| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 7.69 | 7.81 | 0.09 | 1.17% | 7.68 | 7.81 | 255473 | 19818.00 | 0.59% |
| 2025-06-13 | 7.76 | 7.72 | -0.06 | -0.77% | 7.68 | 7.78 | 280913 | 21690.15 | 0.64% |
| 2025-06-12 | 7.76 | 7.78 | 0.00 | 0.00% | 7.74 | 7.84 | 254809 | 19849.25 | 0.58% |
| 2025-06-11 | 7.69 | 7.78 | 0.10 | 1.30% | 7.69 | 7.86 | 426016 | 33180.00 | 0.98% |
| 2025-06-10 | 7.76 | 7.68 | -0.08 | -1.03% | 7.63 | 7.77 | 246067 | 18950.46 | 0.56% |
| 2025-06-09 | 7.73 | 7.76 | 0.07 | 0.91% | 7.72 | 7.82 | 299838 | 23297.89 | 0.69% |
| 2025-06-06 | 7.76 | 7.69 | -0.05 | -0.65% | 7.67 | 7.77 | 179456 | 13835.40 | 0.41% |
| 2025-06-05 | 7.72 | 7.74 | 0.02 | 0.26% | 7.69 | 7.76 | 262742 | 20291.44 | 0.60% |
| 2025-06-04 | 7.62 | 7.72 | 0.10 | 1.31% | 7.61 | 7.73 | 258698 | 19896.16 | 0.59% |
| 2025-06-03 | 7.52 | 7.62 | 0.07 | 0.93% | 7.51 | 7.63 | 223728 | 16975.57 | 0.51% |
| 2025-05-30 | 7.57 | 7.55 | -0.04 | -0.53% | 7.50 | 7.58 | 210539 | 15874.18 | 0.48% |
| 2025-05-29 | 7.48 | 7.59 | 0.13 | 1.74% | 7.47 | 7.60 | 253550 | 19165.00 | 0.58% |
| 2025-05-28 | 7.50 | 7.46 | -0.04 | -0.53% | 7.46 | 7.52 | 140911 | 10547.41 | 0.32% |
| 2025-05-27 | 7.50 | 7.50 | 0.01 | 0.13% | 7.48 | 7.53 | 174994 | 13129.53 | 0.40% |
| 2025-05-26 | 7.51 | 7.49 | -0.04 | -0.53% | 7.47 | 7.55 | 179344 | 13460.63 | 0.41% |
| 2025-05-23 | 7.58 | 7.53 | -0.03 | -0.40% | 7.52 | 7.66 | 327119 | 24854.23 | 0.75% |
| 2025-05-22 | 7.61 | 7.56 | -0.06 | -0.79% | 7.55 | 7.61 | 203926 | 15456.05 | 0.47% |
| 2025-05-21 | 7.61 | 7.62 | 0.01 | 0.13% | 7.60 | 7.64 | 191711 | 14612.77 | 0.44% |
| 2025-05-20 | 7.64 | 7.61 | -0.02 | -0.26% | 7.59 | 7.66 | 277490 | 21142.62 | 0.64% |
| 2025-05-19 | 7.64 | 7.63 | -0.01 | -0.13% | 7.59 | 7.66 | 193394 | 14749.41 | 0.44% |
| 2025-05-16 | 7.73 | 7.64 | -0.10 | -1.29% | 7.64 | 7.76 | 284156 | 21792.77 | 0.65% |
| 2025-05-15 | 7.81 | 7.74 | -0.11 | -1.40% | 7.72 | 7.85 | 371796 | 28878.35 | 0.85% |
| 2025-05-14 | 7.63 | 7.85 | 0.21 | 2.75% | 7.60 | 7.95 | 688307 | 53530.58 | 1.58% |
| 2025-05-13 | 7.68 | 7.64 | 0.01 | 0.13% | 7.61 | 7.68 | 305925 | 23379.98 | 0.70% |
| 2025-05-12 | 7.57 | 7.63 | 0.09 | 1.19% | 7.55 | 7.64 | 378374 | 28765.40 | 0.87% |
