| 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 | 23.75 | 23.53 | 0.14 | 0.60% | 22.79 | 24.45 | 315690 | 74783.13 | 2.70% |
| 2025-12-11 | 23.70 | 23.39 | -0.19 | -0.81% | 23.35 | 24.41 | 233175 | 55454.66 | 1.99% |
| 2025-12-10 | 22.73 | 23.58 | 0.97 | 4.29% | 22.50 | 24.10 | 314021 | 73654.27 | 2.68% |
| 2025-12-09 | 22.69 | 22.61 | -0.28 | -1.22% | 22.17 | 23.23 | 220226 | 49800.67 | 1.88% |
| 2025-12-08 | 21.50 | 22.89 | 1.13 | 5.19% | 21.30 | 23.33 | 355981 | 79744.23 | 3.04% |
| 2025-12-05 | 22.00 | 21.76 | -0.41 | -1.85% | 21.50 | 22.52 | 254085 | 55828.79 | 2.17% |
| 2025-12-04 | 22.48 | 22.17 | -0.20 | -0.89% | 21.92 | 23.09 | 217954 | 48783.43 | 1.89% |
| 2025-12-03 | 24.22 | 22.37 | -1.85 | -7.64% | 22.10 | 24.42 | 451275 | 102606.71 | 3.91% |
| 2025-12-02 | 24.64 | 24.22 | -0.50 | -2.02% | 23.56 | 24.68 | 276267 | 66375.27 | 2.39% |
| 2025-12-01 | 26.88 | 24.72 | -0.80 | -3.13% | 24.40 | 26.88 | 409296 | 103632.00 | 3.55% |
| 2025-11-28 | 24.60 | 25.52 | 1.36 | 5.63% | 24.36 | 26.20 | 407040 | 103002.61 | 3.53% |
| 2025-11-27 | 25.08 | 24.16 | -0.95 | -3.78% | 24.13 | 25.20 | 350328 | 86218.62 | 3.04% |
| 2025-11-26 | 25.95 | 25.11 | -0.36 | -1.41% | 24.00 | 26.99 | 454417 | 117344.72 | 3.94% |
| 2025-11-25 | 23.99 | 25.47 | 1.45 | 6.04% | 23.22 | 25.94 | 663983 | 161812.45 | 5.81% |
| 2025-11-24 | 24.02 | 24.02 | -2.67 | -10.00% | 24.02 | 25.00 | 255105 | 61346.67 | 2.23% |
| 2025-11-21 | 26.69 | 26.69 | -2.96 | -9.98% | 26.69 | 26.69 | 37816 | 10093.09 | 0.33% |
| 2025-11-20 | 27.96 | 29.65 | 1.41 | 4.99% | 27.48 | 31.04 | 610629 | 182328.67 | 5.43% |
| 2025-11-19 | 27.71 | 28.24 | 1.09 | 4.01% | 26.45 | 28.98 | 708319 | 196134.83 | 6.29% |
| 2025-11-18 | 29.74 | 27.15 | -0.59 | -2.13% | 26.30 | 30.51 | 1006749 | 285561.72 | 8.95% |
| 2025-11-17 | 26.00 | 27.74 | 2.52 | 9.99% | 25.94 | 27.74 | 460739 | 126513.26 | 4.09% |
| 2025-11-14 | 25.00 | 25.22 | 0.83 | 3.40% | 24.53 | 26.57 | 589417 | 150843.64 | 5.24% |
| 2025-11-13 | 22.74 | 24.39 | 2.22 | 10.01% | 22.58 | 24.39 | 500638 | 119806.92 | 4.45% |
| 2025-11-12 | 22.78 | 22.17 | -0.84 | -3.65% | 21.70 | 23.33 | 476169 | 106395.47 | 4.23% |
| 2025-11-11 | 21.01 | 23.01 | 2.09 | 9.99% | 20.50 | 23.01 | 508016 | 110584.55 | 4.51% |
| 2025-11-10 | 19.60 | 20.92 | 1.90 | 9.99% | 19.60 | 20.92 | 280048 | 58195.42 | 2.49% |
| 2025-11-07 | 17.77 | 19.02 | 1.35 | 7.64% | 17.76 | 19.30 | 361964 | 68000.61 | 3.22% |
