| 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 | 4.01 | 4.00 | -0.02 | -0.50% | 3.99 | 4.05 | 618380 | 24835.25 | 1.07% |
| 2025-03-31 | 4.09 | 4.02 | -0.08 | -1.95% | 3.98 | 4.11 | 901419 | 36328.36 | 1.56% |
| 2025-03-28 | 4.11 | 4.10 | -0.02 | -0.49% | 4.07 | 4.13 | 501385 | 20562.53 | 0.87% |
| 2025-03-27 | 4.09 | 4.12 | 0.02 | 0.49% | 4.06 | 4.15 | 542438 | 22310.27 | 0.94% |
| 2025-03-26 | 4.08 | 4.10 | 0.02 | 0.49% | 4.07 | 4.12 | 453616 | 18598.66 | 0.78% |
| 2025-03-25 | 4.07 | 4.08 | 0.01 | 0.25% | 4.04 | 4.10 | 446876 | 18208.03 | 0.77% |
| 2025-03-24 | 4.10 | 4.07 | -0.03 | -0.73% | 4.02 | 4.12 | 730324 | 29669.09 | 1.26% |
| 2025-03-21 | 4.18 | 4.10 | -0.08 | -1.91% | 4.09 | 4.20 | 744593 | 30784.41 | 1.28% |
| 2025-03-20 | 4.20 | 4.18 | -0.02 | -0.48% | 4.18 | 4.21 | 463829 | 19448.57 | 0.80% |
| 2025-03-19 | 4.21 | 4.20 | -0.01 | -0.24% | 4.18 | 4.23 | 576110 | 24218.49 | 0.99% |
| 2025-03-18 | 4.22 | 4.21 | 0.01 | 0.24% | 4.19 | 4.24 | 517004 | 21758.20 | 0.89% |
| 2025-03-17 | 4.25 | 4.20 | -0.03 | -0.71% | 4.19 | 4.25 | 726638 | 30586.87 | 1.25% |
| 2025-03-14 | 4.09 | 4.23 | 0.14 | 3.42% | 4.09 | 4.27 | 1728522 | 72500.92 | 2.98% |
| 2025-03-13 | 4.13 | 4.09 | -0.04 | -0.97% | 4.06 | 4.16 | 752766 | 30814.04 | 1.30% |
| 2025-03-12 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.19 | 822237 | 34026.84 | 1.42% |
| 2025-03-11 | 4.09 | 4.11 | -0.01 | -0.24% | 4.07 | 4.12 | 634834 | 25986.54 | 1.10% |
| 2025-03-10 | 4.13 | 4.12 | -0.02 | -0.48% | 4.09 | 4.15 | 612628 | 25213.86 | 1.06% |
| 2025-03-07 | 4.19 | 4.14 | -0.08 | -1.90% | 4.12 | 4.20 | 854010 | 35486.73 | 1.47% |
| 2025-03-06 | 4.14 | 4.22 | 0.10 | 2.43% | 4.13 | 4.24 | 1194087 | 50100.88 | 2.06% |
| 2025-03-05 | 4.12 | 4.12 | -0.02 | -0.48% | 4.08 | 4.15 | 646413 | 26592.65 | 1.12% |
| 2025-03-04 | 4.09 | 4.14 | 0.03 | 0.73% | 4.08 | 4.15 | 589001 | 24281.68 | 1.02% |
| 2025-03-03 | 4.12 | 4.11 | 0.00 | 0.00% | 4.09 | 4.17 | 788500 | 32568.53 | 1.36% |
| 2025-02-28 | 4.23 | 4.11 | -0.13 | -3.07% | 4.09 | 4.28 | 1115639 | 46664.58 | 1.92% |
| 2025-02-27 | 4.25 | 4.24 | -0.03 | -0.70% | 4.16 | 4.30 | 1176988 | 49787.71 | 2.03% |
| 2025-02-26 | 4.18 | 4.27 | 0.10 | 2.40% | 4.17 | 4.27 | 1002084 | 42251.69 | 1.73% |
| 2025-02-25 | 4.20 | 4.17 | -0.07 | -1.65% | 4.16 | 4.23 | 739090 | 30983.63 | 1.28% |
| 2025-02-24 | 4.26 | 4.24 | -0.04 | -0.93% | 4.21 | 4.28 | 931460 | 39541.23 | 1.61% |
