| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.24 | 8.32 | 0.08 | 0.97% | 8.15 | 8.39 | 375715 | 31058.65 | 0.86% |
| 2025-12-16 | 8.26 | 8.24 | -0.03 | -0.36% | 8.20 | 8.28 | 211362 | 17390.66 | 0.48% |
| 2025-12-15 | 8.21 | 8.27 | 0.01 | 0.12% | 8.20 | 8.33 | 200221 | 16584.96 | 0.46% |
| 2025-12-12 | 8.20 | 8.26 | 0.07 | 0.85% | 8.18 | 8.28 | 261345 | 21521.92 | 0.60% |
| 2025-12-11 | 8.30 | 8.19 | -0.11 | -1.33% | 8.17 | 8.31 | 228152 | 18754.41 | 0.52% |
| 2025-12-10 | 8.26 | 8.30 | 0.03 | 0.36% | 8.21 | 8.33 | 214720 | 17752.90 | 0.49% |
| 2025-12-09 | 8.34 | 8.27 | -0.12 | -1.43% | 8.26 | 8.37 | 244182 | 20266.72 | 0.56% |
| 2025-12-08 | 8.40 | 8.39 | 0.05 | 0.60% | 8.37 | 8.51 | 587934 | 49671.73 | 1.35% |
| 2025-12-05 | 8.19 | 8.34 | 0.14 | 1.71% | 8.17 | 8.38 | 399104 | 33078.95 | 0.91% |
| 2025-12-04 | 8.17 | 8.20 | 0.05 | 0.61% | 8.15 | 8.22 | 180561 | 14787.21 | 0.41% |
| 2025-12-03 | 8.20 | 8.15 | -0.04 | -0.49% | 8.15 | 8.21 | 197883 | 16180.90 | 0.45% |
| 2025-12-02 | 8.23 | 8.19 | -0.05 | -0.61% | 8.18 | 8.24 | 170364 | 13962.33 | 0.39% |
| 2025-12-01 | 8.19 | 8.24 | 0.03 | 0.37% | 8.19 | 8.25 | 200113 | 16456.80 | 0.46% |
| 2025-11-28 | 8.19 | 8.21 | 0.01 | 0.12% | 8.17 | 8.23 | 158730 | 13013.70 | 0.36% |
| 2025-11-27 | 8.18 | 8.20 | 0.03 | 0.37% | 8.17 | 8.26 | 216450 | 17792.90 | 0.50% |
| 2025-11-26 | 8.21 | 8.17 | -0.04 | -0.49% | 8.17 | 8.24 | 176529 | 14493.60 | 0.40% |
| 2025-11-25 | 8.23 | 8.21 | 0.00 | 0.00% | 8.20 | 8.27 | 244132 | 20105.94 | 0.56% |
| 2025-11-24 | 8.20 | 8.21 | 0.03 | 0.37% | 8.17 | 8.24 | 251452 | 20626.23 | 0.58% |
| 2025-11-21 | 8.33 | 8.18 | -0.22 | -2.62% | 8.17 | 8.41 | 491403 | 40652.81 | 1.13% |
| 2025-11-20 | 8.59 | 8.40 | -0.02 | -0.24% | 8.40 | 8.63 | 417459 | 35463.48 | 0.96% |
| 2025-11-19 | 8.43 | 8.42 | -0.02 | -0.24% | 8.38 | 8.49 | 304146 | 25642.99 | 0.70% |
| 2025-11-18 | 8.46 | 8.44 | -0.02 | -0.24% | 8.42 | 8.50 | 270740 | 22891.21 | 0.62% |
| 2025-11-17 | 8.55 | 8.46 | -0.10 | -1.17% | 8.45 | 8.56 | 326493 | 27694.05 | 0.75% |
| 2025-11-14 | 8.59 | 8.56 | -0.07 | -0.81% | 8.56 | 8.63 | 278579 | 23936.01 | 0.64% |
| 2025-11-13 | 8.54 | 8.63 | 0.08 | 0.94% | 8.53 | 8.65 | 326092 | 28036.30 | 0.75% |
| 2025-11-12 | 8.61 | 8.55 | -0.04 | -0.47% | 8.50 | 8.62 | 327459 | 28043.63 | 0.75% |
| 2025-11-11 | 8.71 | 8.67 | -0.05 | -0.57% | 8.65 | 8.76 | 364684 | 31695.73 | 0.84% |
| 2025-11-10 | 8.62 | 8.72 | 0.10 | 1.16% | 8.61 | 8.76 | 361024 | 31342.37 | 0.83% |
| 2025-11-07 | 8.65 | 8.62 | -0.06 | -0.69% | 8.62 | 8.68 | 328883 | 28423.15 | 0.75% |
| 2025-11-06 | 8.61 | 8.68 | 0.08 | 0.93% | 8.61 | 8.73 | 419910 | 36452.26 | 0.96% |
| 2025-11-05 | 8.57 | 8.60 | -0.02 | -0.23% | 8.56 | 8.64 | 324877 | 27978.14 | 0.74% |
| 2025-11-04 | 8.68 | 8.62 | -0.07 | -0.81% | 8.59 | 8.70 | 426184 | 36781.02 | 0.98% |
| 2025-11-03 | 8.75 | 8.69 | -0.07 | -0.80% | 8.63 | 8.75 | 546962 | 47441.64 | 1.25% |
| 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% |
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。