| 2025-11-06 | 17.99 | 17.67 | -0.33 | -1.83% | 17.42 | 18.28 | 289508 | 51533.61 | 2.57% |
| 2025-11-05 | 16.36 | 18.00 | 1.55 | 9.42% | 16.17 | 18.10 | 391490 | 68230.18 | 3.48% |
| 2025-11-04 | 18.10 | 16.45 | -1.83 | -10.01% | 16.45 | 18.14 | 304905 | 51917.45 | 2.71% |
| 2025-11-03 | 18.13 | 18.28 | 0.14 | 0.77% | 17.58 | 18.55 | 267417 | 48310.62 | 2.38% |
| 2025-10-31 | 17.46 | 18.14 | 0.94 | 5.47% | 17.46 | 18.88 | 430713 | 78676.48 | 3.83% |
| 2025-10-30 | 15.78 | 17.20 | 1.34 | 8.45% | 15.64 | 17.45 | 480976 | 81477.96 | 4.27% |
| 2025-10-29 | 14.65 | 15.86 | 1.13 | 7.67% | 14.59 | 16.15 | 239835 | 37240.74 | 2.13% |
| 2025-10-28 | 14.93 | 14.73 | -0.34 | -2.26% | 14.68 | 15.06 | 84449 | 12530.25 | 0.75% |
| 2025-10-27 | 14.77 | 15.07 | 0.30 | 2.03% | 14.68 | 15.13 | 126288 | 18816.34 | 1.12% |
| 2025-10-24 | 14.35 | 14.77 | 0.42 | 2.93% | 14.35 | 15.46 | 217436 | 32597.22 | 1.93% |
| 2025-10-23 | 14.08 | 14.35 | 0.14 | 0.99% | 13.80 | 14.44 | 122694 | 17438.64 | 1.09% |
| 2025-10-22 | 14.00 | 14.21 | 0.06 | 0.42% | 13.64 | 14.28 | 122011 | 16993.38 | 1.08% |
| 2025-10-21 | 14.30 | 14.15 | 0.00 | 0.00% | 14.06 | 14.33 | 73276 | 10379.72 | 0.65% |
| 2025-10-20 | 14.46 | 14.15 | -0.31 | -2.14% | 14.06 | 14.54 | 102251 | 14579.36 | 0.91% |
| 2025-10-17 | 14.53 | 14.46 | 0.02 | 0.14% | 14.35 | 15.04 | 190311 | 27890.65 | 1.69% |
| 2025-10-16 | 14.71 | 14.44 | -0.32 | -2.17% | 14.35 | 14.92 | 104933 | 15260.91 | 0.93% |
| 2025-10-15 | 15.03 | 14.76 | 0.08 | 0.54% | 14.60 | 15.13 | 131559 | 19453.83 | 1.17% |
| 2025-10-14 | 15.43 | 14.68 | -0.57 | -3.74% | 14.60 | 15.65 | 161498 | 24361.72 | 1.44% |
| 2025-10-13 | 14.68 | 15.25 | -0.09 | -0.59% | 14.45 | 15.32 | 156228 | 23221.97 | 1.39% |
| 2025-10-10 | 15.60 | 15.34 | -0.26 | -1.67% | 15.00 | 15.60 | 146309 | 22452.02 | 1.30% |
| 2025-10-09 | 15.65 | 15.60 | 0.60 | 4.00% | 15.18 | 15.67 | 225437 | 34842.08 | 2.00% |
| 2025-09-30 | 14.46 | 15.00 | 0.56 | 3.88% | 14.46 | 15.06 | 197486 | 29415.04 | 1.75% |
| 2025-09-29 | 14.29 | 14.44 | 0.14 | 0.98% | 13.99 | 14.51 | 92617 | 13227.47 | 0.82% |
| 2025-09-26 | 14.31 | 14.30 | -0.06 | -0.42% | 14.28 | 14.58 | 56932 | 8200.74 | 0.51% |
| 2025-09-25 | 14.50 | 14.36 | -0.03 | -0.21% | 14.31 | 14.64 | 68090 | 9858.43 | 0.61% |
| 2025-09-24 | 14.30 | 14.39 | 0.06 | 0.42% | 14.22 | 14.48 | 74671 | 10724.08 | 0.66% |
| 2025-09-23 | 14.65 | 14.33 | -0.33 | -2.25% | 14.16 | 14.79 | 76816 | 11057.96 | 0.68% |
| 2025-09-22 | 14.95 | 14.66 | -0.14 | -0.95% | 14.51 | 14.97 | 67011 | 9812.37 | 0.60% |
