| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 36.83 | 37.70 | 1.84 | 5.13% | 36.28 | 37.95 | 392160 | 145573.70 | 3.31% |
| 2026-03-24 | 33.35 | 35.86 | 3.26 | 10.00% | 32.80 | 35.86 | 473276 | 163147.77 | 3.99% |
| 2026-03-23 | 30.30 | 32.60 | 2.00 | 6.54% | 29.80 | 33.66 | 437282 | 142225.59 | 3.69% |
| 2026-03-20 | 30.02 | 30.60 | 0.69 | 2.31% | 29.43 | 31.86 | 380753 | 116788.13 | 3.21% |
| 2026-03-19 | 32.00 | 29.91 | -2.75 | -8.42% | 29.53 | 32.08 | 367192 | 111846.35 | 3.10% |
| 2026-03-18 | 34.80 | 32.66 | -2.22 | -6.36% | 32.04 | 35.39 | 293646 | 96743.55 | 2.48% |
| 2026-03-17 | 36.00 | 34.88 | -1.15 | -3.19% | 34.77 | 36.75 | 143921 | 51314.06 | 1.21% |
| 2026-03-16 | 36.03 | 36.03 | -0.37 | -1.02% | 35.00 | 37.55 | 232637 | 83866.94 | 1.96% |
| 2026-03-13 | 35.94 | 36.40 | 0.36 | 1.00% | 35.70 | 38.25 | 238689 | 88621.26 | 2.01% |
| 2026-03-12 | 35.50 | 36.04 | 0.32 | 0.90% | 34.91 | 36.62 | 211189 | 75430.38 | 1.78% |
| 2026-03-11 | 34.60 | 35.72 | 0.72 | 2.06% | 34.40 | 36.18 | 284548 | 101283.66 | 2.40% |
| 2026-03-10 | 36.11 | 35.00 | -0.08 | -0.23% | 34.53 | 36.60 | 204022 | 71840.07 | 1.72% |
| 2026-03-09 | 33.47 | 35.08 | 0.51 | 1.48% | 32.50 | 35.85 | 287198 | 98516.97 | 2.42% |
| 2026-03-06 | 35.00 | 34.57 | -0.51 | -1.45% | 34.17 | 35.76 | 179445 | 62245.95 | 1.51% |
| 2026-03-05 | 35.88 | 35.08 | 0.38 | 1.10% | 34.86 | 36.99 | 300368 | 108016.18 | 2.53% |
| 2026-03-04 | 34.79 | 34.70 | -0.53 | -1.50% | 34.12 | 36.08 | 230256 | 80125.51 | 1.94% |
| 2026-03-03 | 36.13 | 35.23 | -1.56 | -4.24% | 35.10 | 38.12 | 301633 | 108886.94 | 2.55% |
| 2026-03-02 | 37.00 | 36.79 | -0.60 | -1.60% | 35.10 | 37.66 | 346143 | 125530.81 | 2.92% |
| 2026-02-27 | 35.01 | 37.39 | 1.74 | 4.88% | 35.01 | 37.88 | 288836 | 106254.32 | 2.44% |
| 2026-02-26 | 38.00 | 35.65 | -0.17 | -0.47% | 35.26 | 38.00 | 376967 | 136901.89 | 3.18% |
| 2026-02-25 | 34.11 | 35.82 | 2.17 | 6.45% | 33.34 | 36.63 | 300519 | 105981.15 | 2.54% |
| 2026-02-24 | 33.18 | 33.65 | 1.27 | 3.92% | 32.58 | 34.99 | 281114 | 95902.59 | 2.37% |
| 2026-02-13 | 31.25 | 32.38 | 0.89 | 2.83% | 31.02 | 33.00 | 297445 | 96043.41 | 2.51% |
| 2026-02-12 | 30.98 | 31.49 | 0.48 | 1.55% | 30.70 | 31.89 | 239635 | 75310.66 | 2.02% |
| 2026-02-11 | 28.42 | 31.01 | 2.58 | 9.07% | 28.36 | 31.25 | 276779 | 84033.57 | 2.34% |
| 2026-02-10 | 28.18 | 28.43 | 0.17 | 0.60% | 27.64 | 28.98 | 113324 | 32088.91 | 0.96% |
| 2026-02-09 | 28.08 | 28.26 | 0.69 | 2.50% | 27.99 | 28.74 | 144854 | 41042.14 | 1.22% |
| 2026-02-06 | 25.63 | 27.57 | 1.48 | 5.67% | 25.21 | 28.10 | 230844 | 63051.70 | 1.95% |
| 2026-02-05 | 27.63 | 26.09 | -1.66 | -5.98% | 25.56 | 27.63 | 197609 | 52067.96 | 1.67% |
| 2026-02-04 | 29.23 | 27.75 | -0.94 | -3.28% | 27.58 | 29.23 | 166733 | 46664.12 | 1.41% |
| 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% |
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。
