| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.79 | 7.82 | 0.05 | 0.64% | 7.78 | 7.88 | 202762 | 15870.21 | 0.46% |
| 2025-03-31 | 7.91 | 7.77 | -0.17 | -2.14% | 7.74 | 7.95 | 389492 | 30478.91 | 0.89% |
| 2025-03-28 | 7.95 | 7.94 | -0.01 | -0.13% | 7.90 | 7.99 | 240895 | 19134.67 | 0.55% |
| 2025-03-27 | 7.94 | 7.95 | 0.01 | 0.13% | 7.88 | 8.01 | 211199 | 16784.23 | 0.48% |
| 2025-03-26 | 7.95 | 7.94 | -0.02 | -0.25% | 7.93 | 7.99 | 230268 | 18320.93 | 0.53% |
| 2025-03-25 | 7.95 | 7.96 | 0.02 | 0.25% | 7.90 | 7.99 | 255011 | 20263.65 | 0.58% |
| 2025-03-24 | 7.97 | 7.94 | -0.04 | -0.50% | 7.87 | 8.00 | 322726 | 25611.47 | 0.74% |
| 2025-03-21 | 8.07 | 7.98 | -0.12 | -1.48% | 7.96 | 8.13 | 379095 | 30461.77 | 0.87% |
| 2025-03-20 | 8.16 | 8.10 | -0.07 | -0.86% | 8.08 | 8.17 | 328426 | 26671.32 | 0.75% |
| 2025-03-19 | 8.16 | 8.17 | 0.01 | 0.12% | 8.12 | 8.22 | 356920 | 29127.78 | 0.82% |
| 2025-03-18 | 8.19 | 8.16 | -0.01 | -0.12% | 8.12 | 8.22 | 313568 | 25579.63 | 0.72% |
| 2025-03-17 | 8.24 | 8.17 | -0.06 | -0.73% | 8.15 | 8.24 | 457776 | 37438.08 | 1.05% |
| 2025-03-14 | 8.00 | 8.23 | 0.24 | 3.00% | 8.00 | 8.29 | 811739 | 66378.34 | 1.86% |
| 2025-03-13 | 8.03 | 7.99 | -0.04 | -0.50% | 7.93 | 8.09 | 343294 | 27439.63 | 0.79% |
| 2025-03-12 | 8.03 | 8.03 | 0.00 | 0.00% | 8.00 | 8.14 | 341215 | 27481.26 | 0.78% |
| 2025-03-11 | 7.95 | 8.03 | 0.03 | 0.38% | 7.90 | 8.03 | 266514 | 21275.97 | 0.61% |
| 2025-03-10 | 8.01 | 8.00 | -0.05 | -0.62% | 7.95 | 8.05 | 296181 | 23660.04 | 0.68% |
| 2025-03-07 | 8.13 | 8.05 | -0.11 | -1.35% | 8.02 | 8.14 | 333765 | 26950.15 | 0.76% |
| 2025-03-06 | 8.06 | 8.16 | 0.13 | 1.62% | 8.05 | 8.20 | 471800 | 38420.99 | 1.08% |
| 2025-03-05 | 8.02 | 8.03 | 0.01 | 0.12% | 7.91 | 8.05 | 333069 | 26603.73 | 0.76% |
| 2025-03-04 | 7.97 | 8.02 | 0.02 | 0.25% | 7.96 | 8.08 | 270189 | 21700.20 | 0.62% |
| 2025-03-03 | 8.00 | 8.00 | 0.01 | 0.13% | 7.95 | 8.10 | 347034 | 27872.02 | 0.80% |
| 2025-02-28 | 8.18 | 7.99 | -0.23 | -2.80% | 7.98 | 8.29 | 508520 | 41327.61 | 1.17% |
| 2025-02-27 | 8.20 | 8.22 | -0.03 | -0.36% | 8.08 | 8.27 | 512627 | 41897.99 | 1.17% |
| 2025-02-26 | 8.10 | 8.25 | 0.16 | 1.98% | 8.08 | 8.25 | 483089 | 39395.67 | 1.11% |
| 2025-02-25 | 8.14 | 8.09 | -0.13 | -1.58% | 8.07 | 8.17 | 332406 | 26985.66 | 0.76% |
| 2025-02-24 | 8.28 | 8.22 | -0.08 | -0.96% | 8.17 | 8.30 | 465589 | 38396.85 | 1.07% |
