12-05 | 65.90 | 66.97 | 1.20 | 1.82% | 65.03 | 67.29 | 10112 | 6696.30 | 0.74% |
| 2025-12-04 | 65.24 | 65.77 | 0.53 | 0.81% | 64.00 | 66.30 | 12434 | 8100.89 | 0.91% |
| 2025-12-03 | 64.97 | 65.24 | 0.22 | 0.34% | 64.46 | 65.80 | 11812 | 7693.03 | 0.87% |
| 2025-12-02 | 64.38 | 65.02 | -3.07 | -4.51% | 64.38 | 67.89 | 20070 | 13126.84 | 1.47% |
| 2025-12-01 | 72.12 | 68.09 | -4.31 | -5.95% | 68.00 | 72.12 | 33817 | 23385.46 | 2.48% |
| 2025-11-28 | 68.00 | 72.40 | 4.38 | 6.44% | 67.11 | 74.80 | 35251 | 25358.87 | 2.59% |
| 2025-11-27 | 66.88 | 68.02 | 0.62 | 0.92% | 66.72 | 68.99 | 16063 | 10947.26 | 1.18% |
| 2025-11-26 | 66.45 | 67.40 | 0.39 | 0.58% | 65.66 | 69.46 | 19619 | 13321.13 | 1.44% |
| 2025-11-25 | 65.02 | 67.01 | 2.08 | 3.20% | 64.76 | 68.66 | 20857 | 14020.10 | 1.53% |
| 2025-11-24 | 65.33 | 64.93 | -0.22 | -0.34% | 63.02 | 66.44 | 16277 | 10446.39 | 1.19% |
| 2025-11-21 | 69.00 | 65.15 | -5.00 | -7.13% | 65.12 | 69.36 | 26485 | 17714.25 | 1.94% |
| 2025-11-20 | 69.78 | 70.15 | 2.05 | 3.01% | 67.50 | 70.70 | 33671 | 23344.74 | 2.47% |
| 2025-11-19 | 67.76 | 68.10 | 0.34 | 0.50% | 63.72 | 69.78 | 50182 | 33544.84 | 3.68% |
| 2025-11-18 | 61.50 | 67.76 | 6.16 | 10.00% | 60.99 | 67.76 | 19991 | 13336.89 | 1.47% |
| 2025-11-17 | 66.92 | 61.60 | -1.78 | -2.81% | 60.70 | 66.92 | 27134 | 16975.87 | 1.99% |
| 2025-11-14 | 60.92 | 63.38 | 2.18 | 3.56% | 60.50 | 63.99 | 15323 | 9598.68 | 1.12% |
| 2025-11-13 | 61.90 | 61.20 | -1.02 | -1.64% | 61.11 | 62.22 | 12044 | 7405.73 | 0.88% |
| 2025-11-12 | 62.31 | 62.22 | 0.03 | 0.05% | 61.50 | 62.95 | 8441 | 5263.00 | 0.62% |
| 2025-11-11 | 63.21 | 62.19 | -0.02 | -0.03% | 61.60 | 63.21 | 9110 | 5676.99 | 0.67% |
| 2025-11-10 | 63.88 | 62.21 | -1.63 | -2.55% | 59.80 | 63.99 | 26085 | 16003.26 | 1.91% |
| 2025-11-07 | 64.13 | 63.84 | -0.29 | -0.45% | 63.01 | 64.39 | 9750 | 6210.68 | 0.72% |
| 2025-11-06 | 63.15 | 64.13 | 0.98 | 1.55% | 62.76 | 64.48 | 9890 | 6312.68 | 0.73% |
| 2025-11-05 | 64.00 | 63.15 | -2.00 | -3.07% | 62.00 | 64.49 | 18787 | 11858.71 | 1.38% |
| 2025-11-04 | 68.42 | 65.15 | -3.31 | -4.83% | 64.80 | 68.43 | 22859 | 15066.54 | 1.68% |
| 2025-11-03 | 68.00 | 68.46 | 0.96 | 1.42% | 65.28 | 68.88 | 23430 | 15646.54 | 1.72% |
| 2025-10-31 | 64.72 | 67.50 | 2.20 | 3.37% | 64.72 | 68.38 | 29547 | 19822.68 | 2.17% |
| 2025-10-30 | 65.78 | 65.30 | -1.02 | -1.54% | 65.00 | 67.27 | 19512 | 12843.80 | 1.43% |
| 2025-10-29 | 66.20 | 66.32 | -0.01 | -0.02% | 65.33 | 66.55 | 14384 | 9475.90 | 1.06% |
| 2025-10-28 | 65.02 | 66.33 | 1.33 | 2.05% | 64.37 | 67.28 | 22325 | 14838.74 | 1.64% |
| 2025-10-27 | 65.40 | 65.00 | -0.26 | -0.40% | 63.71 | 66.50 | 18898 | 12229.74 | 1.39% |
| 2025-10-24 | 67.60 | 65.26 | 0.40 | 0.62% | 64.54 | 67.78 | 16879 | 11104.98 | 1.24% |
| 2025-10-23 | 65.01 | 64.86 | -0.67 | -1.02% | 63.34 | 65.65 | 14409 | 9299.37 | 1.06% |
| 2025-10-22 | 67.00 | 65.53 | -1.75 | -2.60% | 64.58 | 67.87 | 19508 | 12840.52 | 1.43% |
| 2025-10-21 | 65.38 | 67.28 | 1.90 | 2.91% | 64.87 | 67.87 | 21078 | 14073.21 | 1.55% |
| 2025-10-20 | 64.23 | 65.38 | 2.72 | 4.34% | 62.67 | 68.30 | 25960 | 17036.99 | 1.91% |
| 2025-10-17 | 64.30 | 62.66 | -1.83 | -2.84% | 62.50 | 64.48 | 17958 | 11359.74 | 1.32% |
| 2025-10-16 | 65.58 | 64.49 | -1.34 | -2.04% | 64.00 | 66.66 | 20213 | 13120.76 | 1.48% |
长龄液压(605389)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。
