| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 8.92 | 8.76 | -0.15 | -1.68% | 8.76 | 8.96 | 690012 | 60998.19 | 1.58% |
| 2025-10-30 | 9.08 | 8.91 | -0.22 | -2.41% | 8.91 | 9.09 | 708309 | 63767.77 | 1.62% |
| 2025-10-29 | 8.87 | 9.13 | 0.22 | 2.47% | 8.87 | 9.18 | 1124947 | 101828.52 | 2.58% |
| 2025-10-28 | 9.04 | 8.91 | -0.51 | -5.41% | 8.84 | 9.06 | 1456474 | 130058.52 | 3.34% |
| 2025-10-27 | 9.28 | 9.42 | 0.20 | 2.17% | 9.25 | 9.48 | 810189 | 76064.66 | 1.86% |
| 2025-10-24 | 9.11 | 9.22 | 0.14 | 1.54% | 9.10 | 9.22 | 441625 | 40450.89 | 1.01% |
| 2025-10-23 | 9.02 | 9.08 | 0.06 | 0.67% | 8.94 | 9.11 | 360230 | 32490.64 | 0.83% |
| 2025-10-22 | 9.09 | 9.02 | -0.12 | -1.31% | 8.98 | 9.09 | 485871 | 43825.60 | 1.11% |
| 2025-10-21 | 9.10 | 9.14 | 0.05 | 0.55% | 9.09 | 9.26 | 581632 | 53334.89 | 1.33% |
| 2025-10-20 | 9.25 | 9.09 | -0.04 | -0.44% | 9.06 | 9.28 | 498437 | 45538.90 | 1.14% |
| 2025-10-17 | 9.32 | 9.13 | -0.22 | -2.35% | 9.11 | 9.44 | 661326 | 61234.21 | 1.52% |
| 2025-10-16 | 9.41 | 9.35 | -0.13 | -1.37% | 9.27 | 9.44 | 613191 | 57350.10 | 1.41% |
| 2025-10-15 | 9.59 | 9.48 | -0.10 | -1.04% | 9.28 | 9.68 | 1044951 | 98683.59 | 2.39% |
| 2025-10-14 | 9.29 | 9.58 | 0.37 | 4.02% | 9.28 | 10.13 | 1644048 | 159261.16 | 3.77% |
| 2025-10-13 | 9.06 | 9.21 | -0.12 | -1.29% | 9.04 | 9.24 | 594967 | 54408.61 | 1.36% |
| 2025-10-10 | 9.14 | 9.33 | 0.15 | 1.63% | 9.12 | 9.42 | 672859 | 62669.33 | 1.54% |
| 2025-10-09 | 9.08 | 9.18 | 0.05 | 0.55% | 9.01 | 9.20 | 546308 | 49844.80 | 1.25% |
| 2025-09-30 | 9.19 | 9.13 | -0.06 | -0.65% | 9.07 | 9.20 | 446887 | 40824.08 | 1.02% |
| 2025-09-29 | 8.82 | 9.19 | 0.35 | 3.96% | 8.81 | 9.33 | 822884 | 75099.44 | 1.89% |
| 2025-09-26 | 8.84 | 8.84 | -0.02 | -0.23% | 8.83 | 8.97 | 300151 | 26692.28 | 0.69% |
| 2025-09-25 | 8.85 | 8.86 | -0.01 | -0.11% | 8.82 | 8.92 | 323432 | 28719.53 | 0.74% |
| 2025-09-24 | 8.74 | 8.87 | 0.08 | 0.91% | 8.74 | 8.90 | 324970 | 28662.52 | 0.74% |
| 2025-09-23 | 8.87 | 8.79 | -0.12 | -1.35% | 8.63 | 8.87 | 415793 | 36342.42 | 0.95% |
| 2025-09-22 | 8.89 | 8.91 | 0.05 | 0.56% | 8.80 | 8.92 | 287466 | 25457.97 | 0.66% |
| 2025-09-19 | 8.87 | 8.86 | -0.02 | -0.23% | 8.80 | 8.93 | 369136 | 32713.24 | 0.85% |
| 2025-09-18 | 9.15 | 8.88 | -0.29 | -3.16% | 8.80 | 9.16 | 653222 | 58807.45 | 1.50% |
