| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 14.59 | 14.15 | -0.48 | -3.28% | 14.14 | 14.66 | 108674 | 15609.93 | 0.97% |
| 2025-08-13 | 14.30 | 14.63 | 0.25 | 1.74% | 14.28 | 14.77 | 128591 | 18692.77 | 1.14% |
| 2025-08-12 | 14.31 | 14.38 | -0.03 | -0.21% | 14.12 | 14.40 | 99404 | 14167.72 | 0.88% |
| 2025-08-11 | 14.80 | 14.41 | 0.30 | 2.13% | 14.29 | 14.90 | 161517 | 23430.70 | 1.44% |
| 2025-08-08 | 14.13 | 14.11 | 0.01 | 0.07% | 14.00 | 14.27 | 102859 | 14542.98 | 0.91% |
| 2025-08-07 | 14.08 | 14.10 | 0.13 | 0.93% | 13.74 | 14.30 | 105743 | 14794.54 | 0.94% |
| 2025-08-06 | 13.79 | 13.97 | 0.21 | 1.53% | 13.79 | 14.02 | 77578 | 10817.08 | 0.69% |
| 2025-08-05 | 13.79 | 13.76 | 0.01 | 0.07% | 13.70 | 13.85 | 60975 | 8392.02 | 0.54% |
| 2025-08-04 | 13.55 | 13.75 | 0.14 | 1.03% | 13.46 | 13.80 | 93265 | 12738.96 | 0.83% |
| 2025-08-01 | 13.83 | 13.61 | -0.30 | -2.16% | 13.53 | 13.90 | 126989 | 17354.91 | 1.13% |
| 2025-07-31 | 14.27 | 13.91 | -0.53 | -3.67% | 13.78 | 14.28 | 136102 | 18987.71 | 1.21% |
| 2025-07-30 | 14.48 | 14.44 | 0.04 | 0.28% | 14.26 | 14.77 | 130112 | 18857.15 | 1.16% |
| 2025-07-29 | 14.56 | 14.40 | -0.24 | -1.64% | 14.30 | 14.77 | 146680 | 21239.11 | 1.30% |
| 2025-07-28 | 14.76 | 14.64 | -0.30 | -2.01% | 14.26 | 15.01 | 201889 | 29421.89 | 1.79% |
| 2025-07-25 | 14.59 | 14.94 | 0.40 | 2.75% | 14.57 | 15.55 | 366539 | 55227.43 | 3.26% |
| 2025-07-24 | 13.90 | 14.54 | 0.63 | 4.53% | 13.80 | 14.59 | 263334 | 37689.63 | 2.34% |
| 2025-07-23 | 14.14 | 13.91 | -0.26 | -1.83% | 13.84 | 14.32 | 201262 | 28331.71 | 1.79% |
| 2025-07-22 | 13.78 | 14.17 | 0.40 | 2.90% | 13.60 | 14.27 | 220157 | 30710.99 | 1.96% |
| 2025-07-21 | 13.79 | 13.77 | 0.08 | 0.58% | 13.58 | 13.80 | 142866 | 19573.38 | 1.27% |
| 2025-07-18 | 13.33 | 13.69 | 0.45 | 3.40% | 13.33 | 14.20 | 242490 | 33308.81 | 2.15% |
| 2025-07-17 | 13.12 | 13.24 | 0.15 | 1.15% | 13.07 | 13.34 | 110844 | 14634.56 | 0.98% |
| 2025-07-16 | 13.18 | 13.09 | -0.11 | -0.83% | 12.99 | 13.25 | 91983 | 12057.66 | 0.82% |
| 2025-07-15 | 13.32 | 13.20 | -0.25 | -1.86% | 13.05 | 13.70 | 173411 | 23069.88 | 1.54% |
| 2025-07-14 | 13.55 | 13.45 | -0.02 | -0.15% | 13.43 | 13.92 | 169391 | 23088.74 | 1.51% |
| 2025-07-11 | 12.95 | 13.47 | 0.53 | 4.10% | 12.95 | 13.58 | 211242 | 28195.00 | 1.88% |
| 2025-07-10 | 12.99 | 12.94 | 0.01 | 0.08% | 12.81 | 13.17 | 84862 | 10998.83 | 0.75% |
| 2025-07-09 | 13.28 | 12.93 | -0.29 | -2.19% | 12.91 | 13.34 | 68429 | 8939.52 | 0.61% |
| 2025-07-08 | 13.13 | 13.22 | 0.06 | 0.46% | 13.12 | 13.29 | 55081 | 7276.88 | 0.49% |
| 2025-07-07 | 13.09 | 13.16 | 0.01 | 0.08% | 13.01 | 13.23 | 53811 | 7058.96 | 0.48% |
| 2025-07-04 | 13.22 | 13.15 | -0.14 | -1.05% | 13.02 | 13.30 | 62420 | 8199.25 | 0.55% |
| 2025-07-03 | 13.24 | 13.29 | 0.03 | 0.23% | 13.11 | 13.37 | 62384 | 8252.16 | 0.55% |
| 2025-07-02 | 13.20 | 13.26 | 0.06 | 0.45% | 13.07 | 13.38 | 91668 | 12129.30 | 0.81% |
| 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% |
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。