| 2025-05-09 | 7.58 | 7.54 | -0.04 | -0.53% | 7.50 | 7.59 | 229236 | 17278.11 | 0.53% |
| 2025-05-08 | 7.55 | 7.58 | 0.00 | 0.00% | 7.53 | 7.64 | 338820 | 25752.46 | 0.78% |
| 2025-05-07 | 7.66 | 7.58 | 0.05 | 0.66% | 7.54 | 7.83 | 504167 | 38433.68 | 1.16% |
| 2025-05-06 | 7.49 | 7.53 | 0.07 | 0.94% | 7.48 | 7.54 | 420271 | 31572.52 | 0.96% |
| 2025-04-30 | 7.51 | 7.46 | -0.02 | -0.27% | 7.45 | 7.53 | 263773 | 19760.95 | 0.60% |
| 2025-04-29 | 7.46 | 7.48 | 0.04 | 0.54% | 7.43 | 7.56 | 305608 | 22937.29 | 0.70% |
| 2025-04-28 | 7.53 | 7.44 | -0.08 | -1.06% | 7.41 | 7.53 | 242584 | 18065.02 | 0.56% |
| 2025-04-25 | 7.44 | 7.52 | 0.07 | 0.94% | 7.44 | 7.59 | 286269 | 21510.80 | 0.66% |
| 2025-04-24 | 7.43 | 7.45 | 0.01 | 0.13% | 7.39 | 7.47 | 260882 | 19396.55 | 0.60% |
| 2025-04-23 | 7.46 | 7.44 | 0.00 | 0.00% | 7.40 | 7.49 | 239704 | 17823.52 | 0.55% |
| 2025-04-22 | 7.41 | 7.44 | 0.02 | 0.27% | 7.41 | 7.48 | 256461 | 19076.45 | 0.59% |
| 2025-04-21 | 7.39 | 7.42 | 0.02 | 0.27% | 7.36 | 7.45 | 247668 | 18392.78 | 0.57% |
| 2025-04-18 | 7.33 | 7.40 | 0.07 | 0.95% | 7.32 | 7.42 | 240922 | 17754.46 | 0.55% |
| 2025-04-17 | 7.33 | 7.33 | -0.02 | -0.27% | 7.32 | 7.39 | 205046 | 15077.42 | 0.47% |
| 2025-04-16 | 7.35 | 7.35 | -0.01 | -0.14% | 7.25 | 7.37 | 324075 | 23707.71 | 0.74% |
| 2025-04-15 | 7.42 | 7.36 | -0.02 | -0.27% | 7.32 | 7.43 | 329778 | 24294.43 | 0.76% |
| 2025-04-14 | 7.44 | 7.38 | 0.00 | 0.00% | 7.35 | 7.45 | 360367 | 26642.62 | 0.83% |
| 2025-04-11 | 7.39 | 7.38 | -0.04 | -0.54% | 7.33 | 7.44 | 333465 | 24600.41 | 0.76% |
| 2025-04-10 | 7.36 | 7.42 | 0.16 | 2.20% | 7.33 | 7.51 | 436554 | 32438.06 | 1.00% |
| 2025-04-09 | 7.10 | 7.26 | 0.11 | 1.54% | 6.96 | 7.32 | 552720 | 39643.77 | 1.27% |
| 2025-04-08 | 7.06 | 7.15 | 0.09 | 1.27% | 7.05 | 7.18 | 511649 | 36403.39 | 1.17% |
| 2025-04-07 | 7.53 | 7.06 | -0.78 | -9.95% | 7.06 | 7.56 | 866541 | 62925.14 | 1.99% |
| 2025-04-03 | 7.80 | 7.84 | -0.03 | -0.38% | 7.78 | 7.90 | 263138 | 20658.40 | 0.60% |
| 2025-04-02 | 7.82 | 7.87 | 0.05 | 0.64% | 7.80 | 7.89 | 200396 | 15753.23 | 0.46% |
| 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% |
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。
