| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.18 | 4.18 | 0.02 | 0.48% | 4.15 | 4.20 | 528979 | 22103.41 | 0.91% |
| 2026-02-02 | 4.25 | 4.16 | -0.10 | -2.35% | 4.16 | 4.29 | 894646 | 37881.31 | 1.54% |
| 2026-01-30 | 4.33 | 4.26 | -0.08 | -1.84% | 4.24 | 4.35 | 889406 | 38045.61 | 1.53% |
| 2026-01-29 | 4.31 | 4.34 | 0.01 | 0.23% | 4.27 | 4.36 | 942620 | 40726.36 | 1.63% |
| 2026-01-28 | 4.28 | 4.33 | 0.04 | 0.93% | 4.28 | 4.36 | 919819 | 39770.46 | 1.59% |
| 2026-01-27 | 4.31 | 4.29 | -0.03 | -0.69% | 4.23 | 4.32 | 763588 | 32612.95 | 1.32% |
| 2026-01-26 | 4.34 | 4.32 | -0.02 | -0.46% | 4.29 | 4.37 | 1008242 | 43676.27 | 1.74% |
| 2026-01-23 | 4.32 | 4.34 | 0.02 | 0.46% | 4.31 | 4.35 | 681127 | 29523.16 | 1.18% |
| 2026-01-22 | 4.30 | 4.32 | 0.02 | 0.47% | 4.30 | 4.34 | 521558 | 22506.01 | 0.90% |
| 2026-01-21 | 4.29 | 4.30 | -0.01 | -0.23% | 4.27 | 4.31 | 546569 | 23459.99 | 0.94% |
| 2026-01-20 | 4.27 | 4.31 | 0.04 | 0.94% | 4.26 | 4.32 | 739362 | 31695.59 | 1.28% |
| 2026-01-19 | 4.26 | 4.27 | 0.00 | 0.00% | 4.24 | 4.28 | 498848 | 21289.61 | 0.86% |
| 2026-01-16 | 4.31 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 778013 | 33307.08 | 1.34% |
| 2026-01-15 | 4.33 | 4.29 | -0.06 | -1.38% | 4.26 | 4.35 | 989239 | 42521.93 | 1.71% |
| 2026-01-14 | 4.35 | 4.35 | -0.02 | -0.46% | 4.32 | 4.46 | 1700160 | 74846.98 | 2.93% |
| 2026-01-13 | 4.41 | 4.37 | -0.05 | -1.13% | 4.35 | 4.44 | 1215209 | 53502.22 | 2.10% |
| 2026-01-12 | 4.28 | 4.42 | 0.13 | 3.03% | 4.27 | 4.45 | 1861160 | 81359.12 | 3.21% |
| 2026-01-09 | 4.26 | 4.29 | 0.02 | 0.47% | 4.26 | 4.31 | 874477 | 37443.08 | 1.51% |
| 2026-01-08 | 4.30 | 4.27 | -0.05 | -1.16% | 4.26 | 4.32 | 825378 | 35347.55 | 1.42% |
| 2026-01-07 | 4.40 | 4.32 | -0.09 | -2.04% | 4.31 | 4.41 | 983679 | 42789.98 | 1.70% |
| 2026-01-06 | 4.25 | 4.41 | 0.15 | 3.52% | 4.25 | 4.41 | 1642065 | 71356.01 | 2.83% |
| 2026-01-05 | 4.24 | 4.26 | 0.02 | 0.47% | 4.20 | 4.26 | 862838 | 36548.57 | 1.49% |
| 2025-12-31 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.30 | 426517 | 18170.68 | 0.74% |
| 2025-12-30 | 4.26 | 4.26 | 0.00 | 0.00% | 4.24 | 4.30 | 401216 | 17112.20 | 0.69% |
| 2025-12-29 | 4.28 | 4.26 | -0.02 | -0.47% | 4.26 | 4.30 | 425271 | 18187.62 | 0.73% |
| 2025-12-26 | 4.25 | 4.28 | 0.03 | 0.71% | 4.24 | 4.31 | 686986 | 29409.41 | 1.19% |
| 2025-12-25 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.27 | 345796 | 14727.91 | 0.60% |
