| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 5.40 | 5.35 | -0.08 | -1.47% | 5.34 | 5.50 | 80025 | 4335.07 | 1.66% |
| 2025-05-22 | 5.50 | 5.43 | -0.09 | -1.63% | 5.38 | 5.54 | 71788 | 3911.11 | 1.49% |
| 2025-05-21 | 5.57 | 5.52 | -0.06 | -1.08% | 5.49 | 5.60 | 78677 | 4343.94 | 1.64% |
| 2025-05-20 | 5.53 | 5.58 | 0.05 | 0.90% | 5.48 | 5.58 | 72279 | 4001.64 | 1.50% |
| 2025-05-19 | 5.41 | 5.53 | 0.12 | 2.22% | 5.39 | 5.55 | 101585 | 5567.30 | 2.11% |
| 2025-05-16 | 5.38 | 5.41 | 0.00 | 0.00% | 5.36 | 5.46 | 55899 | 3025.53 | 1.16% |
| 2025-05-15 | 5.43 | 5.41 | -0.01 | -0.18% | 5.38 | 5.47 | 73284 | 3971.67 | 1.52% |
| 2025-05-14 | 5.44 | 5.42 | -0.02 | -0.37% | 5.36 | 5.46 | 65211 | 3517.33 | 1.36% |
| 2025-05-13 | 5.48 | 5.44 | 0.00 | 0.00% | 5.41 | 5.54 | 89517 | 4888.36 | 1.86% |
| 2025-05-12 | 5.41 | 5.44 | 0.06 | 1.12% | 5.38 | 5.49 | 87804 | 4764.46 | 1.83% |
| 2025-05-09 | 5.42 | 5.38 | -0.03 | -0.55% | 5.30 | 5.47 | 94898 | 5100.63 | 1.97% |
| 2025-05-08 | 5.33 | 5.41 | 0.05 | 0.93% | 5.32 | 5.45 | 82868 | 4472.99 | 1.72% |
| 2025-05-07 | 5.39 | 5.36 | 0.03 | 0.56% | 5.31 | 5.43 | 91292 | 4893.67 | 1.90% |
| 2025-05-06 | 5.31 | 5.33 | 0.10 | 1.91% | 5.24 | 5.33 | 90692 | 4799.48 | 1.89% |
| 2025-04-30 | 5.14 | 5.23 | 0.06 | 1.16% | 5.13 | 5.30 | 112944 | 5887.12 | 2.35% |
| 2025-04-29 | 5.19 | 5.17 | 0.00 | 0.00% | 5.12 | 5.34 | 139190 | 7282.61 | 2.90% |
| 2025-04-28 | 5.30 | 5.17 | -0.12 | -2.27% | 5.07 | 5.32 | 118224 | 6082.12 | 2.46% |
| 2025-04-25 | 5.19 | 5.29 | 0.12 | 2.32% | 5.16 | 5.33 | 149017 | 7795.19 | 3.10% |
| 2025-04-24 | 5.15 | 5.17 | 0.02 | 0.39% | 5.10 | 5.26 | 84031 | 4351.99 | 1.75% |
| 2025-04-23 | 5.13 | 5.15 | 0.04 | 0.78% | 5.10 | 5.18 | 58371 | 3002.49 | 1.21% |
| 2025-04-22 | 5.12 | 5.11 | -0.01 | -0.20% | 5.06 | 5.19 | 62208 | 3182.42 | 1.29% |
| 2025-04-21 | 5.05 | 5.12 | 0.06 | 1.19% | 5.02 | 5.14 | 67386 | 3429.31 | 1.40% |
| 2025-04-18 | 5.04 | 5.06 | 0.02 | 0.40% | 5.00 | 5.10 | 57212 | 2890.41 | 1.19% |
| 2025-04-17 | 4.98 | 5.04 | 0.03 | 0.60% | 4.98 | 5.11 | 59421 | 3005.57 | 1.24% |
| 2025-04-16 | 5.08 | 5.01 | -0.06 | -1.18% | 4.88 | 5.10 | 76403 | 3815.93 | 1.59% |
| 2025-04-15 | 5.03 | 5.07 | 0.03 | 0.60% | 4.97 | 5.09 | 57726 | 2908.19 | 1.20% |
| 2025-04-14 | 4.94 | 5.04 | 0.13 | 2.65% | 4.94 | 5.07 | 68462 | 3436.58 | 1.42% |
| 2025-04-11 | 4.86 | 4.91 | 0.03 | 0.61% | 4.83 | 4.95 | 67645 | 3323.21 | 1.41% |
| 2025-04-10 | 4.83 | 4.88 | 0.06 | 1.24% | 4.83 | 4.97 | 96837 | 4760.64 | 2.01% |
| 2025-04-09 | 4.48 | 4.82 | 0.25 | 5.47% | 4.21 | 4.84 | 168187 | 7625.34 | 3.50% |
| 2025-04-08 | 4.72 | 4.57 | -0.34 | -6.92% | 4.50 | 4.87 | 187998 | 8718.56 | 3.91% |
| 2025-04-07 | 5.17 | 4.91 | -0.54 | -9.91% | 4.91 | 5.22 | 111314 | 5528.40 | 2.32% |
| 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% |
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。
