| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2015-07-10 | 1.18 | 1.29 | 0.12 | 10.26% | 1.11 | 1.29 | 1324954 | 16636.74 | 8.87% |
| 2015-07-09 | 1.00 | 1.17 | 0.06 | 5.41% | 1.00 | 1.22 | 1303109 | 14337.16 | 8.72% |
| 2015-07-08 | 1.11 | 1.11 | -0.12 | -9.76% | 1.11 | 1.11 | 95224 | 1056.99 | 0.64% |
| 2015-07-07 | 1.24 | 1.23 | -0.14 | -10.22% | 1.23 | 1.26 | 143152 | 1770.46 | 0.96% |
| 2015-07-06 | 1.61 | 1.37 | -0.15 | -9.87% | 1.37 | 1.61 | 581234 | 8341.60 | 3.89% |
| 2015-07-03 | 1.54 | 1.52 | -0.05 | -3.18% | 1.51 | 1.66 | 492436 | 7665.00 | 3.30% |
| 2015-07-02 | 1.65 | 1.57 | -0.06 | -3.68% | 1.55 | 1.73 | 527729 | 8668.13 | 3.53% |
| 2015-07-01 | 1.50 | 1.63 | 0.11 | 7.24% | 1.50 | 1.67 | 740100 | 11916.95 | 4.95% |
| 2015-06-30 | 1.48 | 1.52 | 0.07 | 4.83% | 1.40 | 1.54 | 488607 | 7198.86 | 3.27% |
| 2015-06-29 | 1.57 | 1.45 | -0.04 | -2.68% | 1.38 | 1.59 | 530412 | 7950.89 | 3.55% |
| 2015-06-26 | 1.61 | 1.49 | -0.16 | -9.70% | 1.49 | 1.65 | 616252 | 9588.86 | 4.13% |
| 2015-06-25 | 1.70 | 1.65 | -0.02 | -1.20% | 1.63 | 1.74 | 399401 | 6748.55 | 2.67% |
| 2015-06-24 | 1.64 | 1.67 | 0.06 | 3.73% | 1.63 | 1.73 | 565853 | 9506.16 | 3.79% |
| 2015-06-23 | 1.51 | 1.61 | 0.02 | 1.26% | 1.47 | 1.68 | 706283 | 11187.16 | 4.73% |
| 2015-06-19 | 1.71 | 1.59 | -0.18 | -10.17% | 1.59 | 1.74 | 681710 | 10990.25 | 4.56% |
| 2015-06-18 | 1.98 | 1.77 | -0.20 | -10.15% | 1.77 | 1.98 | 882856 | 16205.22 | 5.91% |
| 2015-06-17 | 2.02 | 1.97 | -0.05 | -2.48% | 1.95 | 2.04 | 457361 | 9088.82 | 3.06% |
| 2015-06-16 | 1.99 | 2.02 | 0.02 | 1.00% | 1.97 | 2.08 | 528742 | 10654.30 | 3.54% |
| 2015-06-15 | 2.09 | 2.00 | -0.06 | -2.91% | 1.98 | 2.09 | 709206 | 14467.06 | 4.75% |
| 2015-06-12 | 2.10 | 2.06 | -0.05 | -2.37% | 2.06 | 2.14 | 705864 | 14785.02 | 4.73% |
| 2015-06-11 | 2.10 | 2.11 | 0.06 | 2.93% | 2.07 | 2.20 | 925728 | 19698.29 | 6.20% |
| 2015-06-10 | 2.10 | 2.05 | -0.15 | -6.82% | 2.00 | 2.29 | 1818202 | 38249.28 | 12.17% |
| 2015-06-09 | 2.20 | 2.20 | -0.24 | -9.84% | 2.20 | 2.20 | 136277 | 2998.09 | 0.91% |
| 2015-06-08 | 2.98 | 2.44 | -0.27 | -9.96% | 2.44 | 2.98 | 653082 | 17964.66 | 4.37% |
| 2015-06-05 | 2.71 | 2.71 | 0.25 | 10.16% | 2.71 | 2.71 | 69277 | 1877.41 | 0.46% |
| 2015-06-04 | 2.46 | 2.46 | 0.22 | 9.82% | 2.46 | 2.46 | 99170 | 2439.59 | 0.66% |
| 2015-06-03 | 2.24 | 2.24 | 0.20 | 9.80% | 2.24 | 2.24 | 91853 | 2057.51 | 0.61% |