| 2025-02-21 | 8.17 | 8.30 | 0.13 | 1.59% | 8.13 | 8.31 | 542443 | 44737.40 | 1.24% |
| 2025-02-20 | 8.17 | 8.17 | -0.03 | -0.37% | 8.11 | 8.21 | 254745 | 20796.62 | 0.58% |
| 2025-02-19 | 8.11 | 8.20 | 0.06 | 0.74% | 8.11 | 8.25 | 335032 | 27414.93 | 0.77% |
| 2025-02-18 | 8.33 | 8.14 | -0.20 | -2.40% | 8.10 | 8.33 | 395879 | 32562.67 | 0.91% |
| 2025-02-17 | 8.41 | 8.34 | -0.02 | -0.24% | 8.30 | 8.47 | 420339 | 35220.80 | 0.96% |
| 2025-02-14 | 8.31 | 8.36 | 0.03 | 0.36% | 8.27 | 8.38 | 321716 | 26818.45 | 0.74% |
| 2025-02-13 | 8.46 | 8.33 | -0.11 | -1.30% | 8.29 | 8.46 | 551263 | 46142.43 | 1.26% |
| 2025-02-12 | 8.26 | 8.44 | 0.13 | 1.56% | 8.24 | 8.44 | 446143 | 37140.43 | 1.02% |
| 2025-02-11 | 8.37 | 8.31 | -0.06 | -0.72% | 8.23 | 8.37 | 315370 | 26114.81 | 0.72% |
| 2025-02-10 | 8.29 | 8.37 | 0.00 | 0.00% | 8.29 | 8.45 | 606792 | 50858.74 | 1.39% |
| 2025-02-07 | 8.03 | 8.37 | 0.32 | 3.98% | 8.00 | 8.62 | 962202 | 80071.91 | 2.20% |
| 2025-02-06 | 7.91 | 8.05 | 0.11 | 1.39% | 7.89 | 8.05 | 350097 | 27949.20 | 0.80% |
| 2025-02-05 | 7.99 | 7.94 | 0.01 | 0.13% | 7.90 | 8.01 | 277492 | 22081.01 | 0.64% |
| 2025-01-27 | 8.10 | 7.93 | -0.14 | -1.73% | 7.93 | 8.11 | 349485 | 28051.32 | 0.80% |
| 2025-01-24 | 8.03 | 8.07 | 0.02 | 0.25% | 8.02 | 8.15 | 378016 | 30605.38 | 0.87% |
| 2025-01-23 | 8.07 | 8.05 | 0.10 | 1.26% | 8.03 | 8.25 | 503697 | 40986.21 | 1.15% |
| 2025-01-22 | 7.94 | 7.95 | 0.01 | 0.13% | 7.86 | 7.98 | 259194 | 20514.32 | 0.59% |
| 2025-01-21 | 7.98 | 7.94 | 0.01 | 0.13% | 7.88 | 8.01 | 228747 | 18167.42 | 0.52% |
| 2025-01-20 | 8.00 | 7.99 | 0.05 | 0.63% | 7.96 | 8.08 | 289827 | 23210.12 | 0.66% |
| 2025-01-17 | 7.86 | 7.94 | 0.04 | 0.51% | 7.86 | 7.99 | 271479 | 21540.01 | 0.62% |
| 2025-01-16 | 7.96 | 7.90 | -0.03 | -0.38% | 7.82 | 8.05 | 358503 | 28427.41 | 0.82% |
| 2025-01-15 | 7.93 | 7.93 | -0.07 | -0.88% | 7.89 | 7.99 | 416542 | 33032.82 | 0.95% |
| 2025-01-14 | 7.70 | 8.00 | 0.24 | 3.09% | 7.67 | 8.04 | 754368 | 59421.41 | 1.73% |
| 2025-01-13 | 7.48 | 7.76 | 0.23 | 3.05% | 7.44 | 7.90 | 710160 | 54956.77 | 1.63% |
| 2025-01-10 | 7.64 | 7.53 | -0.13 | -1.70% | 7.53 | 7.73 | 242903 | 18559.55 | 0.56% |
| 2025-01-09 | 7.70 | 7.66 | -0.07 | -0.91% | 7.65 | 7.75 | 237288 | 18249.77 | 0.54% |
| 2025-01-08 | 7.74 | 7.73 | -0.07 | -0.90% | 7.51 | 7.80 | 496891 | 37978.45 | 1.14% |
