| 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 | 43.95 | 42.48 | -0.74 | -1.71% | 41.66 | 43.95 | 39304 | 16723.95 | 4.16% | 0.00 |
| 2025-10-24 | 41.37 | 43.22 | 1.93 | 4.67% | 40.68 | 43.66 | 41942 | 17975.83 | 4.44% | 0.00 |
| 2025-10-23 | 42.77 | 41.29 | -2.02 | -4.66% | 40.04 | 42.90 | 43899 | 17902.63 | 4.64% | 0.00 |
| 2025-10-22 | 42.23 | 43.31 | 0.55 | 1.29% | 41.88 | 44.29 | 36447 | 15859.38 | 3.86% | 0.00 |
| 2025-10-21 | 40.48 | 42.76 | 2.39 | 5.92% | 40.40 | 42.97 | 35805 | 15119.43 | 3.79% | 0.00 |
| 2025-10-20 | 40.03 | 40.37 | 0.40 | 1.00% | 40.03 | 41.49 | 31007 | 12646.37 | 3.28% | 0.00 |
| 2025-10-17 | 42.06 | 39.97 | -1.95 | -4.65% | 39.80 | 43.00 | 37137 | 15251.41 | 3.93% | 0.00 |
| 2025-10-16 | 42.39 | 41.92 | -0.47 | -1.11% | 41.53 | 42.95 | 23231 | 9791.76 | 2.46% | 0.00 |
| 2025-10-15 | 41.49 | 42.39 | 0.51 | 1.22% | 41.04 | 43.69 | 26340 | 11206.40 | 2.79% | 0.00 |
| 2025-10-14 | 43.88 | 41.88 | -2.22 | -5.03% | 41.65 | 44.47 | 29158 | 12563.11 | 3.08% | 0.00 |
| 2025-10-13 | 39.65 | 44.10 | 2.71 | 6.55% | 39.55 | 44.54 | 60536 | 26114.28 | 6.40% | 0.00 |
| 2025-10-10 | 44.27 | 41.39 | -3.40 | -7.59% | 41.20 | 45.03 | 44569 | 18955.15 | 4.72% | 0.00 |
| 2025-10-09 | 46.74 | 44.79 | 0.07 | 0.16% | 44.18 | 46.74 | 34827 | 15640.94 | 3.68% | 0.00 |
| 2025-09-30 | 45.30 | 44.72 | -0.35 | -0.78% | 44.25 | 45.99 | 22987 | 10304.96 | 2.43% | 0.00 |
| 2025-09-29 | 43.39 | 45.07 | 1.05 | 2.39% | 43.13 | 45.80 | 31509 | 14064.52 | 3.33% | 0.00 |
| 2025-09-26 | 46.38 | 44.02 | -2.66 | -5.70% | 43.96 | 47.01 | 30686 | 13857.68 | 3.25% | 0.00 |
| 2025-09-25 | 46.95 | 46.68 | -0.30 | -0.64% | 46.06 | 47.90 | 30694 | 14470.95 | 3.25% | 0.00 |
| 2025-09-24 | 46.00 | 46.98 | 0.51 | 1.10% | 45.19 | 47.36 | 37354 | 17317.33 | 3.95% | 0.00 |
| 2025-09-23 | 48.55 | 46.47 | -1.62 | -3.37% | 44.72 | 48.90 | 58709 | 26994.73 | 6.21% | 0.00 |
| 2025-09-22 | 50.00 | 48.09 | -2.47 | -4.89% | 47.36 | 50.41 | 73739 | 35624.96 | 7.80% | 0.00 |
| 2025-09-19 | 50.99 | 50.56 | -0.08 | -0.16% | 49.30 | 52.50 | 74699 | 37910.08 | 7.90% | 0.00 |
| 2025-09-18 | 47.01 | 50.64 | 3.08 | 6.48% | 47.01 | 54.00 | 83904 | 42628.88 | 8.88% | 0.00 |
| 2025-09-17 | 47.35 | 47.56 | 0.34 | 0.72% | 46.47 | 48.56 | 26007 | 12408.45 | 2.75% | 0.00 |
| 2025-09-16 | 46.88 | 47.22 | 0.23 | 0.49% | 46.08 | 48.30 | 27498 | 12927.32 | 2.91% | 0.00 |
| 2025-09-15 | 48.05 | 46.99 | -1.48 | -3.05% | 46.88 | 48.80 | 29683 | 14104.56 | 3.14% | 0.00 |
| 2025-09-12 | 48.16 | 48.47 | 0.94 | 1.98% | 47.96 | 51.50 | 51487 | 25586.20 | 5.45% | 0.00 |
| 2025-09-11 | 45.15 | 47.53 | 1.83 | 4.00% | 45.08 | 48.27 | 40372 | 19000.55 | 4.27% | 0.00 |
