| 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 | 6.40 | 6.51 | 0.09 | 1.40% | 6.35 | 6.59 | 185847 | 12006.14 | 3.87% |
| 2026-03-24 | 6.27 | 6.42 | 0.20 | 3.22% | 6.16 | 6.44 | 169530 | 10682.18 | 3.53% |
| 2026-03-23 | 6.32 | 6.22 | -0.15 | -2.35% | 6.15 | 6.44 | 229236 | 14472.27 | 4.77% |
| 2026-03-20 | 6.44 | 6.37 | -0.10 | -1.55% | 6.29 | 6.52 | 216892 | 13868.29 | 4.51% |
| 2026-03-19 | 6.71 | 6.47 | -0.13 | -1.97% | 6.42 | 6.77 | 223616 | 14632.11 | 4.65% |
| 2026-03-18 | 6.76 | 6.60 | -0.12 | -1.79% | 6.47 | 6.77 | 217428 | 14284.92 | 4.52% |
| 2026-03-17 | 6.87 | 6.72 | -0.21 | -3.03% | 6.70 | 6.99 | 278821 | 19128.85 | 5.80% |
| 2026-03-16 | 6.71 | 6.93 | 0.19 | 2.82% | 6.61 | 6.94 | 318410 | 21560.03 | 6.62% |
| 2026-03-13 | 6.84 | 6.74 | -0.07 | -1.03% | 6.73 | 6.94 | 230099 | 15720.60 | 4.79% |
| 2026-03-12 | 6.93 | 6.81 | -0.04 | -0.58% | 6.75 | 6.98 | 259776 | 17794.41 | 5.40% |
| 2026-03-11 | 6.98 | 6.85 | -0.16 | -2.28% | 6.79 | 6.98 | 314917 | 21543.79 | 6.55% |
| 2026-03-10 | 6.90 | 7.01 | -0.15 | -2.09% | 6.81 | 7.04 | 407175 | 28300.41 | 8.47% |
| 2026-03-09 | 7.47 | 7.16 | -0.04 | -0.56% | 7.14 | 7.56 | 558795 | 40987.34 | 11.63% |
| 2026-03-06 | 7.20 | 7.20 | -0.07 | -0.96% | 7.11 | 7.35 | 356920 | 25620.33 | 7.43% |
| 2026-03-05 | 7.26 | 7.27 | 0.02 | 0.28% | 7.07 | 7.54 | 551855 | 40070.38 | 11.48% |
| 2026-03-04 | 7.65 | 7.25 | -0.56 | -7.17% | 7.03 | 7.65 | 694626 | 50278.65 | 14.45% |
| 2026-03-03 | 7.60 | 7.81 | 0.03 | 0.39% | 7.35 | 8.26 | 1265398 | 98799.73 | 26.33% |
| 2026-03-02 | 7.40 | 7.78 | 0.64 | 8.96% | 7.10 | 7.85 | 1084508 | 80565.05 | 22.56% |
| 2026-02-27 | 7.02 | 7.14 | 0.12 | 1.71% | 6.99 | 7.16 | 221155 | 15673.40 | 4.60% |
| 2026-02-26 | 7.01 | 7.02 | 0.00 | 0.00% | 6.96 | 7.09 | 169730 | 11890.53 | 3.53% |
| 2026-02-25 | 7.07 | 7.02 | -0.01 | -0.14% | 6.98 | 7.15 | 239616 | 16924.96 | 4.99% |
| 2026-02-24 | 6.78 | 7.03 | 0.38 | 5.71% | 6.77 | 7.09 | 289096 | 20204.38 | 6.01% |
| 2026-02-13 | 6.73 | 6.65 | -0.12 | -1.77% | 6.63 | 6.78 | 140621 | 9432.81 | 2.93% |
| 2026-02-12 | 6.87 | 6.77 | -0.10 | -1.46% | 6.74 | 6.92 | 155774 | 10604.76 | 3.24% |
| 2026-02-11 | 6.86 | 6.87 | -0.01 | -0.15% | 6.83 | 6.97 | 144280 | 9971.61 | 3.00% |
| 2026-02-10 | 7.00 | 6.88 | -0.12 | -1.71% | 6.85 | 7.04 | 207917 | 14395.00 | 4.33% |