| 2025-09-19 | 14.60 | 14.80 | 0.27 | 1.86% | 14.49 | 14.87 | 88222 | 12978.29 | 0.78% |
| 2025-09-18 | 14.93 | 14.53 | -0.55 | -3.65% | 14.43 | 14.98 | 138585 | 20351.50 | 1.23% |
| 2025-09-17 | 15.03 | 15.08 | -0.01 | -0.07% | 14.76 | 15.11 | 106040 | 15818.00 | 0.94% |
| 2025-09-16 | 15.46 | 15.09 | -0.11 | -0.72% | 14.80 | 15.57 | 155406 | 23484.27 | 1.38% |
| 2025-09-15 | 15.52 | 15.20 | -0.29 | -1.87% | 15.16 | 15.58 | 111945 | 17136.07 | 0.99% |
| 2025-09-12 | 14.95 | 15.49 | 0.61 | 4.10% | 14.82 | 15.79 | 213002 | 32751.86 | 1.89% |
| 2025-09-11 | 14.85 | 14.88 | -0.07 | -0.47% | 14.62 | 14.94 | 118677 | 17569.93 | 1.05% |
| 2025-09-10 | 15.10 | 14.95 | -0.42 | -2.73% | 14.75 | 15.22 | 128618 | 19234.45 | 1.14% |
| 2025-09-09 | 15.53 | 15.37 | -0.20 | -1.28% | 15.28 | 15.75 | 167340 | 26007.92 | 1.49% |
| 2025-09-08 | 15.22 | 15.57 | 0.54 | 3.59% | 15.08 | 15.86 | 240062 | 37322.93 | 2.13% |
| 2025-09-05 | 14.24 | 15.03 | 0.81 | 5.70% | 14.13 | 15.33 | 309396 | 46236.21 | 2.75% |
| 2025-09-04 | 14.18 | 14.22 | -0.02 | -0.14% | 14.03 | 14.83 | 142652 | 20402.96 | 1.27% |
| 2025-09-03 | 14.76 | 14.24 | -0.51 | -3.46% | 14.13 | 14.92 | 123413 | 17865.86 | 1.10% |
| 2025-09-02 | 14.87 | 14.75 | -0.04 | -0.27% | 14.47 | 15.03 | 195071 | 28759.78 | 1.73% |
| 2025-09-01 | 14.34 | 14.79 | 0.53 | 3.72% | 14.15 | 14.82 | 171527 | 25051.11 | 1.52% |
| 2025-08-29 | 14.21 | 14.26 | 0.06 | 0.42% | 14.10 | 14.43 | 136309 | 19461.39 | 1.21% |
| 2025-08-28 | 14.38 | 14.20 | -0.07 | -0.49% | 13.77 | 14.52 | 145408 | 20622.77 | 1.29% |
| 2025-08-27 | 14.72 | 14.27 | -0.52 | -3.52% | 14.26 | 14.75 | 131185 | 19018.57 | 1.17% |
| 2025-08-26 | 14.86 | 14.79 | -0.06 | -0.40% | 14.61 | 14.92 | 106297 | 15693.34 | 0.94% |
| 2025-08-25 | 14.48 | 14.85 | 0.44 | 3.05% | 14.48 | 15.07 | 212442 | 31477.38 | 1.89% |
| 2025-08-22 | 14.38 | 14.41 | 0.01 | 0.07% | 14.30 | 14.59 | 85157 | 12256.15 | 0.76% |
| 2025-08-21 | 14.65 | 14.40 | -0.25 | -1.71% | 14.30 | 14.68 | 121804 | 17637.67 | 1.08% |
| 2025-08-20 | 14.07 | 14.65 | 0.56 | 3.97% | 14.01 | 14.75 | 211444 | 30676.47 | 1.88% |
| 2025-08-19 | 14.26 | 14.09 | -0.17 | -1.19% | 14.08 | 14.38 | 95480 | 13532.01 | 0.85% |
| 2025-08-18 | 14.47 | 14.26 | -0.08 | -0.56% | 14.20 | 14.50 | 129511 | 18516.35 | 1.15% |
| 2025-08-15 | 14.12 | 14.34 | 0.19 | 1.34% | 14.10 | 14.44 | 88335 | 12650.80 | 0.78% |
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。
