| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.81 | 3.75 | -0.07 | -1.83% | 3.75 | 3.84 | 641687 | 24359.84 | 1.11% |
| 2025-05-22 | 3.86 | 3.82 | -0.04 | -1.04% | 3.82 | 3.86 | 483779 | 18554.72 | 0.83% |
| 2025-05-21 | 3.87 | 3.86 | -0.01 | -0.26% | 3.86 | 3.88 | 355157 | 13732.05 | 0.61% |
| 2025-05-20 | 3.85 | 3.87 | 0.02 | 0.52% | 3.84 | 3.89 | 484150 | 18716.82 | 0.84% |
| 2025-05-19 | 3.84 | 3.85 | 0.01 | 0.26% | 3.82 | 3.87 | 509829 | 19593.56 | 0.88% |
| 2025-05-16 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.88 | 596626 | 22976.71 | 1.03% |
| 2025-05-15 | 3.94 | 3.88 | -0.09 | -2.27% | 3.87 | 3.97 | 807101 | 31561.44 | 1.39% |
| 2025-05-14 | 3.85 | 3.97 | 0.11 | 2.85% | 3.83 | 4.03 | 1508165 | 59385.07 | 2.60% |
| 2025-05-13 | 3.90 | 3.86 | -0.02 | -0.52% | 3.85 | 3.92 | 544686 | 21120.07 | 0.94% |
| 2025-05-12 | 3.84 | 3.88 | 0.06 | 1.57% | 3.82 | 3.88 | 604682 | 23307.84 | 1.04% |
| 2025-05-09 | 3.88 | 3.82 | -0.05 | -1.29% | 3.82 | 3.88 | 494767 | 18984.89 | 0.85% |
| 2025-05-08 | 3.86 | 3.87 | -0.01 | -0.26% | 3.85 | 3.91 | 543233 | 21090.03 | 0.94% |
| 2025-05-07 | 3.95 | 3.88 | 0.01 | 0.26% | 3.85 | 3.99 | 1028990 | 40152.55 | 1.78% |
| 2025-05-06 | 3.84 | 3.87 | 0.06 | 1.57% | 3.83 | 3.88 | 691248 | 26675.39 | 1.19% |
| 2025-04-30 | 3.81 | 3.81 | 0.00 | 0.00% | 3.80 | 3.85 | 551349 | 21112.84 | 0.95% |
| 2025-04-29 | 3.80 | 3.81 | 0.01 | 0.26% | 3.78 | 3.84 | 424041 | 16150.18 | 0.73% |
| 2025-04-28 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.83 | 459729 | 17490.07 | 0.79% |
| 2025-04-25 | 3.80 | 3.82 | 0.02 | 0.53% | 3.79 | 3.85 | 591013 | 22635.05 | 1.02% |
| 2025-04-24 | 3.82 | 3.80 | -0.02 | -0.52% | 3.78 | 3.84 | 435018 | 16562.37 | 0.75% |
| 2025-04-23 | 3.84 | 3.82 | -0.01 | -0.26% | 3.80 | 3.86 | 517923 | 19812.53 | 0.89% |
| 2025-04-22 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.86 | 545030 | 20891.39 | 0.94% |
| 2025-04-21 | 3.79 | 3.83 | 0.03 | 0.79% | 3.77 | 3.86 | 497710 | 19058.81 | 0.86% |
| 2025-04-18 | 3.77 | 3.80 | 0.03 | 0.80% | 3.74 | 3.84 | 608554 | 23079.23 | 1.05% |
| 2025-04-17 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.80 | 413710 | 15622.22 | 0.71% |
| 2025-04-16 | 3.79 | 3.76 | -0.03 | -0.79% | 3.71 | 3.80 | 477587 | 17924.53 | 0.82% |
| 2025-04-15 | 3.80 | 3.79 | -0.01 | -0.26% | 3.76 | 3.80 | 435262 | 16449.41 | 0.75% |
| 2025-04-14 | 3.80 | 3.80 | 0.02 | 0.53% | 3.78 | 3.84 | 596114 | 22691.63 | 1.03% |
| 2025-04-11 | 3.78 | 3.78 | -0.02 | -0.53% | 3.77 | 3.82 | 693943 | 26308.04 | 1.20% |
| 2025-04-10 | 3.80 | 3.80 | 0.05 | 1.33% | 3.76 | 3.87 | 848351 | 32419.80 | 1.46% |
| 2025-04-09 | 3.64 | 3.75 | 0.07 | 1.90% | 3.53 | 3.79 | 1125957 | 41451.57 | 1.94% |
| 2025-04-08 | 3.67 | 3.68 | 0.03 | 0.82% | 3.62 | 3.72 | 1044180 | 38243.76 | 1.80% |
| 2025-04-07 | 3.87 | 3.65 | -0.40 | -9.88% | 3.65 | 3.91 | 1225513 | 45660.21 | 2.11% |
| 2025-04-03 | 4.01 | 4.05 | 0.02 | 0.50% | 4.00 | 4.08 | 505700 | 20506.63 | 0.87% |
| 2025-04-02 | 4.00 | 4.03 | 0.03 | 0.75% | 3.99 | 4.07 | 580987 | 23453.82 | 1.00% |
| 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% |
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。