| 2026-02-09 | 7.04 | 7.00 | 0.05 | 0.72% | 6.95 | 7.09 | 216986 | 15248.50 | 4.51% |
| 2026-02-06 | 6.72 | 6.95 | 0.17 | 2.51% | 6.65 | 7.09 | 255670 | 17685.68 | 5.32% |
| 2026-02-05 | 7.05 | 6.78 | -0.25 | -3.56% | 6.77 | 7.05 | 214844 | 14756.70 | 4.47% |
| 2026-02-04 | 6.85 | 7.03 | 0.18 | 2.63% | 6.82 | 7.09 | 236734 | 16546.12 | 4.93% |
| 2026-02-03 | 6.81 | 6.85 | 0.13 | 1.93% | 6.71 | 6.87 | 209387 | 14239.78 | 4.36% |
| 2026-02-02 | 6.90 | 6.72 | -0.31 | -4.41% | 6.71 | 6.96 | 278528 | 18993.73 | 5.79% |
| 2026-01-30 | 7.02 | 7.03 | -0.02 | -0.28% | 6.81 | 7.20 | 358880 | 25094.98 | 7.47% |
| 2026-01-29 | 7.18 | 7.05 | -0.10 | -1.40% | 6.95 | 7.27 | 438235 | 31126.38 | 9.12% |
| 2026-01-28 | 7.12 | 7.15 | 0.04 | 0.56% | 7.00 | 7.26 | 477550 | 34088.63 | 9.94% |
| 2026-01-27 | 7.19 | 7.11 | -0.07 | -0.97% | 7.00 | 7.39 | 394830 | 28109.76 | 8.21% |
| 2026-01-26 | 7.48 | 7.18 | -0.29 | -3.88% | 7.11 | 7.53 | 758679 | 55087.43 | 15.78% |
| 2026-01-23 | 6.73 | 7.47 | 0.68 | 10.01% | 6.66 | 7.47 | 723896 | 52043.70 | 15.06% |
| 2026-01-22 | 6.59 | 6.79 | 0.23 | 3.51% | 6.54 | 6.80 | 388034 | 26026.93 | 8.07% |
| 2026-01-21 | 6.39 | 6.56 | 0.13 | 2.02% | 6.32 | 6.57 | 356294 | 23032.68 | 7.41% |
| 2026-01-20 | 6.38 | 6.43 | 0.05 | 0.78% | 6.32 | 6.47 | 248887 | 15921.42 | 5.18% |
| 2026-01-19 | 6.25 | 6.38 | 0.02 | 0.31% | 6.25 | 6.40 | 246310 | 15622.96 | 5.12% |
| 2026-01-16 | 6.21 | 6.36 | 0.15 | 2.42% | 6.20 | 6.56 | 415019 | 26501.12 | 8.63% |
| 2026-01-15 | 6.26 | 6.21 | -0.13 | -2.05% | 6.16 | 6.27 | 279237 | 17352.57 | 5.81% |
| 2026-01-14 | 6.23 | 6.34 | 0.10 | 1.60% | 6.22 | 6.40 | 501154 | 31644.74 | 10.43% |
| 2026-01-13 | 6.31 | 6.24 | -0.06 | -0.95% | 6.24 | 6.44 | 609356 | 38549.74 | 12.68% |
| 2026-01-12 | 6.50 | 6.30 | -0.30 | -4.55% | 6.24 | 6.57 | 862597 | 54598.72 | 17.95% |
| 2026-01-09 | 6.37 | 6.60 | 0.23 | 3.61% | 6.34 | 7.01 | 1236077 | 82372.11 | 25.72% |
| 2026-01-08 | 5.80 | 6.37 | 0.58 | 10.02% | 5.77 | 6.37 | 304926 | 18954.88 | 6.34% |
| 2026-01-07 | 5.84 | 5.79 | -0.07 | -1.19% | 5.76 | 5.91 | 168391 | 9790.09 | 3.50% |
| 2026-01-06 | 5.78 | 5.86 | 0.07 | 1.21% | 5.76 | 5.92 | 181888 | 10647.99 | 3.78% |
| 2026-01-05 | 5.98 | 5.79 | 0.01 | 0.17% | 5.75 | 6.01 | 190103 | 11041.69 | 3.95% |
| 2025-12-31 | 6.00 | 5.78 | -0.24 | -3.99% | 5.74 | 6.00 | 214565 | 12470.21 | 4.46% |