| 2025-09-10 | 45.18 | 45.70 | 0.26 | 0.57% | 45.01 | 46.25 | 31363 | 14296.06 | 3.32% | 0.00 |
| 2025-09-09 | 43.89 | 45.44 | 1.69 | 3.86% | 43.46 | 45.80 | 48691 | 21903.14 | 5.15% | 0.00 |
| 2025-09-08 | 45.18 | 43.75 | -0.76 | -1.71% | 43.39 | 45.18 | 32367 | 14265.89 | 3.42% | 0.00 |
| 2025-09-05 | 43.79 | 44.51 | 0.99 | 2.27% | 43.25 | 44.90 | 37068 | 16418.46 | 3.92% | 0.00 |
| 2025-09-04 | 47.20 | 43.52 | -3.43 | -7.31% | 42.90 | 47.20 | 62202 | 27842.22 | 6.58% | 0.00 |
| 2025-09-03 | 47.62 | 46.95 | -0.34 | -0.72% | 46.43 | 48.64 | 46447 | 22088.83 | 4.91% | 0.00 |
| 2025-09-02 | 49.86 | 47.29 | -3.15 | -6.25% | 46.90 | 50.44 | 57713 | 27741.62 | 6.11% | 0.00 |
| 2025-09-01 | 52.45 | 50.44 | -2.01 | -3.83% | 49.10 | 52.50 | 63911 | 32220.56 | 6.76% | 0.00 |
| 2025-08-29 | 52.71 | 52.45 | -0.56 | -1.06% | 51.02 | 54.49 | 74045 | 38946.82 | 7.83% | 0.00 |
| 2025-08-28 | 49.85 | 53.01 | 4.00 | 8.16% | 49.85 | 53.87 | 88198 | 46055.24 | 9.33% | 0.00 |
| 2025-08-27 | 49.75 | 49.01 | -1.41 | -2.80% | 49.00 | 52.85 | 62484 | 31791.19 | 6.61% | 0.00 |
| 2025-08-26 | 52.95 | 50.42 | -3.03 | -5.67% | 50.00 | 53.22 | 54774 | 27983.50 | 5.79% | 0.00 |
| 2025-08-25 | 52.99 | 53.45 | 3.97 | 8.02% | 50.58 | 54.92 | 83306 | 44239.44 | 8.81% | 0.00 |
| 2025-08-22 | 49.50 | 49.48 | -0.06 | -0.12% | 48.95 | 50.65 | 40689 | 20266.35 | 4.30% | 0.00 |
| 2025-08-21 | 50.47 | 49.54 | -0.42 | -0.84% | 48.86 | 50.47 | 26121 | 12981.24 | 2.76% | 0.00 |
| 2025-08-20 | 49.26 | 49.96 | 0.35 | 0.71% | 48.85 | 50.30 | 35569 | 17649.21 | 3.76% | 0.00 |
| 2025-08-19 | 50.65 | 49.61 | -2.01 | -3.89% | 49.50 | 51.28 | 42496 | 21298.19 | 4.50% | 0.00 |
| 2025-08-18 | 54.60 | 51.62 | -2.68 | -4.94% | 50.22 | 54.60 | 67437 | 34672.58 | 7.13% | 0.00 |
| 2025-08-15 | 53.82 | 54.30 | 0.29 | 0.54% | 53.26 | 55.30 | 29330 | 15861.60 | 3.10% | 0.00 |
| 2025-08-14 | 55.66 | 54.01 | -1.44 | -2.60% | 53.33 | 55.80 | 39525 | 21380.50 | 4.18% | 0.00 |
| 2025-08-13 | 50.97 | 55.45 | 3.79 | 7.34% | 50.75 | 56.56 | 48365 | 26016.00 | 5.12% | 0.00 |
| 2025-08-12 | 50.91 | 51.66 | 1.25 | 2.48% | 48.63 | 51.66 | 37224 | 18638.90 | 3.94% | 0.00 |
| 2025-08-11 | 48.10 | 50.41 | 1.73 | 3.55% | 48.10 | 53.11 | 43722 | 22214.44 | 4.63% | 0.00 |
| 2025-08-08 | 47.98 | 48.68 | 1.63 | 3.46% | 45.84 | 49.08 | 27517 | 13091.74 | 2.91% | 0.00 |
| 2025-08-07 | 47.51 | 47.05 | -0.05 | -0.11% | 46.47 | 47.80 | 20690 | 9716.53 | 2.19% | 0.00 |
| 2025-08-06 | 48.00 | 47.10 | -0.45 | -0.95% | 46.60 | 48.47 | 28476 | 13507.35 | 3.01% | 0.00 |
| 2025-08-05 | 46.16 | 47.55 | 0.97 | 2.08% | 45.41 | 48.22 | 33339 | 15568.00 | 3.53% | 0.00 |
