| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.45 | 3.48 | 0.03 | 0.87% | 3.44 | 3.48 | 536327 | 18561.62 | 1.05% |
| 2025-12-11 | 3.50 | 3.45 | -0.05 | -1.43% | 3.44 | 3.50 | 372234 | 12898.43 | 0.73% |
| 2025-12-10 | 3.46 | 3.50 | 0.03 | 0.86% | 3.44 | 3.50 | 305344 | 10591.38 | 0.60% |
| 2025-12-09 | 3.51 | 3.47 | -0.05 | -1.42% | 3.46 | 3.52 | 369752 | 12870.03 | 0.72% |
| 2025-12-08 | 3.52 | 3.52 | 0.01 | 0.28% | 3.51 | 3.56 | 594373 | 21019.94 | 1.16% |
| 2025-12-05 | 3.46 | 3.51 | 0.04 | 1.15% | 3.45 | 3.53 | 607436 | 21198.77 | 1.19% |
| 2025-12-04 | 3.46 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 313151 | 10843.16 | 0.61% |
| 2025-12-03 | 3.47 | 3.46 | -0.01 | -0.29% | 3.45 | 3.49 | 403372 | 13992.50 | 0.79% |
| 2025-12-02 | 3.46 | 3.47 | 0.00 | 0.00% | 3.44 | 3.47 | 293651 | 10139.74 | 0.57% |
| 2025-12-01 | 3.45 | 3.47 | 0.01 | 0.29% | 3.44 | 3.48 | 390409 | 13494.81 | 0.76% |
| 2025-11-28 | 3.45 | 3.46 | -0.04 | -1.14% | 3.42 | 3.47 | 597834 | 20575.21 | 1.17% |
| 2025-11-27 | 3.40 | 3.50 | 0.10 | 2.94% | 3.38 | 3.65 | 1029814 | 36158.50 | 2.01% |
| 2025-11-26 | 3.47 | 3.40 | -0.06 | -1.73% | 3.38 | 3.48 | 491420 | 16890.60 | 0.96% |
| 2025-11-25 | 3.45 | 3.46 | 0.02 | 0.58% | 3.44 | 3.48 | 342599 | 11856.77 | 0.67% |
| 2025-11-24 | 3.45 | 3.44 | 0.01 | 0.29% | 3.43 | 3.46 | 369869 | 12742.71 | 0.72% |
| 2025-11-21 | 3.55 | 3.43 | -0.14 | -3.92% | 3.43 | 3.56 | 745527 | 26027.73 | 1.46% |
| 2025-11-20 | 3.60 | 3.57 | 0.00 | 0.00% | 3.56 | 3.61 | 421060 | 15095.83 | 0.82% |
| 2025-11-19 | 3.59 | 3.57 | -0.03 | -0.83% | 3.55 | 3.61 | 397771 | 14224.32 | 0.78% |
| 2025-11-18 | 3.64 | 3.60 | -0.05 | -1.37% | 3.57 | 3.65 | 633707 | 22826.40 | 1.24% |
| 2025-11-17 | 3.68 | 3.65 | -0.03 | -0.82% | 3.64 | 3.68 | 475036 | 17353.05 | 0.93% |
| 2025-11-14 | 3.69 | 3.68 | -0.03 | -0.81% | 3.68 | 3.73 | 587998 | 21789.68 | 1.15% |
| 2025-11-13 | 3.67 | 3.71 | 0.04 | 1.09% | 3.66 | 3.71 | 548200 | 20209.65 | 1.07% |
| 2025-11-12 | 3.68 | 3.67 | -0.02 | -0.54% | 3.64 | 3.70 | 492384 | 18086.02 | 0.96% |
| 2025-11-11 | 3.70 | 3.69 | -0.01 | -0.27% | 3.67 | 3.71 | 447546 | 16505.03 | 0.88% |
| 2025-11-10 | 3.66 | 3.70 | 0.04 | 1.09% | 3.65 | 3.70 | 510918 | 18813.26 | 1.00% |
| 2025-11-07 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.67 | 401201 | 14679.71 | 0.78% |
| 2025-11-06 | 3.65 | 3.66 | 0.02 | 0.55% | 3.64 | 3.68 | 516128 | 18907.07 | 1.01% |
