| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 16.29 | 17.19 | 0.95 | 5.85% | 16.10 | 17.23 | 69523 | 11700.43 | 2.42% | 2.00 |
| 2026-03-24 | 16.50 | 16.24 | 0.33 | 2.07% | 15.46 | 16.50 | 88987 | 14188.43 | 3.10% | 0.00 |
| 2026-03-23 | 16.82 | 15.91 | -1.50 | -8.62% | 15.78 | 17.30 | 111918 | 18535.00 | 3.89% | 0.00 |
| 2026-03-20 | 17.59 | 17.41 | -0.04 | -0.23% | 17.33 | 18.18 | 64172 | 11338.51 | 2.23% | 0.00 |
| 2026-03-19 | 17.98 | 17.45 | -0.59 | -3.27% | 17.23 | 17.98 | 62650 | 10978.22 | 2.18% | 0.00 |
| 2026-03-18 | 17.76 | 18.04 | 0.34 | 1.92% | 17.73 | 18.20 | 56930 | 10221.64 | 1.98% | 0.00 |
| 2026-03-17 | 18.37 | 17.70 | -0.64 | -3.49% | 17.68 | 18.59 | 52683 | 9484.98 | 1.83% | 0.00 |
| 2026-03-16 | 18.15 | 18.34 | 0.17 | 0.94% | 18.00 | 18.40 | 39681 | 7235.31 | 1.38% | 0.00 |
| 2026-03-13 | 18.50 | 18.17 | -0.51 | -2.73% | 18.17 | 18.86 | 50420 | 9311.67 | 1.75% | 0.00 |
| 2026-03-12 | 19.25 | 18.68 | -0.59 | -3.06% | 18.61 | 19.55 | 62530 | 11855.29 | 2.18% | 0.00 |
| 2026-03-11 | 19.20 | 19.27 | -0.01 | -0.05% | 19.20 | 20.00 | 87315 | 17055.75 | 3.04% | 0.00 |
| 2026-03-10 | 18.75 | 19.28 | 0.71 | 3.82% | 18.75 | 19.48 | 60360 | 11579.96 | 2.10% | 0.00 |
| 2026-03-09 | 18.88 | 18.57 | -0.45 | -2.37% | 17.81 | 18.88 | 96595 | 17608.66 | 3.36% | 0.00 |
| 2026-03-06 | 19.11 | 19.02 | -0.12 | -0.63% | 18.92 | 19.39 | 59823 | 11438.54 | 2.08% | 0.00 |
| 2026-03-05 | 19.47 | 19.14 | 0.14 | 0.74% | 19.00 | 19.70 | 59250 | 11465.91 | 2.06% | 0.00 |
| 2026-03-04 | 18.31 | 19.00 | 0.48 | 2.59% | 18.07 | 19.67 | 100945 | 19080.29 | 3.51% | 0.00 |
| 2026-03-03 | 20.10 | 18.52 | -1.67 | -8.27% | 18.43 | 20.60 | 166119 | 31929.66 | 5.78% | 0.00 |
| 2026-03-02 | 20.55 | 20.19 | -0.77 | -3.67% | 20.14 | 21.10 | 98840 | 20244.78 | 3.44% | 0.00 |
| 2026-02-27 | 20.41 | 20.96 | 0.22 | 1.06% | 20.41 | 21.45 | 121445 | 25496.94 | 4.23% | 0.00 |
| 2026-02-26 | 20.10 | 20.74 | 0.67 | 3.34% | 19.90 | 20.82 | 123083 | 25143.46 | 4.28% | 0.00 |
| 2026-02-25 | 20.16 | 20.07 | -0.15 | -0.74% | 20.03 | 20.47 | 59325 | 11986.10 | 2.06% | 0.00 |
| 2026-02-24 | 20.13 | 20.22 | 0.17 | 0.85% | 20.01 | 20.49 | 64366 | 13043.88 | 2.24% | 0.00 |
| 2026-02-13 | 20.21 | 20.05 | -0.39 | -1.91% | 19.96 | 20.75 | 73280 | 14890.55 | 2.55% | 0.00 |
| 2026-02-12 | 19.97 | 20.44 | 0.25 | 1.24% | 19.97 | 21.09 | 131718 | 27175.16 | 4.58% | 0.00 |
| 2026-02-11 | 19.58 | 20.19 | 0.77 | 3.96% | 19.12 | 20.50 | 130826 | 26047.74 | 4.55% | 0.00 |
| 2026-02-10 | 19.90 | 19.42 | -0.48 | -2.41% | 19.25 | 20.42 | 83295 | 16337.51 | 2.90% | 0.00 |
| 2026-02-09 | 19.78 | 19.90 | 0.25 | 1.27% | 19.70 | 20.47 | 101811 | 20489.30 | 3.54% | 0.00 |