| 2025-12-24 | 4.21 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 413158 | 17498.48 | 0.71% |
| 2025-12-23 | 4.23 | 4.21 | -0.02 | -0.47% | 4.20 | 4.24 | 368111 | 15543.82 | 0.64% |
| 2025-12-22 | 4.22 | 4.23 | 0.00 | 0.00% | 4.21 | 4.25 | 363754 | 15400.83 | 0.63% |
| 2025-12-19 | 4.16 | 4.23 | 0.07 | 1.68% | 4.16 | 4.24 | 607663 | 25610.35 | 1.05% |
| 2025-12-18 | 4.21 | 4.16 | -0.04 | -0.95% | 4.16 | 4.23 | 501732 | 20968.95 | 0.87% |
| 2025-12-17 | 4.16 | 4.20 | 0.04 | 0.96% | 4.10 | 4.24 | 719335 | 29955.67 | 1.24% |
| 2025-12-16 | 4.19 | 4.16 | -0.04 | -0.95% | 4.15 | 4.20 | 455525 | 18975.60 | 0.79% |
| 2025-12-15 | 4.18 | 4.20 | 0.00 | 0.00% | 4.18 | 4.24 | 350322 | 14751.89 | 0.60% |
| 2025-12-12 | 4.19 | 4.20 | 0.02 | 0.48% | 4.18 | 4.23 | 405407 | 17066.20 | 0.70% |
| 2025-12-11 | 4.25 | 4.18 | -0.07 | -1.65% | 4.18 | 4.25 | 449616 | 18940.46 | 0.78% |
| 2025-12-10 | 4.22 | 4.25 | 0.02 | 0.47% | 4.20 | 4.27 | 636916 | 26906.56 | 1.10% |
| 2025-12-09 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.28 | 452329 | 19216.25 | 0.78% |
| 2025-12-08 | 4.31 | 4.29 | 0.02 | 0.47% | 4.29 | 4.36 | 901617 | 39011.80 | 1.56% |
| 2025-12-05 | 4.18 | 4.27 | 0.08 | 1.91% | 4.16 | 4.29 | 780295 | 33069.70 | 1.35% |
| 2025-12-04 | 4.19 | 4.19 | 0.01 | 0.24% | 4.15 | 4.20 | 339009 | 14161.90 | 0.58% |
| 2025-12-03 | 4.21 | 4.18 | -0.03 | -0.71% | 4.17 | 4.23 | 368268 | 15464.97 | 0.64% |
| 2025-12-02 | 4.24 | 4.21 | -0.03 | -0.71% | 4.20 | 4.24 | 256744 | 10812.91 | 0.44% |
| 2025-12-01 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.24 | 378381 | 15987.85 | 0.65% |
| 2025-11-28 | 4.21 | 4.22 | 0.02 | 0.48% | 4.18 | 4.23 | 408634 | 17186.07 | 0.71% |
| 2025-11-27 | 4.22 | 4.20 | -0.01 | -0.24% | 4.20 | 4.25 | 332978 | 14068.22 | 0.57% |
| 2025-11-26 | 4.22 | 4.21 | -0.02 | -0.47% | 4.20 | 4.25 | 345342 | 14597.39 | 0.60% |
| 2025-11-25 | 4.24 | 4.23 | 0.00 | 0.00% | 4.22 | 4.26 | 452559 | 19197.07 | 0.78% |
| 2025-11-24 | 4.22 | 4.23 | 0.03 | 0.71% | 4.18 | 4.25 | 469823 | 19820.28 | 0.81% |
| 2025-11-21 | 4.33 | 4.20 | -0.16 | -3.67% | 4.20 | 4.35 | 858301 | 36539.09 | 1.48% |
| 2025-11-20 | 4.45 | 4.36 | 0.00 | 0.00% | 4.35 | 4.47 | 676111 | 29746.03 | 1.17% |
| 2025-11-19 | 4.40 | 4.36 | -0.04 | -0.91% | 4.34 | 4.43 | 567159 | 24851.41 | 0.98% |
| 2025-11-18 | 4.44 | 4.40 | -0.04 | -0.90% | 4.39 | 4.45 | 602300 | 26612.65 | 1.04% |
