| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.30 | 5.45 | 0.04 | 0.74% | 5.30 | 5.47 | 65875 | 3553.99 | 1.37% |
| 2025-04-02 | 5.39 | 5.41 | -0.01 | -0.18% | 5.34 | 5.44 | 69565 | 3740.78 | 1.45% |
| 2025-04-01 | 5.29 | 5.42 | 0.14 | 2.65% | 5.29 | 5.51 | 109717 | 5949.54 | 2.28% |
| 2025-03-31 | 5.48 | 5.28 | -0.24 | -4.35% | 5.22 | 5.52 | 127199 | 6781.96 | 2.65% |
| 2025-03-28 | 5.65 | 5.52 | -0.13 | -2.30% | 5.45 | 5.65 | 107751 | 5966.45 | 2.24% |
| 2025-03-27 | 5.71 | 5.65 | -0.08 | -1.40% | 5.62 | 5.77 | 101399 | 5756.08 | 2.11% |
| 2025-03-26 | 5.65 | 5.73 | 0.08 | 1.42% | 5.62 | 5.75 | 96167 | 5499.76 | 2.00% |
| 2025-03-25 | 5.70 | 5.65 | 0.01 | 0.18% | 5.59 | 5.70 | 103172 | 5829.18 | 2.15% |
| 2025-03-24 | 5.85 | 5.64 | -0.19 | -3.26% | 5.56 | 5.88 | 154112 | 8744.47 | 3.21% |
| 2025-03-21 | 5.79 | 5.83 | 0.06 | 1.04% | 5.77 | 5.97 | 205896 | 12070.09 | 4.28% |
| 2025-03-20 | 5.88 | 5.77 | -0.11 | -1.87% | 5.76 | 5.90 | 119494 | 6947.65 | 2.49% |
| 2025-03-19 | 5.86 | 5.88 | 0.02 | 0.34% | 5.77 | 5.94 | 188191 | 11013.21 | 3.92% |
| 2025-03-18 | 5.77 | 5.86 | 0.15 | 2.63% | 5.68 | 5.94 | 270256 | 15724.56 | 5.62% |
| 2025-03-17 | 5.50 | 5.71 | 0.23 | 4.20% | 5.50 | 5.80 | 264484 | 14969.59 | 5.50% |
| 2025-03-14 | 5.35 | 5.48 | 0.12 | 2.24% | 5.31 | 5.49 | 145037 | 7851.04 | 3.02% |
| 2025-03-13 | 5.37 | 5.36 | -0.02 | -0.37% | 5.28 | 5.39 | 96980 | 5167.27 | 2.02% |
| 2025-03-12 | 5.43 | 5.38 | -0.04 | -0.74% | 5.38 | 5.44 | 73963 | 3995.42 | 1.54% |
| 2025-03-11 | 5.38 | 5.42 | -0.01 | -0.18% | 5.34 | 5.43 | 79267 | 4265.67 | 1.65% |
| 2025-03-10 | 5.42 | 5.43 | 0.01 | 0.18% | 5.38 | 5.52 | 97964 | 5331.79 | 2.04% |
| 2025-03-07 | 5.45 | 5.42 | -0.06 | -1.09% | 5.39 | 5.54 | 108926 | 5948.09 | 2.27% |
| 2025-03-06 | 5.46 | 5.48 | 0.02 | 0.37% | 5.36 | 5.51 | 106377 | 5809.34 | 2.21% |
| 2025-03-05 | 5.50 | 5.46 | -0.07 | -1.27% | 5.33 | 5.53 | 137658 | 7443.78 | 2.86% |
| 2025-03-04 | 5.49 | 5.53 | 0.02 | 0.36% | 5.44 | 5.53 | 77147 | 4239.52 | 1.60% |
| 2025-03-03 | 5.47 | 5.51 | 0.03 | 0.55% | 5.45 | 5.60 | 141894 | 7866.91 | 2.95% |
| 2025-02-28 | 5.64 | 5.48 | -0.16 | -2.84% | 5.45 | 5.66 | 147173 | 8163.65 | 3.06% |
| 2025-02-27 | 5.59 | 5.64 | 0.06 | 1.08% | 5.48 | 5.65 | 166569 | 9284.65 | 3.47% |
| 2025-02-26 | 5.51 | 5.58 | 0.09 | 1.64% | 5.49 | 5.59 | 136723 | 7590.67 | 2.84% |