| 2015-06-02 | 2.04 | 2.04 | 0.19 | 10.27% | 2.04 | 2.04 | 61917 | 1263.11 | 0.41% |
| 2015-06-01 | 1.85 | 1.85 | 0.17 | 10.12% | 1.85 | 1.85 | 73397 | 1357.85 | 0.49% |
| 2015-05-29 | 1.68 | 1.68 | 0.15 | 9.80% | 1.68 | 1.68 | 579798 | 9740.60 | 3.88% |
| 2014-04-30 | 1.53 | 1.53 | 0.05 | 3.38% | 1.46 | 1.54 | 635389 | 9565.59 | 4.25% |
| 2014-04-29 | 1.35 | 1.48 | 0.07 | 4.96% | 1.35 | 1.48 | 414348 | 5993.70 | 2.77% |
| 2014-04-28 | 1.46 | 1.41 | -0.07 | -4.73% | 1.41 | 1.46 | 320294 | 4543.49 | 2.14% |
| 2014-04-25 | 1.56 | 1.48 | -0.08 | -5.13% | 1.48 | 1.56 | 536256 | 7976.32 | 3.59% |
| 2014-04-24 | 1.56 | 1.56 | 0.00 | 0.00% | 1.56 | 1.60 | 180492 | 2842.12 | 1.21% |
| 2014-04-23 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.57 | 135637 | 2115.96 | 0.91% |
| 2014-04-22 | 1.59 | 1.55 | -0.04 | -2.52% | 1.54 | 1.60 | 219581 | 3437.36 | 1.47% |
| 2014-04-21 | 1.61 | 1.59 | -0.03 | -1.85% | 1.59 | 1.64 | 242093 | 3901.86 | 1.62% |
| 2014-04-18 | 1.58 | 1.62 | 0.01 | 0.62% | 1.57 | 1.65 | 321461 | 5209.85 | 2.15% |
| 2014-04-17 | 1.57 | 1.61 | 0.03 | 1.90% | 1.54 | 1.62 | 383318 | 6040.11 | 2.57% |
| 2014-04-16 | 1.63 | 1.58 | -0.06 | -3.66% | 1.56 | 1.64 | 493640 | 7867.35 | 3.30% |
| 2014-04-15 | 1.69 | 1.64 | -0.07 | -4.09% | 1.63 | 1.70 | 485052 | 7994.04 | 3.25% |
| 2014-04-14 | 1.72 | 1.71 | -0.02 | -1.16% | 1.68 | 1.73 | 218257 | 3715.55 | 1.46% |
| 2014-04-11 | 1.73 | 1.73 | -0.01 | -0.57% | 1.72 | 1.75 | 144391 | 2505.06 | 0.97% |
| 2014-04-10 | 1.73 | 1.74 | 0.01 | 0.58% | 1.72 | 1.74 | 156748 | 2709.21 | 1.05% |
| 2014-04-09 | 1.72 | 1.73 | 0.01 | 0.58% | 1.71 | 1.75 | 168450 | 2917.55 | 1.13% |
| 2014-04-08 | 1.72 | 1.72 | 0.00 | 0.00% | 1.70 | 1.73 | 165906 | 2849.30 | 1.11% |
| 2014-04-04 | 1.72 | 1.72 | -0.01 | -0.58% | 1.71 | 1.73 | 119589 | 2056.45 | 0.80% |
| 2014-04-03 | 1.73 | 1.73 | 0.01 | 0.58% | 1.72 | 1.76 | 174104 | 3025.86 | 1.17% |
| 2014-04-02 | 1.71 | 1.72 | 0.01 | 0.58% | 1.70 | 1.74 | 138224 | 2379.18 | 0.93% |
| 2014-04-01 | 1.68 | 1.71 | 0.02 | 1.18% | 1.68 | 1.72 | 104221 | 1775.40 | 0.70% |
| 2014-03-31 | 1.70 | 1.69 | -0.01 | -0.59% | 1.68 | 1.70 | 107504 | 1817.92 | 0.72% |
| 2014-03-28 | 1.72 | 1.70 | -0.02 | -1.16% | 1.69 | 1.73 | 162889 | 2781.96 | 1.09% |
| 2014-03-27 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.75 | 177106 | 3059.22 | 1.19% |
