| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 13.28 | 13.20 | -0.11 | -0.83% | 12.94 | 13.31 | 110018 | 14418.57 | 0.98% |
| 2025-06-30 | 13.09 | 13.31 | 0.28 | 2.15% | 13.00 | 13.59 | 167428 | 22361.41 | 1.49% |
| 2025-06-27 | 12.69 | 13.03 | 0.48 | 3.82% | 12.69 | 13.12 | 162092 | 20953.30 | 1.44% |
| 2025-06-26 | 12.81 | 12.55 | -0.26 | -2.03% | 12.39 | 12.85 | 108937 | 13779.03 | 0.97% |
| 2025-06-25 | 12.71 | 12.81 | 0.11 | 0.87% | 12.67 | 12.86 | 60703 | 7750.66 | 0.54% |
| 2025-06-24 | 12.59 | 12.70 | 0.11 | 0.87% | 12.46 | 12.76 | 77464 | 9772.11 | 0.69% |
| 2025-06-23 | 12.27 | 12.59 | 0.38 | 3.11% | 12.21 | 12.78 | 98835 | 12404.12 | 0.88% |
| 2025-06-20 | 12.01 | 12.21 | 0.21 | 1.75% | 12.00 | 12.27 | 50624 | 6140.69 | 0.45% |
| 2025-06-19 | 12.39 | 12.00 | -0.42 | -3.38% | 11.92 | 12.40 | 74864 | 9097.46 | 0.67% |
| 2025-06-18 | 12.39 | 12.42 | 0.00 | 0.00% | 12.26 | 12.58 | 58190 | 7226.63 | 0.52% |
| 2025-06-17 | 12.39 | 12.42 | 0.03 | 0.24% | 12.32 | 12.48 | 37494 | 4650.11 | 0.33% |
| 2025-06-16 | 12.33 | 12.39 | -0.06 | -0.48% | 12.28 | 12.50 | 55062 | 6810.85 | 0.49% |
| 2025-06-13 | 12.66 | 12.45 | -0.24 | -1.89% | 12.30 | 12.68 | 59990 | 7466.91 | 0.53% |
| 2025-06-12 | 12.69 | 12.69 | 0.00 | 0.00% | 12.54 | 12.73 | 50208 | 6355.79 | 0.45% |
| 2025-06-11 | 12.48 | 12.69 | 0.21 | 1.68% | 12.47 | 12.80 | 64862 | 8222.99 | 0.58% |
| 2025-06-10 | 12.60 | 12.48 | -0.14 | -1.11% | 12.42 | 12.69 | 67118 | 8413.10 | 0.60% |
| 2025-06-09 | 12.80 | 12.62 | -0.24 | -1.87% | 12.56 | 12.86 | 88509 | 11198.39 | 0.79% |
| 2025-06-06 | 12.96 | 12.86 | 0.11 | 0.86% | 12.75 | 13.08 | 75750 | 9749.84 | 0.67% |
| 2025-06-05 | 12.95 | 12.75 | -0.20 | -1.54% | 12.63 | 13.02 | 76397 | 9771.42 | 0.68% |
| 2025-06-04 | 12.34 | 12.95 | 0.62 | 5.03% | 12.32 | 13.21 | 149212 | 19147.56 | 1.33% |
| 2025-06-03 | 12.01 | 12.33 | 0.32 | 2.66% | 12.00 | 12.40 | 74072 | 9087.05 | 0.66% |
| 2025-05-30 | 12.32 | 12.01 | -0.36 | -2.91% | 11.97 | 12.33 | 43639 | 5278.23 | 0.39% |
| 2025-05-29 | 12.00 | 12.37 | 0.31 | 2.57% | 11.91 | 12.51 | 78250 | 9597.64 | 0.70% |
| 2025-05-28 | 11.95 | 12.06 | 0.05 | 0.42% | 11.86 | 12.09 | 43759 | 5239.73 | 0.39% |
| 2025-05-27 | 12.11 | 12.01 | -0.16 | -1.31% | 11.77 | 12.16 | 60142 | 7174.12 | 0.53% |
| 2025-05-26 | 12.10 | 12.17 | 0.13 | 1.08% | 12.04 | 12.29 | 41899 | 5097.28 | 0.37% |
| 2025-05-23 | 12.19 | 12.04 | -0.13 | -1.07% | 12.02 | 12.40 | 54929 | 6691.17 | 0.49% |