| 2025-02-25 | 5.54 | 5.49 | -0.04 | -0.72% | 5.46 | 5.58 | 95644 | 5282.02 | 1.99% |
| 2025-02-24 | 5.50 | 5.53 | 0.01 | 0.18% | 5.48 | 5.59 | 115536 | 6404.04 | 2.40% |
| 2025-02-21 | 5.60 | 5.52 | -0.09 | -1.60% | 5.45 | 5.62 | 126546 | 6975.90 | 2.63% |
| 2025-02-20 | 5.60 | 5.61 | 0.03 | 0.54% | 5.53 | 5.63 | 88270 | 4928.58 | 1.84% |
| 2025-02-19 | 5.52 | 5.58 | 0.06 | 1.09% | 5.47 | 5.62 | 92696 | 5165.59 | 1.93% |
| 2025-02-18 | 5.70 | 5.52 | -0.18 | -3.16% | 5.49 | 5.71 | 120501 | 6746.11 | 2.51% |
| 2025-02-17 | 5.56 | 5.70 | 0.15 | 2.70% | 5.53 | 5.71 | 147690 | 8326.52 | 3.07% |
| 2025-02-14 | 5.61 | 5.55 | -0.06 | -1.07% | 5.54 | 5.65 | 93529 | 5220.53 | 1.95% |
| 2025-02-13 | 5.63 | 5.61 | -0.03 | -0.53% | 5.59 | 5.69 | 91804 | 5174.23 | 1.91% |
| 2025-02-12 | 5.65 | 5.64 | -0.02 | -0.35% | 5.56 | 5.70 | 110779 | 6231.06 | 2.30% |
| 2025-02-11 | 5.74 | 5.66 | -0.10 | -1.74% | 5.60 | 5.80 | 144235 | 8159.61 | 3.00% |
| 2025-02-10 | 5.57 | 5.76 | 0.19 | 3.41% | 5.57 | 5.76 | 128086 | 7276.53 | 2.66% |
| 2025-02-07 | 5.41 | 5.57 | 0.15 | 2.77% | 5.40 | 5.65 | 167931 | 9321.67 | 3.49% |
| 2025-02-06 | 5.42 | 5.42 | 0.03 | 0.56% | 5.30 | 5.43 | 125654 | 6747.08 | 2.61% |
| 2025-02-05 | 5.35 | 5.39 | 0.06 | 1.13% | 5.33 | 5.43 | 98515 | 5304.38 | 2.05% |
| 2025-01-27 | 5.31 | 5.33 | 0.03 | 0.57% | 5.28 | 5.43 | 118415 | 6343.33 | 2.46% |
| 2025-01-24 | 5.27 | 5.30 | 0.04 | 0.76% | 5.20 | 5.30 | 78266 | 4112.43 | 1.63% |
| 2025-01-23 | 5.27 | 5.26 | 0.02 | 0.38% | 5.22 | 5.43 | 112684 | 6022.47 | 2.34% |
| 2025-01-22 | 5.35 | 5.24 | -0.08 | -1.50% | 5.21 | 5.35 | 86548 | 4533.12 | 1.80% |
| 2025-01-21 | 5.52 | 5.32 | -0.15 | -2.74% | 5.30 | 5.55 | 122995 | 6611.18 | 2.56% |
| 2025-01-20 | 5.45 | 5.47 | 0.06 | 1.11% | 5.32 | 5.53 | 93675 | 5112.30 | 1.95% |
| 2025-01-17 | 5.46 | 5.41 | -0.06 | -1.10% | 5.40 | 5.47 | 86344 | 4686.25 | 1.80% |
| 2025-01-16 | 5.46 | 5.47 | 0.03 | 0.55% | 5.42 | 5.60 | 119652 | 6590.51 | 2.49% |
| 2025-01-15 | 5.51 | 5.44 | -0.05 | -0.91% | 5.39 | 5.54 | 96419 | 5260.44 | 2.01% |
| 2025-01-14 | 5.32 | 5.49 | 0.20 | 3.78% | 5.25 | 5.50 | 137104 | 7416.27 | 2.85% |
| 2025-01-13 | 5.22 | 5.29 | 0.01 | 0.19% | 5.13 | 5.35 | 83238 | 4372.64 | 1.73% |
| 2025-01-10 | 5.49 | 5.28 | -0.19 | -3.47% | 5.27 | 5.56 | 134619 | 7275.21 | 2.80% |