| 2025-11-05 | 3.62 | 3.64 | 0.00 | 0.00% | 3.61 | 3.67 | 492680 | 17965.09 | 0.96% |
| 2025-11-04 | 3.64 | 3.64 | 0.00 | 0.00% | 3.61 | 3.66 | 462041 | 16800.12 | 0.90% |
| 2025-11-03 | 3.64 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 592505 | 21451.63 | 1.16% |
| 2025-10-31 | 3.66 | 3.64 | -0.01 | -0.27% | 3.63 | 3.67 | 518599 | 18901.31 | 1.01% |
| 2025-10-30 | 3.71 | 3.65 | -0.08 | -2.14% | 3.65 | 3.72 | 812496 | 29912.13 | 1.59% |
| 2025-10-29 | 3.63 | 3.73 | 0.09 | 2.47% | 3.63 | 3.73 | 988487 | 36498.09 | 1.93% |
| 2025-10-28 | 3.66 | 3.64 | -0.03 | -0.82% | 3.63 | 3.67 | 586325 | 21367.71 | 1.15% |
| 2025-10-27 | 3.69 | 3.67 | 0.01 | 0.27% | 3.65 | 3.69 | 670131 | 24596.09 | 1.31% |
| 2025-10-24 | 3.67 | 3.66 | -0.01 | -0.27% | 3.63 | 3.68 | 567730 | 20754.61 | 1.11% |
| 2025-10-23 | 3.62 | 3.67 | 0.05 | 1.38% | 3.59 | 3.67 | 659908 | 23933.38 | 1.29% |
| 2025-10-22 | 3.61 | 3.62 | 0.00 | 0.00% | 3.60 | 3.63 | 491391 | 17770.49 | 0.96% |
| 2025-10-21 | 3.56 | 3.63 | 0.08 | 2.25% | 3.55 | 3.65 | 884178 | 31923.76 | 1.73% |
| 2025-10-20 | 3.58 | 3.55 | -0.01 | -0.28% | 3.54 | 3.60 | 580547 | 20696.60 | 1.14% |
| 2025-10-17 | 3.60 | 3.56 | -0.04 | -1.11% | 3.55 | 3.63 | 619554 | 22236.57 | 1.21% |
| 2025-10-16 | 3.63 | 3.60 | -0.04 | -1.10% | 3.58 | 3.63 | 425665 | 15339.30 | 0.83% |
| 2025-10-15 | 3.61 | 3.64 | 0.03 | 0.83% | 3.58 | 3.64 | 629934 | 22731.29 | 1.23% |
| 2025-10-14 | 3.59 | 3.61 | 0.01 | 0.28% | 3.59 | 3.65 | 717360 | 25968.90 | 1.40% |
| 2025-10-13 | 3.56 | 3.60 | -0.04 | -1.10% | 3.53 | 3.61 | 690036 | 24664.16 | 1.35% |
| 2025-10-10 | 3.61 | 3.64 | 0.01 | 0.28% | 3.61 | 3.66 | 665451 | 24196.73 | 1.30% |
| 2025-10-09 | 3.58 | 3.63 | 0.05 | 1.40% | 3.56 | 3.63 | 662584 | 23857.98 | 1.30% |
| 2025-09-30 | 3.62 | 3.58 | -0.05 | -1.38% | 3.57 | 3.62 | 576653 | 20690.58 | 1.13% |
| 2025-09-29 | 3.54 | 3.63 | 0.08 | 2.25% | 3.52 | 3.65 | 904981 | 32485.07 | 1.77% |
| 2025-09-26 | 3.56 | 3.55 | -0.02 | -0.56% | 3.55 | 3.59 | 590541 | 21058.09 | 1.15% |
| 2025-09-25 | 3.58 | 3.57 | -0.02 | -0.56% | 3.55 | 3.59 | 487680 | 17387.58 | 0.95% |
| 2025-09-24 | 3.54 | 3.59 | 0.03 | 0.84% | 3.53 | 3.60 | 627201 | 22391.06 | 1.23% |
| 2025-09-23 | 3.61 | 3.56 | -0.07 | -1.93% | 3.51 | 3.62 | 925700 | 32822.51 | 1.81% |
| 2025-09-22 | 3.61 | 3.63 | 0.00 | 0.00% | 3.59 | 3.64 | 696095 | 25152.78 | 1.36% |