| 2025-02-21 | 4.20 | 4.28 | 0.08 | 1.90% | 4.16 | 4.29 | 1249826 | 53040.26 | 2.16% |
| 2025-02-20 | 4.22 | 4.20 | -0.01 | -0.24% | 4.17 | 4.22 | 705398 | 29605.59 | 1.22% |
| 2025-02-19 | 4.15 | 4.21 | 0.03 | 0.72% | 4.15 | 4.24 | 912776 | 38316.70 | 1.57% |
| 2025-02-18 | 4.29 | 4.18 | -0.13 | -3.02% | 4.15 | 4.30 | 1165087 | 49257.09 | 2.01% |
| 2025-02-17 | 4.34 | 4.31 | 0.01 | 0.23% | 4.28 | 4.38 | 1147856 | 49677.20 | 1.98% |
| 2025-02-14 | 4.27 | 4.30 | -0.03 | -0.69% | 4.27 | 4.39 | 1369062 | 58993.30 | 2.36% |
| 2025-02-13 | 4.28 | 4.33 | 0.03 | 0.70% | 4.23 | 4.57 | 2594891 | 113259.43 | 4.48% |
| 2025-02-12 | 4.17 | 4.30 | 0.11 | 2.63% | 4.16 | 4.31 | 1240481 | 52466.82 | 2.14% |
| 2025-02-11 | 4.24 | 4.19 | -0.04 | -0.95% | 4.15 | 4.25 | 697535 | 29171.46 | 1.20% |
| 2025-02-10 | 4.20 | 4.23 | 0.02 | 0.48% | 4.19 | 4.26 | 930562 | 39311.20 | 1.61% |
| 2025-02-07 | 4.11 | 4.21 | 0.09 | 2.18% | 4.10 | 4.29 | 1479858 | 62078.25 | 2.55% |
| 2025-02-06 | 4.04 | 4.12 | 0.07 | 1.73% | 4.02 | 4.13 | 890660 | 36380.98 | 1.54% |
| 2025-02-05 | 4.03 | 4.05 | 0.05 | 1.25% | 4.01 | 4.07 | 753692 | 30491.60 | 1.30% |
| 2025-01-27 | 4.10 | 4.00 | -0.07 | -1.72% | 4.00 | 4.12 | 898628 | 36302.93 | 1.55% |
| 2025-01-24 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.10 | 852968 | 34686.31 | 1.47% |
| 2025-01-23 | 4.08 | 4.04 | 0.02 | 0.50% | 4.04 | 4.20 | 1402858 | 57765.25 | 2.42% |
| 2025-01-22 | 4.02 | 4.02 | -0.02 | -0.50% | 3.99 | 4.05 | 585711 | 23508.80 | 1.01% |
| 2025-01-21 | 4.08 | 4.04 | -0.01 | -0.25% | 4.00 | 4.09 | 584212 | 23595.79 | 1.01% |
| 2025-01-20 | 4.07 | 4.05 | 0.01 | 0.25% | 4.03 | 4.11 | 719000 | 29240.53 | 1.24% |
| 2025-01-17 | 4.02 | 4.04 | 0.01 | 0.25% | 3.99 | 4.08 | 624720 | 25258.70 | 1.08% |
| 2025-01-16 | 4.04 | 4.03 | 0.01 | 0.25% | 3.99 | 4.11 | 870846 | 35258.49 | 1.50% |
| 2025-01-15 | 4.03 | 4.02 | -0.03 | -0.74% | 3.98 | 4.04 | 840836 | 33753.34 | 1.45% |
| 2025-01-14 | 3.90 | 4.05 | 0.17 | 4.38% | 3.89 | 4.07 | 1252553 | 50129.57 | 2.16% |
| 2025-01-13 | 3.82 | 3.88 | 0.02 | 0.52% | 3.79 | 3.89 | 781207 | 30092.62 | 1.35% |
| 2025-01-10 | 3.96 | 3.86 | -0.10 | -2.53% | 3.86 | 4.00 | 718283 | 28238.73 | 1.24% |
| 2025-01-09 | 3.96 | 3.96 | -0.02 | -0.50% | 3.94 | 4.03 | 670789 | 26710.97 | 1.16% |
| 2025-01-08 | 4.00 | 3.98 | -0.03 | -0.75% | 3.85 | 4.02 | 1184338 | 46621.97 | 2.04% |
