| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 65.90 | 65.83 | -0.42 | -0.63% | 63.00 | 66.96 | 29932 | 19381.47 | 2.20% |
| 2025-10-14 | 69.00 | 66.25 | -2.07 | -3.03% | 65.66 | 72.41 | 36074 | 24818.38 | 2.65% |
| 2025-10-13 | 64.76 | 68.32 | 0.37 | 0.54% | 64.68 | 68.36 | 34964 | 23363.86 | 2.57% |
| 2025-10-10 | 67.27 | 67.95 | 0.53 | 0.79% | 65.00 | 70.80 | 55322 | 37701.36 | 4.06% |
| 2025-10-09 | 61.00 | 67.42 | 6.13 | 10.00% | 61.00 | 67.42 | 33195 | 21594.57 | 2.44% |
| 2025-09-30 | 56.93 | 61.29 | 3.99 | 6.96% | 56.55 | 62.88 | 38787 | 23304.48 | 2.85% |
| 2025-09-29 | 55.63 | 57.30 | 1.40 | 2.50% | 54.75 | 58.30 | 25183 | 14300.63 | 1.85% |
| 2025-09-26 | 56.48 | 55.90 | -0.58 | -1.03% | 55.42 | 57.55 | 24261 | 13626.06 | 1.78% |
| 2025-09-25 | 55.60 | 56.48 | 0.46 | 0.82% | 55.40 | 57.35 | 27303 | 15436.71 | 2.00% |
| 2025-09-24 | 54.76 | 56.02 | 0.99 | 1.80% | 53.60 | 57.68 | 35244 | 19774.38 | 2.59% |
| 2025-09-23 | 53.99 | 55.03 | 1.05 | 1.95% | 53.14 | 55.33 | 27036 | 14614.48 | 1.98% |
| 2025-09-22 | 55.36 | 53.98 | -1.47 | -2.65% | 53.21 | 55.45 | 34329 | 18538.14 | 2.52% |
| 2025-09-19 | 55.98 | 55.45 | -1.57 | -2.75% | 54.12 | 56.95 | 49188 | 27189.23 | 3.61% |
| 2025-09-18 | 53.37 | 57.02 | 3.65 | 6.84% | 53.37 | 57.28 | 76695 | 42844.11 | 5.63% |
| 2025-09-17 | 48.52 | 53.37 | 4.85 | 10.00% | 48.50 | 53.37 | 27080 | 13948.85 | 1.99% |
| 2025-09-16 | 46.92 | 48.52 | 1.06 | 2.23% | 46.55 | 49.60 | 39219 | 18870.79 | 2.88% |
| 2025-09-15 | 44.69 | 47.46 | 2.80 | 6.27% | 44.51 | 48.30 | 65827 | 30969.62 | 4.83% |
| 2025-09-12 | 44.93 | 44.66 | -0.27 | -0.60% | 44.12 | 45.36 | 18647 | 8330.36 | 1.37% |
| 2025-09-11 | 43.67 | 44.93 | 1.00 | 2.28% | 43.22 | 45.00 | 16547 | 7324.27 | 1.21% |
| 2025-09-10 | 45.30 | 43.93 | -1.47 | -3.24% | 43.60 | 45.87 | 20080 | 8896.78 | 1.47% |
| 2025-09-09 | 45.35 | 45.40 | 0.05 | 0.11% | 44.50 | 46.68 | 24134 | 10992.21 | 1.77% |
| 2025-09-08 | 44.50 | 45.35 | 0.31 | 0.69% | 44.50 | 45.88 | 18526 | 8362.43 | 1.36% |
| 2025-09-05 | 42.64 | 45.04 | 2.63 | 6.20% | 42.20 | 45.34 | 31805 | 14077.70 | 2.33% |
| 2025-09-04 | 45.01 | 42.41 | -2.65 | -5.88% | 42.24 | 46.50 | 25237 | 11027.71 | 1.85% |
| 2025-09-03 | 43.92 | 45.06 | 0.84 | 1.90% | 43.92 | 45.39 | 20624 | 9227.72 | 1.51% |
| 2025-09-02 | 46.00 | 44.22 | -1.78 | -3.87% | 43.78 | 46.81 | 25598 | 11385.53 | 1.88% |
| 2025-09-01 | 46.00 | 46.42 | 1.15 | 2.54% | 45.30 | 48.50 | 34128 | 16067.30 | 2.50% |
| 2025-08-29 | 44.27 | 45.27 | 1.00 | 2.26% | 43.62 | 46.00 | 21576 | 9626.77 | 1.58% |
| 2025-08-28 | 44.00 | 44.27 | 0.51 | 1.17% | 43.00 | 44.43 | 23016 | 10068.12 | 1.69% |
| 2025-08-27 | 44.92 | 43.76 | -1.15 | -2.56% | 43.73 | 46.29 | 28029 | 12613.90 | 2.06% |
| 2025-08-26 | 46.00 | 44.91 | -1.26 | -2.73% | 44.90 | 46.45 | 22503 | 10187.81 | 1.65% |
| 2025-08-25 | 46.62 | 46.17 | -0.44 | -0.94% | 45.50 | 47.03 | 29578 | 13668.07 | 2.17% |