| 2026-02-06 | 19.44 | 19.65 | 0.11 | 0.56% | 19.30 | 20.17 | 77870 | 15384.24 | 2.71% | 0.00 |
| 2026-02-05 | 19.12 | 19.54 | 0.19 | 0.98% | 19.12 | 19.89 | 76538 | 15020.30 | 2.66% | 0.00 |
| 2026-02-04 | 20.00 | 19.35 | -0.75 | -3.73% | 19.20 | 20.26 | 90431 | 17691.68 | 3.15% | 0.00 |
| 2026-02-03 | 19.82 | 20.10 | 0.48 | 2.45% | 19.73 | 20.33 | 89787 | 18001.62 | 3.12% | 0.00 |
| 2026-02-02 | 20.55 | 19.62 | -1.10 | -5.31% | 19.55 | 20.72 | 139670 | 28035.75 | 4.86% | 0.00 |
| 2026-01-30 | 19.80 | 20.72 | 0.80 | 4.02% | 19.24 | 20.80 | 222024 | 44884.50 | 7.73% | 0.00 |
| 2026-01-29 | 18.02 | 19.92 | 0.88 | 4.62% | 17.30 | 20.85 | 377545 | 73574.71 | 13.14% | 12.00 |
| 2026-01-28 | 19.40 | 19.04 | -0.36 | -1.86% | 18.92 | 19.40 | 86633 | 16522.68 | 3.01% | 0.00 |
| 2026-01-27 | 19.40 | 19.40 | -0.10 | -0.51% | 18.60 | 19.60 | 126402 | 24204.96 | 4.40% | 0.00 |
| 2026-01-26 | 19.69 | 19.50 | -0.41 | -2.06% | 19.10 | 19.81 | 181066 | 35232.47 | 6.30% | 0.00 |
| 2026-01-23 | 18.66 | 19.91 | 1.08 | 5.74% | 18.59 | 20.16 | 258420 | 50344.15 | 8.99% | 0.00 |
| 2026-01-22 | 18.49 | 18.83 | 0.34 | 1.84% | 18.30 | 18.97 | 101427 | 18849.35 | 3.53% | 0.00 |
| 2026-01-21 | 18.59 | 18.49 | -0.14 | -0.75% | 18.30 | 18.66 | 92684 | 17095.98 | 3.22% | 0.00 |
| 2026-01-20 | 18.72 | 18.63 | -0.15 | -0.80% | 18.40 | 19.39 | 150064 | 28274.70 | 5.22% | 0.00 |
| 2026-01-19 | 18.26 | 18.78 | 0.62 | 3.41% | 18.12 | 18.83 | 125281 | 23342.11 | 4.36% | 17.00 |
| 2026-01-16 | 18.39 | 18.16 | 0.02 | 0.11% | 17.92 | 18.39 | 87321 | 15849.29 | 3.04% | 0.00 |
| 2026-01-15 | 18.10 | 18.14 | 0.07 | 0.39% | 17.93 | 18.50 | 99362 | 18078.79 | 3.46% | 0.00 |
| 2026-01-14 | 17.72 | 18.07 | 0.23 | 1.29% | 17.72 | 18.47 | 120807 | 21896.18 | 4.20% | 0.00 |
| 2026-01-13 | 18.28 | 17.84 | -0.44 | -2.41% | 17.76 | 18.45 | 93861 | 16931.02 | 3.27% | 0.00 |
| 2026-01-12 | 18.50 | 18.28 | -0.12 | -0.65% | 17.94 | 18.50 | 107917 | 19600.45 | 3.76% | 0.00 |
| 2026-01-09 | 17.75 | 18.40 | 0.56 | 3.14% | 17.75 | 18.56 | 109033 | 19910.52 | 3.79% | 0.00 |
| 2026-01-08 | 17.77 | 17.84 | 0.08 | 0.45% | 17.66 | 18.26 | 82932 | 14902.24 | 2.89% | 0.00 |
| 2026-01-07 | 17.78 | 17.76 | -0.04 | -0.22% | 17.60 | 17.95 | 71749 | 12747.34 | 2.50% | 0.00 |
| 2026-01-06 | 17.30 | 17.80 | 0.52 | 3.01% | 17.30 | 17.87 | 100546 | 17780.34 | 3.50% | 0.00 |
| 2026-01-05 | 16.93 | 17.28 | 0.36 | 2.13% | 16.79 | 17.28 | 62969 | 10778.18 | 2.19% | 0.00 |
| 2025-12-31 | 17.17 | 16.92 | -0.09 | -0.53% | 16.86 | 17.17 | 39802 | 6752.73 | 1.38% | 0.00 |
