| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 44.58 | 44.45 | -1.56 | -3.39% | 44.25 | 45.84 | 82818 | 37175.28 | 6.77% | 0.00 |
| 2025-12-12 | 44.63 | 46.01 | 0.36 | 0.79% | 44.56 | 46.88 | 116760 | 53556.89 | 9.54% | 0.00 |
| 2025-12-11 | 45.71 | 45.65 | -0.10 | -0.22% | 44.18 | 46.60 | 113443 | 51522.03 | 12.00% | 0.00 |
| 2025-12-10 | 43.80 | 45.75 | 1.82 | 4.14% | 43.80 | 47.09 | 132170 | 59999.92 | 13.98% | 10.00 |
| 2025-12-09 | 44.32 | 43.93 | -1.17 | -2.59% | 43.66 | 45.00 | 110798 | 49044.38 | 11.72% | 0.00 |
| 2025-12-08 | 42.99 | 45.10 | 3.73 | 9.02% | 42.89 | 46.88 | 190951 | 86308.97 | 20.20% | 0.00 |
| 2025-12-05 | 37.00 | 41.37 | 4.81 | 13.16% | 36.86 | 41.99 | 136165 | 53971.59 | 14.41% | 0.00 |
| 2025-12-04 | 37.01 | 36.56 | 0.06 | 0.16% | 36.26 | 37.68 | 38488 | 14163.79 | 4.07% | 0.00 |
| 2025-12-03 | 37.30 | 36.50 | -0.55 | -1.48% | 35.83 | 37.30 | 40220 | 14636.30 | 4.26% | 0.00 |
| 2025-12-02 | 38.00 | 37.05 | -1.20 | -3.14% | 36.78 | 38.00 | 40440 | 15027.26 | 4.28% | 0.00 |
| 2025-12-01 | 37.63 | 38.25 | 0.62 | 1.65% | 37.03 | 39.12 | 61658 | 23482.93 | 6.52% | 0.00 |
| 2025-11-28 | 38.75 | 37.63 | -1.23 | -3.17% | 37.00 | 38.75 | 65650 | 24740.74 | 6.95% | 0.00 |
| 2025-11-27 | 40.00 | 38.86 | -1.09 | -2.73% | 38.30 | 41.25 | 87483 | 34765.73 | 9.26% | 0.00 |
| 2025-11-26 | 37.57 | 39.95 | 2.19 | 5.80% | 37.20 | 42.42 | 92696 | 36967.83 | 9.81% | 0.00 |
| 2025-11-25 | 36.96 | 37.76 | 1.03 | 2.80% | 36.96 | 39.22 | 47539 | 18154.11 | 5.03% | 0.00 |
| 2025-11-24 | 34.79 | 36.73 | 1.94 | 5.58% | 34.79 | 37.50 | 33957 | 12245.61 | 3.59% | 0.00 |
| 2025-11-21 | 35.98 | 34.79 | -1.93 | -5.26% | 34.78 | 36.35 | 25285 | 8940.58 | 2.68% | 0.00 |
| 2025-11-20 | 37.16 | 36.72 | -0.38 | -1.02% | 36.12 | 38.07 | 28199 | 10364.77 | 2.98% | 0.00 |
| 2025-11-19 | 36.80 | 37.10 | -0.08 | -0.22% | 36.24 | 37.70 | 39751 | 14690.04 | 4.21% | 0.00 |
| 2025-11-18 | 35.80 | 37.18 | 1.34 | 3.74% | 35.60 | 37.55 | 45008 | 16546.30 | 4.76% | 0.00 |
| 2025-11-17 | 36.00 | 35.84 | -0.29 | -0.80% | 35.37 | 36.50 | 24881 | 8931.16 | 2.63% | 0.00 |
| 2025-11-14 | 35.89 | 36.13 | 0.02 | 0.06% | 35.61 | 36.35 | 26858 | 9664.97 | 2.84% | 0.00 |
| 2025-11-13 | 36.17 | 36.11 | 0.07 | 0.19% | 35.87 | 36.55 | 19383 | 7018.14 | 2.05% | 0.00 |
| 2025-11-12 | 36.17 | 36.04 | -0.24 | -0.66% | 35.38 | 36.29 | 23492 | 8422.82 | 2.49% | 0.00 |
| 2025-11-11 | 36.70 | 36.28 | -0.31 | -0.85% | 36.11 | 36.98 | 22893 | 8336.74 | 2.42% | 0.00 |
| 2025-11-10 | 36.90 | 36.59 | -0.49 | -1.32% | 36.02 | 37.60 | 48139 | 17572.47 | 5.09% | 10.00 |
| 2025-11-07 | 37.52 | 37.08 | -0.53 | -1.41% | 36.58 | 37.52 | 27273 | 10093.90 | 2.89% | 0.00 |
| 2025-11-06 | 38.07 | 37.61 | -0.46 | -1.21% | 37.30 | 38.38 | 22328 | 8403.03 | 2.36% | 0.00 |
| 2025-11-05 | 36.72 | 38.07 | 0.67 | 1.79% | 36.72 | 38.48 | 25092 | 9482.27 | 2.65% | 0.00 |
| 2025-11-04 | 38.91 | 37.40 | -1.51 | -3.88% | 36.99 | 38.92 | 29435 | 11040.54 | 3.11% | 0.00 |
| 2025-11-03 | 39.30 | 38.91 | -0.19 | -0.49% | 37.30 | 39.30 | 39367 | 15017.13 | 4.16% | 0.00 |
| 2025-10-31 | 39.18 | 39.10 | -0.26 | -0.66% | 38.80 | 39.69 | 25649 | 10075.45 | 2.71% | 0.00 |
| 2025-10-30 | 41.81 | 39.36 | -3.39 | -7.93% | 39.31 | 42.20 | 52328 | 20997.88 | 5.54% | 0.00 |
| 2025-10-29 | 42.50 | 42.75 | 0.25 | 0.59% | 41.71 | 42.87 | 20708 | 8748.42 | 2.19% | 0.00 |
| 2025-10-28 | 42.62 | 42.50 | 0.02 | 0.05% | 42.00 | 43.14 | 23056 | 9830.36 | 2.44% | 0.00 |
| 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 |
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。