| 2025-11-17 | 4.47 | 4.44 | -0.04 | -0.89% | 4.43 | 4.48 | 572833 | 25491.91 | 0.99% |
| 2025-11-14 | 4.50 | 4.48 | -0.05 | -1.10% | 4.48 | 4.53 | 524773 | 23655.37 | 0.91% |
| 2025-11-13 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.53 | 594587 | 26791.17 | 1.03% |
| 2025-11-12 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.53 | 641776 | 28863.52 | 1.11% |
| 2025-11-11 | 4.55 | 4.52 | -0.03 | -0.66% | 4.51 | 4.56 | 556651 | 25219.64 | 0.96% |
| 2025-11-10 | 4.51 | 4.55 | 0.05 | 1.11% | 4.50 | 4.56 | 594998 | 26978.43 | 1.03% |
| 2025-11-07 | 4.54 | 4.50 | -0.05 | -1.10% | 4.50 | 4.54 | 597270 | 26988.35 | 1.03% |
| 2025-11-06 | 4.54 | 4.55 | 0.03 | 0.66% | 4.53 | 4.58 | 705616 | 32148.62 | 1.22% |
| 2025-11-05 | 4.50 | 4.52 | -0.02 | -0.44% | 4.49 | 4.55 | 546835 | 24761.90 | 0.94% |
| 2025-11-04 | 4.54 | 4.54 | -0.01 | -0.22% | 4.51 | 4.55 | 593732 | 26902.18 | 1.02% |
| 2025-11-03 | 4.57 | 4.55 | -0.02 | -0.44% | 4.49 | 4.58 | 840195 | 38020.94 | 1.45% |
| 2025-10-31 | 4.63 | 4.57 | -0.01 | -0.22% | 4.56 | 4.65 | 1229382 | 56578.62 | 2.12% |
| 2025-10-30 | 4.65 | 4.58 | -0.08 | -1.72% | 4.57 | 4.65 | 1094798 | 50398.51 | 1.89% |
| 2025-10-29 | 4.56 | 4.66 | 0.09 | 1.97% | 4.56 | 4.67 | 1781543 | 82482.41 | 3.07% |
| 2025-10-28 | 4.58 | 4.57 | -0.03 | -0.65% | 4.56 | 4.60 | 776577 | 35534.23 | 1.34% |
| 2025-10-27 | 4.63 | 4.60 | 0.02 | 0.44% | 4.57 | 4.64 | 1058933 | 48710.99 | 1.83% |
| 2025-10-24 | 4.54 | 4.58 | 0.03 | 0.66% | 4.54 | 4.60 | 931849 | 42543.54 | 1.61% |
| 2025-10-23 | 4.50 | 4.55 | 0.05 | 1.11% | 4.47 | 4.55 | 796915 | 35889.60 | 1.37% |
| 2025-10-22 | 4.51 | 4.50 | -0.03 | -0.66% | 4.49 | 4.54 | 587305 | 26471.04 | 1.01% |
| 2025-10-21 | 4.47 | 4.53 | 0.07 | 1.57% | 4.46 | 4.57 | 1016486 | 46037.46 | 1.75% |
| 2025-10-20 | 4.47 | 4.46 | 0.03 | 0.68% | 4.45 | 4.49 | 645662 | 28844.33 | 1.11% |
| 2025-10-17 | 4.52 | 4.43 | -0.10 | -2.21% | 4.42 | 4.56 | 1030478 | 46365.67 | 1.78% |
| 2025-10-16 | 4.56 | 4.53 | -0.06 | -1.31% | 4.51 | 4.57 | 871360 | 39535.81 | 1.50% |
| 2025-10-15 | 4.56 | 4.59 | 0.02 | 0.44% | 4.48 | 4.60 | 1367660 | 62147.48 | 2.36% |
| 2025-10-14 | 4.56 | 4.57 | 0.01 | 0.22% | 4.51 | 4.63 | 1117995 | 51118.24 | 1.93% |
| 2025-10-13 | 4.46 | 4.56 | -0.06 | -1.30% | 4.46 | 4.57 | 1096668 | 49637.97 | 1.89% |
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。