| 2025-12-30 | 17.10 | 17.01 | -0.14 | -0.82% | 17.01 | 17.26 | 46673 | 7981.88 | 1.62% | 0.00 |
| 2025-12-29 | 17.30 | 17.15 | -0.20 | -1.15% | 17.10 | 17.37 | 47947 | 8247.87 | 1.67% | 0.00 |
| 2025-12-26 | 17.35 | 17.35 | 0.00 | 0.00% | 17.26 | 17.58 | 66379 | 11554.57 | 2.31% | 0.00 |
| 2025-12-25 | 17.53 | 17.35 | 0.02 | 0.12% | 17.14 | 17.54 | 41667 | 7209.65 | 1.45% | 0.00 |
| 2025-12-24 | 17.23 | 17.33 | 0.10 | 0.58% | 17.15 | 17.43 | 45517 | 7894.95 | 1.58% | 0.00 |
| 2025-12-23 | 17.07 | 17.23 | 0.16 | 0.94% | 16.96 | 17.58 | 75063 | 12973.72 | 2.61% | 0.00 |
| 2025-12-22 | 16.89 | 17.07 | 0.09 | 0.53% | 16.80 | 17.29 | 51529 | 8818.19 | 1.79% | 0.00 |
| 2025-12-19 | 16.80 | 16.98 | 0.26 | 1.56% | 16.74 | 17.29 | 57313 | 9771.42 | 1.99% | 0.00 |
| 2025-12-18 | 16.63 | 16.72 | 0.00 | 0.00% | 16.50 | 17.03 | 39391 | 6637.76 | 1.37% | 0.00 |
| 2025-12-17 | 16.49 | 16.72 | 0.17 | 1.03% | 16.21 | 16.85 | 59302 | 9800.16 | 2.06% | 0.00 |
| 2025-12-16 | 17.19 | 16.55 | -0.51 | -2.99% | 16.43 | 17.20 | 64251 | 10656.45 | 2.24% | 0.00 |
| 2025-12-15 | 17.08 | 17.06 | -0.11 | -0.64% | 16.90 | 17.57 | 66092 | 11351.71 | 2.30% | 0.00 |
| 2025-12-12 | 17.11 | 17.17 | 0.19 | 1.12% | 16.85 | 17.39 | 51483 | 8865.54 | 1.79% | 0.00 |
| 2025-12-11 | 17.33 | 16.98 | -0.30 | -1.74% | 16.98 | 17.44 | 42256 | 7240.87 | 1.47% | 0.00 |
| 2025-12-10 | 17.42 | 17.28 | -0.29 | -1.65% | 17.20 | 17.56 | 43763 | 7595.95 | 1.52% | 0.00 |
| 2025-12-09 | 17.25 | 17.57 | 0.20 | 1.15% | 17.20 | 17.84 | 75756 | 13310.12 | 2.64% | 0.00 |
| 2025-12-08 | 17.03 | 17.37 | 0.30 | 1.76% | 16.98 | 17.41 | 56038 | 9666.82 | 1.95% | 0.00 |
| 2025-12-05 | 16.65 | 17.07 | 0.47 | 2.83% | 16.41 | 17.08 | 50031 | 8394.57 | 1.74% | 0.00 |
| 2025-12-04 | 17.04 | 16.60 | -0.30 | -1.78% | 16.55 | 17.04 | 46855 | 7818.80 | 1.63% | 0.00 |
| 2025-12-03 | 17.27 | 16.90 | -0.32 | -1.86% | 16.72 | 17.27 | 44894 | 7604.30 | 1.56% | 0.00 |
| 2025-12-02 | 17.49 | 17.22 | -0.33 | -1.88% | 17.14 | 17.57 | 35154 | 6072.10 | 1.22% | 0.00 |
| 2025-12-01 | 17.31 | 17.55 | 0.23 | 1.33% | 17.21 | 17.57 | 59622 | 10374.44 | 2.07% | 0.00 |
| 2025-11-28 | 17.20 | 17.32 | 0.13 | 0.76% | 17.12 | 17.40 | 55065 | 9513.58 | 1.92% | 0.00 |
| 2025-11-27 | 17.00 | 17.19 | 0.20 | 1.18% | 16.90 | 17.49 | 50307 | 8698.35 | 1.75% | 0.00 |
| 2025-11-26 | 17.22 | 16.99 | -0.22 | -1.28% | 16.97 | 17.40 | 46457 | 7968.77 | 1.62% | 0.00 |
| 2025-11-25 | 17.01 | 17.21 | 0.30 | 1.77% | 16.93 | 17.44 | 47009 | 8109.02 | 1.64% | 0.00 |
| 2025-11-24 | 16.89 | 16.91 | 0.22 | 1.32% | 16.50 | 17.00 | 56163 | 9461.51 | 1.95% | 0.00 |
长阳科技(688299)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。