| 2025-09-19 | 3.73 | 3.63 | -0.11 | -2.94% | 3.61 | 3.74 | 1114226 | 40766.16 | 2.18% |
| 2025-09-18 | 3.84 | 3.74 | -0.16 | -4.10% | 3.69 | 3.84 | 2112442 | 79856.76 | 4.13% |
| 2025-09-17 | 3.70 | 3.90 | 0.17 | 4.56% | 3.69 | 3.98 | 3121854 | 120898.61 | 6.10% |
| 2025-09-16 | 3.60 | 3.73 | 0.12 | 3.32% | 3.60 | 3.73 | 1238782 | 45662.54 | 2.42% |
| 2025-09-15 | 3.62 | 3.61 | -0.01 | -0.28% | 3.60 | 3.64 | 456620 | 16506.98 | 0.89% |
| 2025-09-12 | 3.65 | 3.62 | -0.04 | -1.09% | 3.62 | 3.66 | 541898 | 19722.86 | 1.06% |
| 2025-09-11 | 3.59 | 3.66 | 0.08 | 2.23% | 3.56 | 3.66 | 801099 | 28964.11 | 1.57% |
| 2025-09-10 | 3.59 | 3.58 | -0.02 | -0.56% | 3.57 | 3.60 | 306057 | 10963.50 | 0.60% |
| 2025-09-09 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 568805 | 20396.94 | 1.11% |
| 2025-09-08 | 3.55 | 3.58 | 0.01 | 0.28% | 3.55 | 3.59 | 549089 | 19610.60 | 1.07% |
| 2025-09-05 | 3.55 | 3.57 | 0.03 | 0.85% | 3.51 | 3.57 | 598286 | 21167.13 | 1.17% |
| 2025-09-04 | 3.54 | 3.54 | 0.01 | 0.28% | 3.51 | 3.57 | 705077 | 24954.47 | 1.38% |
| 2025-09-03 | 3.62 | 3.53 | -0.09 | -2.49% | 3.53 | 3.63 | 746412 | 26625.88 | 1.46% |
| 2025-09-02 | 3.66 | 3.62 | -0.05 | -1.36% | 3.58 | 3.67 | 907276 | 32815.96 | 1.77% |
| 2025-09-01 | 3.72 | 3.67 | -0.04 | -1.08% | 3.65 | 3.72 | 805565 | 29611.62 | 1.58% |
| 2025-08-29 | 3.75 | 3.71 | -0.04 | -1.07% | 3.69 | 3.78 | 927872 | 34660.73 | 1.81% |
| 2025-08-28 | 3.69 | 3.75 | 0.06 | 1.63% | 3.64 | 3.76 | 1155468 | 42716.50 | 2.26% |
| 2025-08-27 | 3.82 | 3.69 | -0.14 | -3.66% | 3.68 | 3.83 | 1332023 | 50239.70 | 2.60% |
| 2025-08-26 | 3.82 | 3.83 | -0.01 | -0.26% | 3.81 | 3.85 | 818996 | 31396.37 | 1.60% |
| 2025-08-25 | 3.83 | 3.84 | 0.04 | 1.05% | 3.80 | 3.88 | 1506825 | 57786.79 | 2.95% |
| 2025-08-22 | 3.75 | 3.80 | 0.04 | 1.06% | 3.72 | 3.81 | 1226061 | 46185.38 | 2.40% |
| 2025-08-21 | 3.79 | 3.76 | -0.02 | -0.53% | 3.74 | 3.83 | 986287 | 37313.36 | 1.93% |
| 2025-08-20 | 3.74 | 3.78 | 0.03 | 0.80% | 3.71 | 3.78 | 917739 | 34351.46 | 1.79% |
| 2025-08-19 | 3.74 | 3.75 | 0.00 | 0.00% | 3.70 | 3.78 | 1080177 | 40390.08 | 2.11% |
| 2025-08-18 | 3.77 | 3.75 | 0.00 | 0.00% | 3.72 | 3.80 | 1192529 | 44857.25 | 2.33% |
| 2025-08-15 | 3.63 | 3.75 | 0.11 | 3.02% | 3.61 | 3.76 | 1457342 | 54037.16 | 2.85% |
陕国投Ａ(000563)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。