| 2025-05-22 | 12.41 | 12.17 | -0.21 | -1.70% | 12.17 | 12.59 | 63365 | 7791.08 | 0.56% |
| 2025-05-21 | 12.59 | 12.38 | -0.18 | -1.43% | 12.30 | 12.65 | 84067 | 10422.17 | 0.75% |
| 2025-05-20 | 12.30 | 12.56 | 0.21 | 1.70% | 12.15 | 12.84 | 151035 | 19042.20 | 1.34% |
| 2025-05-19 | 11.69 | 12.35 | 0.72 | 6.19% | 11.62 | 12.52 | 146794 | 17854.28 | 1.30% |
| 2025-05-16 | 11.54 | 11.63 | 0.01 | 0.09% | 11.54 | 11.78 | 36502 | 4267.30 | 0.32% |
| 2025-05-15 | 11.85 | 11.62 | -0.23 | -1.94% | 11.60 | 11.86 | 35744 | 4177.37 | 0.32% |
| 2025-05-14 | 11.70 | 11.85 | 0.11 | 0.94% | 11.66 | 11.97 | 58015 | 6858.88 | 0.52% |
| 2025-05-13 | 11.88 | 11.74 | -0.08 | -0.68% | 11.68 | 11.90 | 47306 | 5569.31 | 0.42% |
| 2025-05-12 | 11.77 | 11.82 | 0.11 | 0.94% | 11.69 | 11.84 | 38910 | 4580.29 | 0.35% |
| 2025-05-09 | 11.81 | 11.71 | -0.08 | -0.68% | 11.63 | 11.82 | 43485 | 5083.96 | 0.39% |
| 2025-05-08 | 11.91 | 11.79 | -0.12 | -1.01% | 11.74 | 11.94 | 50939 | 6006.49 | 0.45% |
| 2025-05-07 | 12.20 | 11.91 | -0.09 | -0.75% | 11.85 | 12.24 | 64636 | 7736.07 | 0.57% |
| 2025-05-06 | 11.71 | 12.00 | 0.41 | 3.54% | 11.59 | 12.08 | 83387 | 9904.13 | 0.74% |
| 2025-04-30 | 11.62 | 11.59 | -0.12 | -1.02% | 11.49 | 11.71 | 73727 | 8530.12 | 0.66% |
| 2025-04-29 | 11.84 | 11.71 | -0.12 | -1.01% | 11.69 | 12.02 | 89143 | 10576.17 | 0.79% |
| 2025-04-28 | 11.90 | 11.83 | 0.08 | 0.68% | 11.72 | 12.21 | 169578 | 20150.60 | 1.51% |
| 2025-04-25 | 11.40 | 11.75 | 0.41 | 3.62% | 11.40 | 12.05 | 84440 | 9903.94 | 0.75% |
| 2025-04-24 | 11.37 | 11.34 | -0.02 | -0.18% | 11.23 | 11.64 | 42807 | 4878.96 | 0.38% |
| 2025-04-23 | 11.29 | 11.36 | 0.10 | 0.89% | 11.16 | 11.50 | 44119 | 4996.10 | 0.39% |
| 2025-04-22 | 11.23 | 11.26 | 0.03 | 0.27% | 11.08 | 11.31 | 35449 | 3971.06 | 0.31% |
| 2025-04-21 | 10.92 | 11.23 | 0.29 | 2.65% | 10.87 | 11.24 | 41747 | 4633.80 | 0.37% |
| 2025-04-18 | 10.77 | 10.94 | 0.18 | 1.67% | 10.75 | 10.96 | 33660 | 3655.70 | 0.30% |
| 2025-04-17 | 10.88 | 10.76 | -0.03 | -0.28% | 10.76 | 11.00 | 29733 | 3228.08 | 0.26% |
| 2025-04-16 | 11.20 | 10.79 | -0.34 | -3.05% | 10.67 | 11.22 | 46677 | 5054.35 | 0.41% |
| 2025-04-15 | 11.30 | 11.13 | -0.17 | -1.50% | 11.01 | 11.38 | 51900 | 5804.06 | 0.46% |
| 2025-04-14 | 11.20 | 11.30 | 0.43 | 3.96% | 10.94 | 11.50 | 75592 | 8465.89 | 0.67% |
| 2025-04-11 | 10.60 | 10.87 | 0.20 | 1.87% | 10.50 | 11.03 | 53231 | 5774.70 | 0.47% |