| 2025-08-04 | 43.24 | 46.58 | 2.91 | 6.66% | 43.24 | 46.96 | 41146 | 18813.48 | 4.35% | 0.00 |
| 2025-08-01 | 42.66 | 43.67 | 1.41 | 3.34% | 41.33 | 45.39 | 36790 | 16068.48 | 3.89% | 0.00 |
| 2025-07-31 | 41.60 | 42.26 | 0.60 | 1.44% | 41.60 | 43.78 | 22657 | 9716.30 | 2.40% | 0.00 |
| 2025-07-30 | 42.83 | 41.66 | -1.76 | -4.05% | 41.18 | 43.50 | 22294 | 9338.85 | 2.36% | 0.00 |
| 2025-07-29 | 42.84 | 43.42 | 0.74 | 1.73% | 42.38 | 43.42 | 16426 | 7046.11 | 1.74% | 0.00 |
| 2025-07-28 | 40.53 | 42.68 | 2.01 | 4.94% | 40.53 | 43.14 | 28920 | 12238.20 | 3.06% | 0.00 |
| 2025-07-25 | 41.09 | 40.67 | -0.55 | -1.33% | 39.88 | 41.22 | 19076 | 7704.04 | 2.02% | 0.00 |
| 2025-07-24 | 40.95 | 41.22 | 0.56 | 1.38% | 40.03 | 41.22 | 32355 | 13161.96 | 3.42% | 0.00 |
| 2025-07-23 | 41.61 | 40.71 | -1.15 | -2.75% | 40.50 | 41.76 | 27216 | 11147.90 | 2.88% | 0.00 |
| 2025-07-22 | 42.78 | 41.86 | -0.74 | -1.74% | 39.80 | 42.78 | 44574 | 18308.96 | 4.72% | 0.00 |
| 2025-07-21 | 40.51 | 42.60 | 2.09 | 5.16% | 40.15 | 42.68 | 39188 | 16459.37 | 4.15% | 0.00 |
| 2025-07-18 | 40.80 | 40.51 | 0.20 | 0.50% | 39.70 | 41.16 | 24290 | 9810.24 | 2.57% | 0.00 |
| 2025-07-17 | 38.51 | 40.31 | 1.29 | 3.31% | 38.51 | 40.31 | 28908 | 11477.06 | 3.06% | 0.00 |
| 2025-07-16 | 38.25 | 39.02 | -0.08 | -0.20% | 38.25 | 39.48 | 16530 | 6439.46 | 1.75% | 0.00 |
| 2025-07-15 | 39.50 | 39.10 | -0.50 | -1.26% | 38.88 | 40.40 | 29542 | 11666.25 | 3.13% | 0.00 |
| 2025-07-14 | 37.93 | 39.60 | 2.60 | 7.03% | 36.67 | 40.35 | 46118 | 17954.81 | 4.88% | 0.00 |
| 2025-07-11 | 37.37 | 37.00 | -0.70 | -1.86% | 36.84 | 38.83 | 36483 | 13859.99 | 3.86% | 0.00 |
| 2025-07-10 | 37.66 | 37.70 | -0.06 | -0.16% | 36.60 | 37.86 | 18278 | 6785.88 | 1.93% | 0.00 |
| 2025-07-09 | 37.50 | 37.76 | -0.06 | -0.16% | 37.30 | 38.45 | 18546 | 7021.58 | 1.96% | 0.00 |
| 2025-07-08 | 36.66 | 37.82 | 0.96 | 2.60% | 36.50 | 38.30 | 24124 | 9105.46 | 2.55% | 0.00 |
| 2025-07-07 | 36.00 | 36.86 | 0.25 | 0.68% | 36.00 | 37.20 | 18695 | 6852.39 | 1.98% | 0.00 |
| 2025-07-04 | 37.01 | 36.61 | -0.91 | -2.43% | 36.27 | 37.38 | 28006 | 10273.99 | 2.96% | 0.00 |
| 2025-07-03 | 39.44 | 37.52 | -2.17 | -5.47% | 36.34 | 39.97 | 64841 | 24399.42 | 6.86% | 0.00 |
| 2025-07-02 | 38.57 | 39.69 | 1.49 | 3.90% | 37.99 | 40.41 | 48070 | 18870.10 | 5.09% | 0.00 |
| 2025-07-01 | 39.02 | 38.20 | -0.80 | -2.05% | 37.67 | 39.15 | 37191 | 14179.72 | 3.93% | 0.00 |
| 2025-06-30 | 38.00 | 39.00 | 1.07 | 2.82% | 37.45 | 40.50 | 70625 | 27681.09 | 7.47% | 0.00 |
长盈通(688143)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。