| 2025-12-30 | 5.84 | 6.02 | 0.18 | 3.08% | 5.81 | 6.14 | 333170 | 20060.02 | 6.93% |
| 2025-12-29 | 5.81 | 5.84 | 0.03 | 0.52% | 5.74 | 5.86 | 157866 | 9157.97 | 3.28% |
| 2025-12-26 | 5.79 | 5.81 | 0.03 | 0.52% | 5.76 | 5.97 | 151246 | 8844.15 | 3.15% |
| 2025-12-25 | 5.85 | 5.78 | -0.05 | -0.86% | 5.71 | 5.86 | 161963 | 9364.96 | 3.37% |
| 2025-12-24 | 5.59 | 5.83 | 0.23 | 4.11% | 5.58 | 5.86 | 243423 | 14035.68 | 5.06% |
| 2025-12-23 | 5.59 | 5.60 | 0.02 | 0.36% | 5.56 | 5.69 | 135936 | 7625.93 | 2.83% |
| 2025-12-22 | 5.63 | 5.58 | -0.05 | -0.89% | 5.55 | 5.64 | 128087 | 7162.19 | 2.66% |
| 2025-12-19 | 5.54 | 5.63 | 0.12 | 2.18% | 5.50 | 5.63 | 105888 | 5900.22 | 2.20% |
| 2025-12-18 | 5.43 | 5.51 | 0.07 | 1.29% | 5.41 | 5.57 | 115911 | 6394.96 | 2.41% |
| 2025-12-17 | 5.43 | 5.44 | 0.01 | 0.18% | 5.35 | 5.49 | 111297 | 6014.44 | 2.32% |
| 2025-12-16 | 5.52 | 5.43 | -0.12 | -2.16% | 5.40 | 5.53 | 115793 | 6307.59 | 2.41% |
| 2025-12-15 | 5.48 | 5.55 | 0.06 | 1.09% | 5.41 | 5.59 | 114032 | 6300.02 | 2.37% |
| 2025-12-12 | 5.56 | 5.49 | -0.07 | -1.26% | 5.47 | 5.68 | 169550 | 9452.47 | 3.53% |
| 2025-12-11 | 5.71 | 5.56 | -0.15 | -2.63% | 5.55 | 5.73 | 132957 | 7446.89 | 2.77% |
| 2025-12-10 | 5.82 | 5.71 | -0.08 | -1.38% | 5.70 | 5.83 | 128635 | 7393.82 | 2.68% |
| 2025-12-09 | 5.84 | 5.79 | -0.08 | -1.36% | 5.72 | 5.85 | 142485 | 8253.58 | 2.96% |
| 2025-12-08 | 5.93 | 5.87 | -0.01 | -0.17% | 5.84 | 5.94 | 129807 | 7626.09 | 2.70% |
| 2025-12-05 | 5.81 | 5.88 | 0.05 | 0.86% | 5.78 | 5.89 | 105542 | 6163.86 | 2.20% |
| 2025-12-04 | 5.92 | 5.83 | -0.10 | -1.69% | 5.81 | 5.95 | 122998 | 7201.54 | 2.56% |
| 2025-12-03 | 5.92 | 5.93 | 0.00 | 0.00% | 5.83 | 5.97 | 154240 | 9092.90 | 3.21% |
| 2025-12-02 | 5.89 | 5.93 | 0.02 | 0.34% | 5.79 | 5.96 | 185452 | 10912.53 | 3.86% |
| 2025-12-01 | 6.02 | 5.91 | -0.10 | -1.66% | 5.88 | 6.07 | 189065 | 11285.72 | 3.93% |
| 2025-11-28 | 5.73 | 6.01 | 0.27 | 4.70% | 5.70 | 6.03 | 231036 | 13693.41 | 4.81% |
| 2025-11-27 | 5.76 | 5.74 | -0.01 | -0.17% | 5.72 | 5.82 | 149271 | 8609.18 | 3.11% |
| 2025-11-26 | 5.85 | 5.75 | -0.08 | -1.37% | 5.73 | 5.94 | 189736 | 11045.19 | 3.95% |
| 2025-11-25 | 5.80 | 5.83 | 0.04 | 0.69% | 5.72 | 5.95 | 221602 | 12932.81 | 4.61% |
| 2025-11-24 | 5.76 | 5.79 | 0.09 | 1.58% | 5.67 | 5.85 | 263014 | 15186.18 | 5.47% |
国际实业(000159)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。