| 2025-01-07 | 3.94 | 4.01 | 0.08 | 2.04% | 3.93 | 4.02 | 953380 | 37923.96 | 1.64% |
| 2025-01-06 | 3.92 | 3.93 | -0.01 | -0.25% | 3.89 | 3.96 | 877764 | 34440.75 | 1.51% |
| 2025-01-03 | 4.08 | 3.94 | -0.14 | -3.43% | 3.92 | 4.11 | 1171068 | 46739.28 | 2.02% |
| 2025-01-02 | 4.28 | 4.08 | -0.20 | -4.67% | 4.03 | 4.29 | 1501259 | 62529.39 | 2.59% |
| 2024-12-31 | 4.52 | 4.28 | -0.25 | -5.52% | 4.28 | 4.53 | 1541592 | 67634.17 | 2.66% |
| 2024-12-30 | 4.52 | 4.53 | -0.01 | -0.22% | 4.48 | 4.55 | 883362 | 39802.04 | 1.52% |
| 2024-12-27 | 4.50 | 4.54 | 0.04 | 0.89% | 4.48 | 4.62 | 1152892 | 52541.68 | 1.99% |
| 2024-12-26 | 4.44 | 4.50 | 0.04 | 0.90% | 4.44 | 4.53 | 746077 | 33477.54 | 1.29% |
| 2024-12-25 | 4.52 | 4.46 | -0.06 | -1.33% | 4.38 | 4.53 | 1005539 | 44645.79 | 1.73% |
| 2024-12-24 | 4.42 | 4.52 | 0.11 | 2.49% | 4.42 | 4.52 | 927812 | 41579.64 | 1.60% |
| 2024-12-23 | 4.56 | 4.41 | -0.15 | -3.29% | 4.41 | 4.59 | 1154819 | 51812.46 | 1.99% |
| 2024-12-20 | 4.52 | 4.56 | 0.01 | 0.22% | 4.52 | 4.62 | 869627 | 39783.46 | 1.50% |
| 2024-12-19 | 4.50 | 4.55 | 0.01 | 0.22% | 4.47 | 4.56 | 773774 | 34950.84 | 1.33% |
| 2024-12-18 | 4.57 | 4.54 | -0.03 | -0.66% | 4.52 | 4.60 | 840114 | 38325.66 | 1.45% |
| 2024-12-17 | 4.59 | 4.57 | -0.05 | -1.08% | 4.53 | 4.64 | 1202043 | 55029.95 | 2.07% |
| 2024-12-16 | 4.70 | 4.62 | -0.10 | -2.12% | 4.60 | 4.73 | 1314283 | 61084.20 | 2.27% |
| 2024-12-13 | 4.77 | 4.72 | -0.13 | -2.68% | 4.70 | 4.83 | 2258453 | 107240.80 | 3.90% |
| 2024-12-12 | 4.72 | 4.85 | 0.14 | 2.97% | 4.69 | 4.93 | 2558090 | 123073.98 | 4.41% |
| 2024-12-11 | 4.69 | 4.71 | 0.00 | 0.00% | 4.68 | 4.75 | 1340882 | 63164.95 | 2.31% |
| 2024-12-10 | 4.95 | 4.71 | 0.01 | 0.21% | 4.71 | 4.95 | 2398059 | 115804.19 | 4.14% |
| 2024-12-09 | 4.74 | 4.70 | -0.07 | -1.47% | 4.64 | 4.79 | 1386393 | 65470.81 | 2.39% |
| 2024-12-06 | 4.69 | 4.77 | 0.07 | 1.49% | 4.65 | 4.83 | 2015289 | 95956.52 | 3.48% |
| 2024-12-05 | 4.60 | 4.70 | 0.07 | 1.51% | 4.59 | 4.74 | 1266792 | 59357.86 | 2.19% |
| 2024-12-04 | 4.68 | 4.63 | -0.07 | -1.49% | 4.59 | 4.74 | 1381454 | 64487.65 | 2.38% |
| 2024-12-03 | 4.70 | 4.70 | -0.01 | -0.21% | 4.63 | 4.75 | 1486262 | 69558.48 | 2.56% |
| 2024-12-02 | 4.57 | 4.71 | 0.08 | 1.73% | 4.56 | 4.78 | 2301953 | 108331.05 | 3.97% |
国海证券(000750)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。