| 2025-01-09 | 5.44 | 5.47 | -0.02 | -0.36% | 5.40 | 5.53 | 72660 | 3988.13 | 1.51% |
| 2025-01-08 | 5.58 | 5.49 | -0.09 | -1.61% | 5.32 | 5.64 | 120681 | 6608.20 | 2.51% |
| 2025-01-07 | 5.46 | 5.58 | 0.14 | 2.57% | 5.36 | 5.59 | 96940 | 5311.83 | 2.02% |
| 2025-01-06 | 5.50 | 5.44 | -0.07 | -1.27% | 5.27 | 5.56 | 108068 | 5877.09 | 2.25% |
| 2025-01-03 | 5.87 | 5.51 | -0.33 | -5.65% | 5.43 | 5.91 | 155055 | 8709.71 | 3.23% |
| 2025-01-02 | 5.96 | 5.84 | -0.16 | -2.67% | 5.79 | 6.09 | 137495 | 8159.80 | 2.86% |
| 2024-12-31 | 6.22 | 6.00 | -0.20 | -3.23% | 5.97 | 6.25 | 127976 | 7750.90 | 2.66% |
| 2024-12-30 | 6.41 | 6.20 | -0.24 | -3.73% | 6.13 | 6.46 | 146054 | 9100.07 | 3.04% |
| 2024-12-27 | 6.37 | 6.44 | 0.07 | 1.10% | 6.33 | 6.56 | 171529 | 11103.12 | 3.57% |
| 2024-12-26 | 6.19 | 6.37 | 0.19 | 3.07% | 6.18 | 6.42 | 169596 | 10724.62 | 3.53% |
| 2024-12-25 | 6.22 | 6.18 | -0.12 | -1.90% | 6.00 | 6.29 | 164117 | 10051.90 | 3.41% |
| 2024-12-24 | 6.15 | 6.30 | 0.21 | 3.45% | 5.83 | 6.36 | 326949 | 19771.83 | 6.80% |
| 2024-12-23 | 6.59 | 6.09 | -0.51 | -7.73% | 6.07 | 6.59 | 316450 | 19649.48 | 6.58% |
| 2024-12-20 | 6.44 | 6.60 | 0.16 | 2.48% | 6.41 | 6.68 | 248708 | 16302.65 | 5.17% |
| 2024-12-19 | 6.94 | 6.44 | -0.49 | -7.07% | 6.38 | 6.96 | 396034 | 26060.90 | 8.24% |
| 2024-12-18 | 7.28 | 6.93 | -0.67 | -8.82% | 6.87 | 7.52 | 524273 | 37378.50 | 10.91% |
| 2024-12-17 | 8.06 | 7.60 | -0.84 | -9.95% | 7.60 | 8.15 | 499424 | 38755.76 | 10.39% |
| 2024-12-16 | 7.67 | 8.44 | 0.77 | 10.04% | 7.67 | 8.44 | 1024976 | 85356.40 | 21.32% |
| 2024-12-13 | 7.91 | 7.67 | -0.20 | -2.54% | 7.59 | 7.91 | 154840 | 11955.36 | 3.22% |
| 2024-12-12 | 7.99 | 7.87 | -0.11 | -1.38% | 7.81 | 8.15 | 188692 | 14958.59 | 3.93% |
| 2024-12-11 | 7.89 | 7.98 | 0.01 | 0.13% | 7.62 | 8.14 | 331414 | 25853.71 | 6.89% |
| 2024-12-10 | 8.21 | 7.97 | -0.02 | -0.25% | 7.83 | 8.30 | 317492 | 25637.38 | 6.60% |
| 2024-12-09 | 7.57 | 7.99 | 0.44 | 5.83% | 7.56 | 8.08 | 370886 | 29208.70 | 7.72% |
| 2024-12-06 | 7.34 | 7.55 | 0.20 | 2.72% | 7.24 | 7.67 | 268717 | 20109.22 | 5.59% |
| 2024-12-05 | 7.28 | 7.35 | 0.08 | 1.10% | 7.21 | 7.35 | 113530 | 8274.88 | 2.36% |
| 2024-12-04 | 7.47 | 7.27 | -0.27 | -3.58% | 7.24 | 7.56 | 201777 | 14891.23 | 4.20% |
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。