| 2025-09-17 | 9.07 | 9.17 | 0.11 | 1.21% | 9.03 | 9.22 | 455146 | 41548.30 | 1.04% |
| 2025-09-16 | 9.03 | 9.06 | 0.03 | 0.33% | 8.96 | 9.13 | 356173 | 32179.95 | 0.82% |
| 2025-09-15 | 9.07 | 9.03 | -0.04 | -0.44% | 9.02 | 9.09 | 314131 | 28445.77 | 0.72% |
| 2025-09-12 | 9.19 | 9.07 | -0.12 | -1.31% | 9.04 | 9.20 | 411418 | 37490.81 | 0.94% |
| 2025-09-11 | 8.88 | 9.19 | 0.28 | 3.14% | 8.85 | 9.22 | 601236 | 54625.81 | 1.38% |
| 2025-09-10 | 8.92 | 8.91 | -0.03 | -0.34% | 8.86 | 8.97 | 305493 | 27235.15 | 0.70% |
| 2025-09-09 | 9.00 | 8.94 | -0.11 | -1.22% | 8.89 | 9.04 | 463084 | 41456.77 | 1.06% |
| 2025-09-08 | 8.87 | 9.05 | 0.15 | 1.69% | 8.84 | 9.21 | 657984 | 59466.15 | 1.51% |
| 2025-09-05 | 8.81 | 8.90 | 0.10 | 1.14% | 8.76 | 8.92 | 391556 | 34574.96 | 0.90% |
| 2025-09-04 | 8.81 | 8.80 | 0.00 | 0.00% | 8.70 | 8.90 | 536377 | 47188.16 | 1.23% |
| 2025-09-03 | 9.05 | 8.80 | -0.22 | -2.44% | 8.77 | 9.07 | 669004 | 59530.30 | 1.53% |
| 2025-09-02 | 9.13 | 9.02 | -0.12 | -1.31% | 8.96 | 9.16 | 622764 | 56294.89 | 1.43% |
| 2025-09-01 | 9.26 | 9.14 | -0.10 | -1.08% | 9.07 | 9.28 | 561776 | 51356.64 | 1.29% |
| 2025-08-29 | 9.30 | 9.24 | -0.05 | -0.54% | 9.18 | 9.35 | 634302 | 58795.94 | 1.45% |
| 2025-08-28 | 9.12 | 9.29 | 0.15 | 1.64% | 8.99 | 9.29 | 694362 | 63522.82 | 1.59% |
| 2025-08-27 | 9.43 | 9.14 | -0.29 | -3.08% | 9.13 | 9.51 | 927722 | 86974.85 | 2.13% |
| 2025-08-26 | 9.39 | 9.43 | 0.00 | 0.00% | 9.39 | 9.54 | 674000 | 63672.72 | 1.54% |
| 2025-08-25 | 9.34 | 9.43 | 0.18 | 1.95% | 9.28 | 9.58 | 1008814 | 94571.88 | 2.31% |
| 2025-08-22 | 9.00 | 9.25 | 0.21 | 2.32% | 8.99 | 9.25 | 774712 | 70844.45 | 1.78% |
| 2025-08-21 | 9.22 | 9.04 | -0.13 | -1.42% | 9.00 | 9.23 | 558912 | 50782.83 | 1.28% |
| 2025-08-20 | 8.98 | 9.17 | 0.16 | 1.78% | 8.91 | 9.17 | 628633 | 56732.22 | 1.44% |
| 2025-08-19 | 9.11 | 9.01 | -0.09 | -0.99% | 8.98 | 9.14 | 576680 | 52173.88 | 1.32% |
| 2025-08-18 | 9.17 | 9.10 | 0.03 | 0.33% | 9.02 | 9.23 | 947868 | 86541.05 | 2.17% |
| 2025-08-15 | 8.78 | 9.07 | 0.28 | 3.19% | 8.74 | 9.14 | 1097260 | 98849.79 | 2.51% |
| 2025-08-14 | 8.88 | 8.79 | -0.07 | -0.79% | 8.75 | 9.00 | 755822 | 67133.10 | 1.73% |
| 2025-08-13 | 8.72 | 8.86 | 0.19 | 2.19% | 8.64 | 8.94 | 794524 | 70084.05 | 1.82% |
| 2025-08-12 | 8.65 | 8.67 | 0.05 | 0.58% | 8.61 | 8.69 | 294760 | 25496.16 | 0.68% |
| 2025-08-11 | 8.59 | 8.62 | 0.03 | 0.35% | 8.57 | 8.67 | 368660 | 31821.28 | 0.84% |