| 2014-03-26 | 1.72 | 1.75 | 0.01 | 0.57% | 1.67 | 1.75 | 241469 | 4141.09 | 1.62% |
| 2014-03-25 | 1.83 | 1.74 | -0.09 | -4.92% | 1.74 | 1.83 | 792356 | 13940.54 | 5.30% |
| 2014-03-24 | 1.84 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 144496 | 2639.31 | 0.97% |
| 2014-03-21 | 1.80 | 1.83 | 0.02 | 1.10% | 1.79 | 1.84 | 118391 | 2158.39 | 0.79% |
| 2014-03-20 | 1.86 | 1.81 | -0.05 | -2.69% | 1.81 | 1.87 | 142685 | 2627.49 | 0.96% |
| 2014-03-19 | 1.86 | 1.86 | -0.01 | -0.53% | 1.85 | 1.90 | 135213 | 2524.10 | 0.91% |
| 2014-03-18 | 1.84 | 1.87 | 0.04 | 2.19% | 1.82 | 1.90 | 247103 | 4614.03 | 1.65% |
| 2014-03-17 | 1.79 | 1.83 | 0.04 | 2.23% | 1.79 | 1.86 | 190421 | 3496.70 | 1.27% |
| 2014-03-14 | 1.79 | 1.79 | -0.08 | -4.28% | 1.78 | 1.83 | 343632 | 6180.55 | 2.30% |
| 2014-03-13 | 1.78 | 1.87 | 0.09 | 5.06% | 1.77 | 1.87 | 273696 | 5087.06 | 1.83% |
| 2014-03-12 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.78 | 99614 | 1758.66 | 0.67% |
| 2014-03-11 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 88218 | 1557.77 | 0.59% |
| 2014-03-10 | 1.79 | 1.78 | -0.02 | -1.11% | 1.76 | 1.83 | 148406 | 2660.73 | 0.99% |
| 2014-03-07 | 1.84 | 1.80 | -0.04 | -2.17% | 1.79 | 1.85 | 171398 | 3116.74 | 1.15% |
| 2014-03-06 | 1.84 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 91334 | 1682.68 | 0.61% |
| 2014-03-05 | 1.83 | 1.85 | 0.02 | 1.09% | 1.82 | 1.86 | 115472 | 2129.56 | 0.77% |
| 2014-03-04 | 1.81 | 1.83 | 0.00 | 0.00% | 1.80 | 1.84 | 93260 | 1698.45 | 0.62% |
| 2014-03-03 | 1.82 | 1.83 | 0.00 | 0.00% | 1.80 | 1.85 | 125990 | 2301.83 | 0.84% |
| 2014-02-28 | 1.84 | 1.83 | 0.00 | 0.00% | 1.80 | 1.84 | 110000 | 2000.02 | 0.74% |
| 2014-02-27 | 1.84 | 1.83 | -0.01 | -0.54% | 1.83 | 1.87 | 120719 | 2225.85 | 0.81% |
| 2014-02-26 | 1.83 | 1.84 | -0.03 | -1.60% | 1.80 | 1.85 | 171721 | 3135.27 | 1.15% |
| 2014-02-25 | 1.84 | 1.87 | -0.07 | -3.61% | 1.84 | 1.93 | 275980 | 5189.66 | 1.85% |
| 2014-02-24 | 1.94 | 1.94 | -0.01 | -0.51% | 1.93 | 1.97 | 128604 | 2503.75 | 0.86% |
| 2014-02-21 | 1.96 | 1.95 | -0.02 | -1.02% | 1.93 | 1.96 | 149558 | 2911.79 | 1.00% |
| 2014-02-20 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 2.00 | 275636 | 5393.35 | 1.85% |
| 2014-02-19 | 2.03 | 1.96 | -0.08 | -3.92% | 1.94 | 2.04 | 462597 | 9117.94 | 3.10% |
国恒退(000594)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。
