| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.28 | 5.70 | -0.63 | -9.95% | 5.70 | 6.31 | 414803 | 24344.51 | 8.63% |
| 2025-11-20 | 6.57 | 6.33 | -0.16 | -2.47% | 6.30 | 6.58 | 233213 | 14950.78 | 4.85% |
| 2025-11-19 | 6.69 | 6.49 | -0.22 | -3.28% | 6.47 | 6.78 | 284760 | 18678.20 | 5.92% |
| 2025-11-18 | 6.86 | 6.71 | -0.18 | -2.61% | 6.63 | 6.94 | 316675 | 21378.93 | 6.59% |
| 2025-11-17 | 6.82 | 6.89 | 0.04 | 0.58% | 6.76 | 6.99 | 281006 | 19330.25 | 5.85% |
| 2025-11-14 | 6.67 | 6.85 | 0.15 | 2.24% | 6.67 | 6.94 | 237375 | 16273.42 | 4.94% |
| 2025-11-13 | 6.69 | 6.70 | 0.00 | 0.00% | 6.58 | 6.81 | 219866 | 14745.10 | 4.57% |
| 2025-11-12 | 6.66 | 6.70 | 0.03 | 0.45% | 6.57 | 6.74 | 272946 | 18184.38 | 5.68% |
| 2025-11-11 | 6.60 | 6.67 | 0.10 | 1.52% | 6.50 | 6.74 | 258351 | 17167.01 | 5.37% |
| 2025-11-10 | 6.38 | 6.57 | 0.21 | 3.30% | 6.30 | 6.67 | 300684 | 19662.03 | 6.26% |
| 2025-11-07 | 6.27 | 6.36 | 0.10 | 1.60% | 6.27 | 6.44 | 176642 | 11224.82 | 3.67% |
| 2025-11-06 | 6.28 | 6.26 | -0.04 | -0.63% | 6.22 | 6.31 | 139341 | 8706.19 | 2.90% |
| 2025-11-05 | 6.21 | 6.30 | 0.09 | 1.45% | 6.15 | 6.31 | 158233 | 9876.77 | 3.29% |
| 2025-11-04 | 6.16 | 6.21 | 0.05 | 0.81% | 6.13 | 6.25 | 192428 | 11907.86 | 4.00% |
| 2025-11-03 | 6.08 | 6.16 | 0.11 | 1.82% | 6.07 | 6.17 | 164688 | 10103.73 | 3.43% |
| 2025-10-31 | 6.01 | 6.05 | -0.01 | -0.17% | 5.96 | 6.09 | 143649 | 8679.63 | 2.99% |
| 2025-10-30 | 6.14 | 6.06 | -0.08 | -1.30% | 6.03 | 6.16 | 121242 | 7384.19 | 2.52% |
| 2025-10-29 | 6.14 | 6.14 | 0.00 | 0.00% | 6.07 | 6.22 | 158911 | 9769.79 | 3.31% |
| 2025-10-28 | 6.13 | 6.14 | -0.03 | -0.49% | 6.11 | 6.19 | 145657 | 8958.61 | 3.03% |
| 2025-10-27 | 6.12 | 6.17 | 0.09 | 1.48% | 6.05 | 6.21 | 198550 | 12190.04 | 4.13% |
| 2025-10-24 | 6.17 | 6.08 | -0.09 | -1.46% | 5.99 | 6.19 | 219846 | 13333.91 | 4.57% |
| 2025-10-23 | 6.17 | 6.17 | -0.02 | -0.32% | 6.10 | 6.23 | 193906 | 11933.02 | 4.03% |
| 2025-10-22 | 6.11 | 6.19 | 0.11 | 1.81% | 6.06 | 6.21 | 266187 | 16330.65 | 5.54% |
| 2025-10-21 | 5.98 | 6.08 | 0.12 | 2.01% | 5.94 | 6.08 | 248893 | 14973.88 | 5.18% |
| 2025-10-20 | 5.84 | 5.96 | 0.15 | 2.58% | 5.82 | 5.99 | 236757 | 14069.96 | 4.93% |
| 2025-10-17 | 5.82 | 5.81 | -0.03 | -0.51% | 5.78 | 5.89 | 124623 | 7279.48 | 2.59% |
| 2025-10-16 | 5.91 | 5.84 | -0.06 | -1.02% | 5.80 | 5.92 | 110757 | 6468.13 | 2.30% |
| 2025-10-15 | 5.88 | 5.90 | 0.01 | 0.17% | 5.85 | 5.94 | 139822 | 8220.33 | 2.91% |
| 2025-10-14 | 5.88 | 5.89 | 0.04 | 0.68% | 5.85 | 5.97 | 201194 | 11893.07 | 4.19% |
| 2025-10-13 | 5.76 | 5.85 | -0.04 | -0.68% | 5.57 | 5.87 | 199895 | 11549.29 | 4.16% |
| 2025-10-10 | 5.83 | 5.89 | 0.05 | 0.86% | 5.79 | 5.92 | 182642 | 10741.28 | 3.80% |
