| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 55.65 | 56.25 | 1.04 | 1.88% | 54.47 | 58.59 | 94520 | 53487.28 | 7.72% | 0.00 |
| 2026-02-03 | 52.84 | 55.21 | 3.55 | 6.87% | 52.18 | 55.21 | 81216 | 43803.71 | 6.64% | 2.90 |
| 2026-02-02 | 52.20 | 51.66 | -1.02 | -1.94% | 51.62 | 54.29 | 68854 | 36420.02 | 5.63% | 0.00 |
| 2026-01-30 | 50.10 | 52.68 | 2.58 | 5.15% | 49.51 | 53.17 | 75096 | 38569.88 | 6.14% | 0.00 |
| 2026-01-29 | 53.60 | 50.10 | -4.19 | -7.72% | 50.00 | 54.17 | 82424 | 43004.96 | 6.74% | 0.00 |
| 2026-01-28 | 55.10 | 54.29 | 1.02 | 1.91% | 54.01 | 56.80 | 83639 | 46198.27 | 6.83% | 0.00 |
| 2026-01-27 | 53.53 | 53.27 | -1.19 | -2.19% | 50.00 | 54.38 | 74222 | 38741.16 | 6.07% | 0.00 |
| 2026-01-26 | 54.75 | 54.46 | -0.86 | -1.55% | 53.38 | 56.15 | 70638 | 38709.42 | 5.77% | 0.00 |
| 2026-01-23 | 53.04 | 55.32 | 2.09 | 3.93% | 52.80 | 56.23 | 78172 | 42804.61 | 6.39% | 0.00 |
| 2026-01-22 | 52.93 | 53.23 | 0.09 | 0.17% | 52.66 | 53.98 | 50601 | 26931.90 | 4.13% | 0.00 |
| 2026-01-21 | 51.40 | 53.14 | 0.39 | 0.74% | 51.30 | 54.09 | 51834 | 27461.22 | 4.24% | 0.00 |
| 2026-01-20 | 55.11 | 52.75 | -3.45 | -6.14% | 51.71 | 56.00 | 75146 | 40156.91 | 6.14% | 10.00 |
| 2026-01-19 | 53.66 | 56.20 | 1.94 | 3.58% | 53.66 | 56.97 | 64140 | 35720.47 | 5.24% | 2.00 |
| 2026-01-16 | 53.80 | 54.26 | 0.94 | 1.76% | 53.32 | 55.15 | 66618 | 36175.43 | 5.44% | 0.00 |
| 2026-01-15 | 54.10 | 53.32 | -2.20 | -3.96% | 52.08 | 55.00 | 98717 | 52581.43 | 8.07% | 0.00 |
| 2026-01-14 | 58.01 | 55.52 | -1.87 | -3.26% | 54.80 | 59.50 | 113531 | 64921.45 | 9.28% | 0.00 |
| 2026-01-13 | 61.55 | 57.39 | -4.86 | -7.81% | 57.14 | 61.80 | 124972 | 73353.30 | 10.21% | 0.00 |
| 2026-01-12 | 59.11 | 62.25 | 3.55 | 6.05% | 57.19 | 62.97 | 134220 | 80620.76 | 10.97% | 0.00 |
| 2026-01-09 | 53.16 | 58.70 | 5.34 | 10.01% | 52.00 | 59.28 | 144985 | 81047.73 | 11.85% | 0.00 |
| 2026-01-08 | 52.00 | 53.36 | 0.96 | 1.83% | 50.51 | 54.88 | 112581 | 58949.76 | 9.20% | 0.00 |
| 2026-01-07 | 49.77 | 52.40 | 2.96 | 5.99% | 49.53 | 53.70 | 111395 | 57514.16 | 9.10% | 0.00 |
| 2026-01-06 | 48.85 | 49.44 | 0.03 | 0.06% | 48.20 | 50.28 | 92901 | 45612.90 | 7.59% | 0.00 |
| 2026-01-05 | 51.41 | 49.41 | -0.80 | -1.59% | 49.20 | 52.00 | 80066 | 40337.21 | 6.54% | 0.00 |
| 2025-12-31 | 50.32 | 50.21 | 0.01 | 0.02% | 49.40 | 51.29 | 70849 | 35641.60 | 5.79% | 0.00 |
| 2025-12-30 | 47.72 | 50.20 | 2.25 | 4.69% | 47.30 | 51.45 | 120821 | 60843.82 | 9.87% | 0.00 |
| 2025-12-29 | 46.38 | 47.95 | 0.95 | 2.02% | 46.21 | 49.15 | 88969 | 42769.71 | 7.27% | 0.00 |
| 2025-12-26 | 47.91 | 47.00 | -0.91 | -1.90% | 46.02 | 48.03 | 73938 | 34861.74 | 6.04% | 0.00 |
| 2025-12-25 | 46.88 | 47.91 | 1.05 | 2.24% | 46.75 | 49.00 | 84735 | 40537.37 | 6.92% | 2.00 |
| 2025-12-24 | 46.38 | 46.86 | -0.22 | -0.47% | 45.66 | 47.93 | 71298 | 33502.02 | 5.83% | 2.36 |
| 2025-12-23 | 48.47 | 47.08 | -2.11 | -4.29% | 46.60 | 49.60 | 95227 | 45224.30 | 7.78% | 0.00 |
| 2025-12-22 | 47.39 | 49.19 | 2.60 | 5.58% | 47.00 | 51.00 | 161280 | 79381.30 | 13.18% | 0.00 |
| 2025-12-19 | 46.55 | 46.59 | 0.19 | 0.41% | 45.96 | 48.88 | 110938 | 52322.78 | 9.07% | 0.00 |
| 2025-12-18 | 44.46 | 46.40 | 1.20 | 2.65% | 44.46 | 47.68 | 112668 | 52688.05 | 9.21% | 0.00 |
| 2025-12-17 | 42.85 | 45.20 | 2.54 | 5.95% | 42.02 | 45.63 | 93541 | 41052.04 | 7.64% | 0.00 |
| 2025-12-16 | 44.46 | 42.66 | -1.79 | -4.03% | 42.40 | 44.46 | 70236 | 30203.91 | 5.74% | 0.00 |
| 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 |
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。