| 2025-08-22 | 43.80 | 46.61 | 2.82 | 6.44% | 43.50 | 48.08 | 64974 | 30092.31 | 4.77% |
| 2025-08-21 | 44.50 | 43.79 | -0.47 | -1.06% | 43.46 | 44.50 | 23062 | 10086.43 | 1.69% |
| 2025-08-20 | 43.99 | 44.26 | 0.61 | 1.40% | 43.43 | 44.96 | 26167 | 11566.46 | 1.92% |
| 2025-08-19 | 44.28 | 43.65 | -0.58 | -1.31% | 43.09 | 44.54 | 25843 | 11320.83 | 1.90% |
| 2025-08-18 | 43.87 | 44.23 | 0.36 | 0.82% | 43.34 | 44.35 | 24537 | 10771.88 | 1.80% |
| 2025-08-15 | 43.56 | 43.87 | 0.30 | 0.69% | 43.02 | 43.98 | 23106 | 10058.61 | 1.70% |
| 2025-08-14 | 45.15 | 43.57 | -1.52 | -3.37% | 43.50 | 45.49 | 29161 | 12945.05 | 2.14% |
| 2025-08-13 | 44.87 | 45.09 | 0.17 | 0.38% | 44.40 | 45.29 | 19391 | 8672.00 | 1.42% |
| 2025-08-12 | 45.75 | 44.92 | -0.81 | -1.77% | 44.61 | 45.93 | 17216 | 7735.15 | 1.26% |
| 2025-08-11 | 45.31 | 45.73 | 0.42 | 0.93% | 45.30 | 47.13 | 25524 | 11790.22 | 1.87% |
| 2025-08-08 | 45.20 | 45.31 | 0.00 | 0.00% | 44.32 | 45.72 | 23347 | 10511.21 | 1.71% |
| 2025-08-07 | 45.86 | 45.31 | -0.55 | -1.20% | 44.88 | 46.50 | 24834 | 11327.08 | 1.82% |
| 2025-08-06 | 46.99 | 45.86 | -1.13 | -2.40% | 45.20 | 47.54 | 31369 | 14465.00 | 2.30% |
| 2025-08-05 | 47.59 | 46.99 | -0.61 | -1.28% | 46.58 | 47.73 | 24224 | 11393.73 | 1.78% |
| 2025-08-04 | 48.49 | 47.60 | -0.20 | -0.42% | 46.90 | 48.56 | 27219 | 12910.04 | 2.00% |
| 2025-08-01 | 51.00 | 47.80 | -1.19 | -2.43% | 47.47 | 51.05 | 60669 | 29716.62 | 4.45% |
| 2025-07-31 | 44.90 | 48.99 | 4.45 | 9.99% | 44.57 | 48.99 | 45383 | 21491.05 | 3.33% |
| 2025-07-30 | 45.07 | 44.54 | -0.43 | -0.96% | 44.01 | 45.20 | 20204 | 8988.44 | 1.48% |
| 2025-07-29 | 45.90 | 44.97 | -0.58 | -1.27% | 44.60 | 46.08 | 26849 | 12137.87 | 1.97% |
| 2025-07-28 | 44.00 | 45.55 | 1.55 | 3.52% | 43.66 | 45.86 | 33438 | 14971.26 | 2.45% |
| 2025-07-25 | 43.59 | 44.00 | 0.41 | 0.94% | 43.30 | 44.68 | 41972 | 18419.12 | 3.08% |
| 2025-07-24 | 40.99 | 43.59 | 3.29 | 8.16% | 40.50 | 44.00 | 67316 | 28853.52 | 4.94% |
| 2025-07-23 | 41.00 | 40.30 | -1.66 | -3.96% | 40.07 | 41.41 | 40342 | 16388.85 | 2.96% |
| 2025-07-22 | 39.21 | 41.96 | 2.74 | 6.99% | 39.05 | 42.80 | 63662 | 25730.84 | 4.67% |
| 2025-07-21 | 38.80 | 39.22 | 0.59 | 1.53% | 38.60 | 39.31 | 26154 | 10211.75 | 1.92% |
| 2025-07-18 | 39.00 | 38.63 | -0.31 | -0.80% | 38.60 | 39.05 | 19797 | 7669.60 | 1.45% |
| 2025-07-17 | 39.00 | 38.94 | -0.25 | -0.64% | 38.50 | 39.42 | 25513 | 9958.37 | 1.87% |
| 2025-07-16 | 38.62 | 39.19 | 0.24 | 0.62% | 38.21 | 39.50 | 42611 | 16544.51 | 3.13% |
| 2025-07-15 | 40.00 | 38.95 | -1.64 | -4.04% | 38.91 | 41.20 | 61590 | 24476.14 | 4.52% |
| 2025-07-14 | 46.23 | 40.59 | -1.44 | -3.43% | 39.15 | 46.23 | 114100 | 48023.50 | 8.37% |
| 2025-07-11 | 42.03 | 42.03 | 3.82 | 10.00% | 42.03 | 42.03 | 5659 | 2378.65 | 0.42% |
| 2025-07-03 | 38.21 | 38.21 | -4.25 | -10.01% | 38.21 | 38.21 | 20875 | 7976.34 | 1.53% |
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。