| 2025-10-09 | 5.69 | 5.84 | 0.16 | 2.82% | 5.66 | 5.85 | 234061 | 13529.47 | 4.87% |
| 2025-09-30 | 5.69 | 5.68 | -0.01 | -0.18% | 5.64 | 5.73 | 81403 | 4630.49 | 1.69% |
| 2025-09-29 | 5.59 | 5.69 | 0.10 | 1.79% | 5.48 | 5.70 | 120049 | 6756.69 | 2.50% |
| 2025-09-26 | 5.55 | 5.59 | 0.04 | 0.72% | 5.51 | 5.64 | 107589 | 6024.45 | 2.24% |
| 2025-09-25 | 5.65 | 5.55 | -0.07 | -1.25% | 5.55 | 5.74 | 161963 | 9152.85 | 3.37% |
| 2025-09-24 | 5.52 | 5.62 | 0.14 | 2.55% | 5.48 | 5.63 | 131690 | 7344.14 | 2.74% |
| 2025-09-23 | 5.60 | 5.48 | -0.12 | -2.14% | 5.35 | 5.60 | 148094 | 8077.66 | 3.08% |
| 2025-09-22 | 5.67 | 5.60 | -0.09 | -1.58% | 5.53 | 5.69 | 133469 | 7448.36 | 2.78% |
| 2025-09-19 | 5.70 | 5.69 | -0.01 | -0.18% | 5.64 | 5.77 | 120372 | 6842.08 | 2.50% |
| 2025-09-18 | 5.90 | 5.70 | -0.19 | -3.23% | 5.68 | 5.90 | 196452 | 11337.61 | 4.09% |
| 2025-09-17 | 5.94 | 5.89 | -0.06 | -1.01% | 5.86 | 5.94 | 121842 | 7189.10 | 2.53% |
| 2025-09-16 | 5.87 | 5.95 | 0.08 | 1.36% | 5.83 | 5.95 | 188384 | 11121.48 | 3.92% |
| 2025-09-15 | 5.83 | 5.87 | 0.02 | 0.34% | 5.76 | 5.88 | 130439 | 7599.71 | 2.71% |
| 2025-09-12 | 5.83 | 5.85 | 0.02 | 0.34% | 5.80 | 5.87 | 129823 | 7575.40 | 2.70% |
| 2025-09-11 | 5.82 | 5.83 | -0.02 | -0.34% | 5.72 | 5.84 | 129822 | 7499.14 | 2.70% |
| 2025-09-10 | 5.80 | 5.85 | 0.09 | 1.56% | 5.75 | 5.85 | 139246 | 8103.43 | 2.90% |
| 2025-09-09 | 5.81 | 5.76 | -0.04 | -0.69% | 5.73 | 5.83 | 100131 | 5782.70 | 2.08% |
| 2025-09-08 | 5.72 | 5.80 | 0.09 | 1.58% | 5.72 | 5.81 | 120911 | 6979.56 | 2.52% |
| 2025-09-05 | 5.62 | 5.71 | 0.12 | 2.15% | 5.55 | 5.73 | 125837 | 7098.09 | 2.62% |
| 2025-09-04 | 5.53 | 5.59 | 0.06 | 1.08% | 5.51 | 5.68 | 175945 | 9875.61 | 3.66% |
| 2025-09-03 | 5.76 | 5.53 | -0.22 | -3.83% | 5.49 | 5.77 | 173689 | 9747.54 | 3.61% |
| 2025-09-02 | 5.83 | 5.75 | -0.09 | -1.54% | 5.68 | 5.84 | 168695 | 9692.93 | 3.51% |
| 2025-09-01 | 5.75 | 5.84 | 0.08 | 1.39% | 5.71 | 5.88 | 176410 | 10269.49 | 3.67% |
| 2025-08-29 | 5.85 | 5.76 | -0.07 | -1.20% | 5.73 | 5.86 | 154475 | 8913.93 | 3.21% |
| 2025-08-28 | 5.82 | 5.83 | 0.01 | 0.17% | 5.62 | 5.91 | 209875 | 12134.18 | 4.37% |
| 2025-08-27 | 6.02 | 5.82 | -0.20 | -3.32% | 5.80 | 6.03 | 228533 | 13516.07 | 4.75% |
| 2025-08-26 | 6.03 | 6.02 | 0.01 | 0.17% | 5.97 | 6.06 | 191218 | 11531.91 | 3.98% |
| 2025-08-25 | 5.99 | 6.01 | 0.01 | 0.17% | 5.95 | 6.03 | 199700 | 11962.72 | 4.15% |
| 2025-08-22 | 6.02 | 6.00 | 0.00 | 0.00% | 5.92 | 6.03 | 195662 | 11675.21 | 4.07% |
| 2025-08-21 | 5.95 | 6.00 | 0.05 | 0.84% | 5.92 | 6.05 | 238284 | 14295.31 | 4.96% |
| 2025-08-20 | 5.90 | 5.95 | 0.07 | 1.19% | 5.86 | 5.96 | 189275 | 11184.79 | 3.94% |
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。