| 2025-01-07 | 7.75 | 7.80 | 0.07 | 0.91% | 7.68 | 7.82 | 315729 | 24474.35 | 0.72% |
| 2025-01-06 | 7.74 | 7.73 | -0.02 | -0.26% | 7.65 | 7.80 | 303405 | 23438.10 | 0.70% |
| 2025-01-03 | 7.96 | 7.75 | -0.20 | -2.52% | 7.72 | 8.01 | 436940 | 34256.01 | 1.00% |
| 2025-01-02 | 8.35 | 7.95 | -0.41 | -4.90% | 7.84 | 8.35 | 641348 | 52076.63 | 1.47% |
| 2024-12-31 | 8.80 | 8.36 | -0.47 | -5.32% | 8.35 | 8.83 | 644263 | 55230.73 | 1.48% |
| 2024-12-30 | 8.71 | 8.83 | 0.09 | 1.03% | 8.69 | 8.84 | 385891 | 33915.58 | 0.88% |
| 2024-12-27 | 8.67 | 8.74 | 0.08 | 0.92% | 8.65 | 8.88 | 506008 | 44315.74 | 1.16% |
| 2024-12-26 | 8.62 | 8.66 | 0.01 | 0.12% | 8.60 | 8.72 | 282892 | 24506.05 | 0.65% |
| 2024-12-25 | 8.73 | 8.65 | -0.07 | -0.80% | 8.52 | 8.76 | 427679 | 36877.02 | 0.98% |
| 2024-12-24 | 8.47 | 8.72 | 0.25 | 2.95% | 8.46 | 8.73 | 498633 | 43027.30 | 1.14% |
| 2024-12-23 | 8.55 | 8.47 | -0.11 | -1.28% | 8.44 | 8.63 | 324316 | 27642.89 | 0.74% |
| 2024-12-20 | 8.54 | 8.58 | 0.05 | 0.59% | 8.52 | 8.60 | 293280 | 25118.90 | 0.67% |
| 2024-12-19 | 8.44 | 8.53 | 0.02 | 0.24% | 8.38 | 8.56 | 299973 | 25425.35 | 0.69% |
| 2024-12-18 | 8.54 | 8.51 | 0.00 | 0.00% | 8.49 | 8.59 | 264548 | 22579.01 | 0.61% |
| 2024-12-17 | 8.50 | 8.51 | -0.03 | -0.35% | 8.45 | 8.60 | 378165 | 32236.95 | 0.87% |
| 2024-12-16 | 8.60 | 8.54 | -0.05 | -0.58% | 8.47 | 8.63 | 363397 | 31049.11 | 0.83% |
| 2024-12-13 | 8.80 | 8.59 | -0.29 | -3.27% | 8.58 | 8.80 | 781320 | 67693.96 | 1.79% |
| 2024-12-12 | 8.73 | 8.88 | 0.20 | 2.30% | 8.66 | 8.95 | 700321 | 61685.20 | 1.60% |
| 2024-12-11 | 8.70 | 8.68 | -0.02 | -0.23% | 8.63 | 8.76 | 415012 | 36065.64 | 0.95% |
| 2024-12-10 | 9.08 | 8.70 | 0.02 | 0.23% | 8.69 | 9.08 | 888797 | 79001.54 | 2.04% |
| 2024-12-09 | 8.80 | 8.68 | -0.15 | -1.70% | 8.61 | 8.88 | 573987 | 50168.36 | 1.32% |
| 2024-12-06 | 8.60 | 8.83 | 0.22 | 2.56% | 8.51 | 8.92 | 938460 | 82503.70 | 2.15% |
| 2024-12-05 | 8.50 | 8.61 | 0.07 | 0.82% | 8.49 | 8.65 | 410560 | 35247.65 | 0.94% |
| 2024-12-04 | 8.60 | 8.54 | -0.12 | -1.39% | 8.44 | 8.68 | 497734 | 42630.62 | 1.14% |
| 2024-12-03 | 8.54 | 8.66 | 0.11 | 1.29% | 8.46 | 8.74 | 640652 | 55067.76 | 1.47% |
| 2024-12-02 | 8.46 | 8.55 | 0.07 | 0.83% | 8.44 | 8.64 | 457229 | 39132.49 | 1.05% |
国元证券(000728)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。
