| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 27.11 | 28.69 | 1.95 | 7.29% | 27.11 | 29.00 | 261068 | 73704.26 | 2.20% |
| 2026-02-02 | 25.41 | 26.74 | -0.06 | -0.22% | 25.41 | 27.93 | 344693 | 93619.84 | 2.91% |
| 2026-01-30 | 27.75 | 26.80 | -2.34 | -8.03% | 26.23 | 27.99 | 324662 | 87221.33 | 2.74% |
| 2026-01-29 | 30.89 | 29.14 | -1.74 | -5.63% | 28.42 | 31.28 | 382207 | 112229.44 | 3.23% |
| 2026-01-28 | 29.71 | 30.88 | 1.20 | 4.04% | 28.18 | 31.33 | 476822 | 142083.69 | 4.02% |
| 2026-01-27 | 31.00 | 29.68 | -2.65 | -8.20% | 29.10 | 31.25 | 464545 | 138180.94 | 3.92% |
| 2026-01-26 | 30.37 | 32.33 | 2.67 | 9.00% | 29.74 | 32.63 | 527969 | 168290.12 | 4.46% |
| 2026-01-23 | 27.79 | 29.66 | 2.22 | 8.09% | 27.51 | 30.17 | 403454 | 118035.61 | 3.40% |
| 2026-01-22 | 27.99 | 27.44 | -0.48 | -1.72% | 27.32 | 28.80 | 331771 | 92420.36 | 2.80% |
| 2026-01-21 | 25.06 | 27.92 | 2.54 | 10.01% | 25.06 | 27.92 | 405589 | 110228.35 | 3.42% |
| 2026-01-20 | 25.89 | 25.38 | 0.02 | 0.08% | 24.54 | 26.55 | 192919 | 48857.41 | 1.63% |
| 2026-01-19 | 24.52 | 25.36 | 0.66 | 2.67% | 24.26 | 25.80 | 199293 | 50281.06 | 1.68% |
| 2026-01-16 | 25.41 | 24.70 | -0.91 | -3.55% | 24.62 | 26.08 | 249184 | 62427.57 | 2.10% |
| 2026-01-15 | 25.53 | 25.61 | -0.76 | -2.88% | 25.11 | 26.68 | 274558 | 71070.45 | 2.32% |
| 2026-01-14 | 27.90 | 26.37 | -2.03 | -7.15% | 25.56 | 28.05 | 478993 | 127689.80 | 4.04% |
| 2026-01-13 | 27.54 | 28.40 | 0.59 | 2.12% | 26.96 | 29.66 | 370571 | 105004.31 | 3.13% |
| 2026-01-12 | 28.59 | 27.81 | -0.14 | -0.50% | 27.23 | 29.51 | 294019 | 82510.69 | 2.48% |
| 2026-01-09 | 27.14 | 27.95 | 0.13 | 0.47% | 26.93 | 29.29 | 278882 | 78305.36 | 2.35% |
| 2026-01-08 | 27.89 | 27.82 | -0.28 | -1.00% | 27.50 | 29.30 | 219850 | 61849.07 | 1.86% |
| 2026-01-07 | 28.80 | 28.10 | -0.87 | -3.00% | 27.89 | 30.00 | 236215 | 67734.82 | 1.99% |
| 2026-01-06 | 30.01 | 28.97 | 0.12 | 0.42% | 28.45 | 30.29 | 287487 | 84242.46 | 2.43% |
| 2026-01-05 | 27.81 | 28.85 | 1.05 | 3.78% | 26.73 | 29.66 | 330070 | 93202.72 | 2.79% |
| 2025-12-31 | 27.39 | 27.80 | 0.94 | 3.50% | 27.16 | 29.20 | 280874 | 79076.26 | 2.37% |
| 2025-12-30 | 26.00 | 26.86 | 0.54 | 2.05% | 25.88 | 27.45 | 246082 | 65682.73 | 2.08% |
| 2025-12-29 | 29.05 | 26.32 | -2.81 | -9.65% | 26.23 | 29.05 | 399950 | 109376.16 | 3.37% |
| 2025-12-26 | 27.78 | 29.13 | 2.65 | 10.01% | 27.38 | 29.13 | 420408 | 119839.62 | 3.55% |
| 2025-12-25 | 26.00 | 26.48 | -0.48 | -1.78% | 25.33 | 26.78 | 291666 | 75498.10 | 2.46% |
| 2025-12-24 | 27.80 | 26.96 | -0.92 | -3.30% | 26.51 | 27.90 | 317205 | 86065.04 | 2.68% |
| 2025-12-23 | 26.52 | 27.88 | 1.36 | 5.13% | 25.80 | 28.38 | 389838 | 106471.09 | 3.29% |
| 2025-12-22 | 26.01 | 26.52 | 0.97 | 3.80% | 25.67 | 27.08 | 319392 | 84271.15 | 2.70% |
| 2025-12-19 | 24.25 | 25.55 | 1.25 | 5.14% | 23.50 | 26.19 | 354830 | 88346.08 | 3.03% |
| 2025-12-18 | 24.70 | 24.30 | -1.04 | -4.10% | 24.10 | 25.45 | 417605 | 103166.78 | 3.57% |
| 2025-12-17 | 24.40 | 25.34 | 2.30 | 9.98% | 23.88 | 25.34 | 559715 | 139412.22 | 4.78% |
| 2025-12-16 | 23.39 | 23.04 | -0.29 | -1.24% | 22.00 | 23.58 | 184990 | 42276.68 | 1.58% |
| 2025-12-15 | 23.09 | 23.33 | -0.20 | -0.85% | 22.65 | 23.87 | 196477 | 45507.50 | 1.68% |
| 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% |
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。