| 2025-04-10 | 10.40 | 10.67 | 0.43 | 4.20% | 10.40 | 10.81 | 76807 | 8155.18 | 0.68% |
| 2025-04-09 | 9.93 | 10.24 | -0.01 | -0.10% | 9.45 | 10.30 | 93095 | 9222.58 | 0.83% |
| 2025-04-08 | 10.60 | 10.25 | -0.35 | -3.30% | 10.13 | 10.60 | 100797 | 10395.61 | 0.90% |
| 2025-04-07 | 11.10 | 10.60 | -1.18 | -10.02% | 10.60 | 11.14 | 70914 | 7638.14 | 0.63% |
| 2025-04-03 | 11.89 | 11.78 | -0.16 | -1.34% | 11.68 | 11.95 | 35514 | 4184.15 | 0.32% |
| 2025-04-02 | 11.90 | 11.94 | 0.00 | 0.00% | 11.83 | 12.01 | 33209 | 3965.88 | 0.30% |
| 2025-04-01 | 11.95 | 11.94 | -0.02 | -0.17% | 11.89 | 12.05 | 34863 | 4174.48 | 0.31% |
| 2025-03-31 | 12.02 | 11.96 | -0.04 | -0.33% | 11.85 | 12.06 | 40040 | 4788.79 | 0.36% |
| 2025-03-28 | 12.21 | 12.00 | -0.20 | -1.64% | 11.97 | 12.28 | 45794 | 5518.98 | 0.41% |
| 2025-03-27 | 12.44 | 12.20 | -0.29 | -2.32% | 12.15 | 12.48 | 62785 | 7706.04 | 0.56% |
| 2025-03-26 | 12.71 | 12.49 | -0.22 | -1.73% | 12.48 | 12.90 | 76160 | 9657.72 | 0.68% |
| 2025-03-25 | 12.61 | 12.71 | 0.12 | 0.95% | 12.47 | 12.74 | 63462 | 8018.07 | 0.56% |
| 2025-03-24 | 12.49 | 12.59 | 0.11 | 0.88% | 12.28 | 12.59 | 73642 | 9170.03 | 0.65% |
| 2025-03-21 | 12.59 | 12.48 | -0.15 | -1.19% | 12.40 | 12.65 | 51826 | 6476.54 | 0.46% |
| 2025-03-20 | 12.78 | 12.63 | -0.11 | -0.86% | 12.59 | 12.84 | 59757 | 7574.42 | 0.53% |
| 2025-03-19 | 13.03 | 12.74 | -0.28 | -2.15% | 12.71 | 13.05 | 73548 | 9419.86 | 0.65% |
| 2025-03-18 | 13.00 | 13.02 | 0.07 | 0.54% | 12.88 | 13.20 | 67906 | 8851.46 | 0.60% |
| 2025-03-17 | 12.98 | 12.95 | -0.07 | -0.54% | 12.84 | 13.04 | 61080 | 7897.31 | 0.54% |
| 2025-03-14 | 12.97 | 13.02 | 0.14 | 1.09% | 12.85 | 13.18 | 67032 | 8716.18 | 0.60% |
| 2025-03-13 | 13.10 | 12.88 | -0.20 | -1.53% | 12.74 | 13.16 | 66615 | 8566.96 | 0.59% |
| 2025-03-12 | 13.39 | 13.08 | -0.31 | -2.32% | 13.06 | 13.44 | 79451 | 10453.31 | 0.71% |
| 2025-03-11 | 13.31 | 13.39 | -0.03 | -0.22% | 13.06 | 13.39 | 92378 | 12208.80 | 0.82% |
| 2025-03-10 | 13.24 | 13.42 | 0.24 | 1.82% | 13.18 | 13.49 | 127857 | 17061.79 | 1.14% |
| 2025-03-07 | 12.96 | 13.18 | 0.17 | 1.31% | 12.96 | 13.65 | 161960 | 21622.06 | 1.44% |
| 2025-03-06 | 13.14 | 13.01 | -0.02 | -0.15% | 12.80 | 13.24 | 136672 | 17716.46 | 1.21% |
| 2025-03-05 | 12.93 | 13.03 | 0.03 | 0.23% | 12.75 | 13.22 | 155422 | 20180.22 | 1.38% |
国城矿业(000688)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。