| 2025-08-08 | 8.60 | 8.59 | -0.02 | -0.23% | 8.53 | 8.64 | 286779 | 24623.08 | 0.66% |
| 2025-08-07 | 8.65 | 8.61 | -0.02 | -0.23% | 8.56 | 8.70 | 350651 | 30239.91 | 0.80% |
| 2025-08-06 | 8.60 | 8.63 | 0.01 | 0.12% | 8.58 | 8.65 | 327538 | 28246.21 | 0.75% |
| 2025-08-05 | 8.53 | 8.62 | 0.12 | 1.41% | 8.52 | 8.63 | 421954 | 36200.86 | 0.97% |
| 2025-08-04 | 8.48 | 8.50 | -0.01 | -0.12% | 8.44 | 8.55 | 367035 | 31135.83 | 0.84% |
| 2025-08-01 | 8.49 | 8.51 | 0.01 | 0.12% | 8.47 | 8.60 | 440045 | 37508.26 | 1.01% |
| 2025-07-31 | 8.64 | 8.50 | -0.17 | -1.96% | 8.45 | 8.70 | 617447 | 52869.81 | 1.41% |
| 2025-07-30 | 8.71 | 8.67 | -0.07 | -0.80% | 8.57 | 8.79 | 498840 | 43409.97 | 1.14% |
| 2025-07-29 | 8.74 | 8.74 | -0.04 | -0.46% | 8.60 | 8.76 | 507664 | 44063.96 | 1.16% |
| 2025-07-28 | 8.71 | 8.78 | 0.06 | 0.69% | 8.64 | 8.90 | 626603 | 55008.49 | 1.44% |
| 2025-07-25 | 8.76 | 8.72 | -0.01 | -0.11% | 8.70 | 8.85 | 749161 | 65589.66 | 1.72% |
| 2025-07-24 | 8.41 | 8.73 | 0.30 | 3.56% | 8.39 | 8.74 | 900851 | 77839.45 | 2.06% |
| 2025-07-23 | 8.40 | 8.43 | 0.04 | 0.48% | 8.39 | 8.58 | 807737 | 68466.48 | 1.85% |
| 2025-07-22 | 8.38 | 8.39 | 0.02 | 0.24% | 8.28 | 8.40 | 469702 | 39208.77 | 1.08% |
| 2025-07-21 | 8.27 | 8.37 | 0.10 | 1.21% | 8.26 | 8.38 | 464080 | 38707.86 | 1.06% |
| 2025-07-18 | 8.26 | 8.27 | 0.03 | 0.36% | 8.23 | 8.29 | 308884 | 25512.39 | 0.71% |
| 2025-07-17 | 8.18 | 8.24 | 0.06 | 0.73% | 8.16 | 8.25 | 321896 | 26427.02 | 0.74% |
| 2025-07-16 | 8.20 | 8.18 | -0.02 | -0.24% | 8.13 | 8.23 | 342694 | 28025.87 | 0.79% |
| 2025-07-15 | 8.21 | 8.20 | 0.03 | 0.37% | 8.16 | 8.30 | 477786 | 39259.29 | 1.09% |
| 2025-07-14 | 8.26 | 8.17 | -0.06 | -0.73% | 8.16 | 8.28 | 463226 | 37979.11 | 1.06% |
| 2025-07-11 | 8.12 | 8.23 | 0.15 | 1.86% | 8.07 | 8.38 | 866269 | 71392.24 | 1.99% |
| 2025-07-10 | 7.95 | 8.08 | 0.13 | 1.64% | 7.95 | 8.10 | 427215 | 34351.28 | 0.98% |
| 2025-07-09 | 7.98 | 7.95 | -0.03 | -0.38% | 7.93 | 8.02 | 352561 | 28134.00 | 0.81% |
| 2025-07-08 | 7.91 | 7.98 | 0.07 | 0.88% | 7.89 | 7.99 | 345837 | 27517.71 | 0.79% |
| 2025-07-07 | 7.85 | 7.91 | 0.04 | 0.51% | 7.83 | 7.92 | 173700 | 13698.03 | 0.40% |
| 2025-07-04 | 7.88 | 7.87 | 0.00 | 0.00% | 7.83 | 7.97 | 343198 | 27088.09 | 0.79% |
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。
