| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.63 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 216634 | 5725.50 | 0.55% |
| 2025-12-11 | 2.68 | 2.64 | -0.04 | -1.49% | 2.64 | 2.69 | 271722 | 7215.97 | 0.69% |
| 2025-12-10 | 2.68 | 2.68 | -0.01 | -0.37% | 2.64 | 2.69 | 312504 | 8343.71 | 0.80% |
| 2025-12-09 | 2.70 | 2.69 | -0.02 | -0.74% | 2.68 | 2.72 | 241502 | 6515.59 | 0.62% |
| 2025-12-08 | 2.74 | 2.71 | -0.02 | -0.73% | 2.70 | 2.76 | 345746 | 9403.53 | 0.88% |
| 2025-12-05 | 2.71 | 2.73 | 0.02 | 0.74% | 2.69 | 2.74 | 219899 | 5982.42 | 0.56% |
| 2025-12-04 | 2.76 | 2.71 | -0.06 | -2.17% | 2.71 | 2.76 | 369464 | 10078.09 | 0.94% |
| 2025-12-03 | 2.83 | 2.77 | -0.08 | -2.81% | 2.76 | 2.85 | 472816 | 13192.19 | 1.21% |
| 2025-12-02 | 2.85 | 2.85 | -0.02 | -0.70% | 2.78 | 2.86 | 628042 | 17681.19 | 1.60% |
| 2025-12-01 | 2.83 | 2.87 | 0.05 | 1.77% | 2.80 | 2.91 | 793930 | 22747.22 | 2.03% |
| 2025-11-28 | 2.82 | 2.82 | 0.00 | 0.00% | 2.78 | 2.82 | 362941 | 10164.96 | 0.93% |
| 2025-11-27 | 2.80 | 2.82 | 0.02 | 0.71% | 2.76 | 2.83 | 404139 | 11306.22 | 1.03% |
| 2025-11-26 | 2.81 | 2.80 | -0.02 | -0.71% | 2.79 | 2.85 | 414815 | 11696.67 | 1.06% |
| 2025-11-25 | 2.78 | 2.82 | 0.04 | 1.44% | 2.78 | 2.85 | 436589 | 12283.30 | 1.11% |
| 2025-11-24 | 2.77 | 2.78 | 0.04 | 1.46% | 2.71 | 2.78 | 411674 | 11318.52 | 1.05% |
| 2025-11-21 | 2.80 | 2.74 | -0.10 | -3.52% | 2.73 | 2.83 | 593623 | 16452.90 | 1.51% |
| 2025-11-20 | 2.84 | 2.84 | 0.03 | 1.07% | 2.81 | 2.93 | 602061 | 17170.13 | 1.54% |
| 2025-11-19 | 2.81 | 2.81 | -0.01 | -0.35% | 2.77 | 2.85 | 464320 | 13040.24 | 1.18% |
| 2025-11-18 | 2.90 | 2.82 | -0.08 | -2.76% | 2.81 | 2.91 | 628880 | 17845.33 | 1.60% |
| 2025-11-17 | 2.86 | 2.90 | 0.07 | 2.47% | 2.86 | 2.92 | 811626 | 23488.67 | 2.07% |
| 2025-11-14 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.87 | 562954 | 15983.88 | 1.44% |
| 2025-11-13 | 2.76 | 2.82 | 0.05 | 1.81% | 2.75 | 2.83 | 569092 | 15990.81 | 1.45% |
| 2025-11-12 | 2.77 | 2.77 | -0.01 | -0.36% | 2.72 | 2.78 | 428128 | 11785.05 | 1.09% |
| 2025-11-11 | 2.75 | 2.78 | 0.03 | 1.09% | 2.73 | 2.79 | 525719 | 14542.74 | 1.34% |
| 2025-11-10 | 2.72 | 2.75 | 0.04 | 1.48% | 2.70 | 2.75 | 318604 | 8706.32 | 0.81% |
| 2025-11-07 | 2.72 | 2.71 | -0.02 | -0.73% | 2.70 | 2.74 | 233987 | 6359.51 | 0.60% |
| 2025-11-06 | 2.76 | 2.73 | -0.02 | -0.73% | 2.71 | 2.76 | 306799 | 8345.44 | 0.78% |
| 2025-11-05 | 2.76 | 2.75 | -0.01 | -0.36% | 2.74 | 2.78 | 372006 | 10257.08 | 0.95% |
| 2025-11-04 | 2.75 | 2.76 | 0.02 | 0.73% | 2.71 | 2.77 | 447320 | 12252.85 | 1.14% |
| 2025-11-03 | 2.72 | 2.74 | 0.02 | 0.74% | 2.70 | 2.75 | 369330 | 10080.47 | 0.94% |
| 2025-10-31 | 2.68 | 2.72 | 0.02 | 0.74% | 2.67 | 2.73 | 434088 | 11750.20 | 1.11% |
| 2025-10-30 | 2.65 | 2.70 | 0.03 | 1.12% | 2.63 | 2.79 | 928179 | 25269.21 | 2.37% |
| 2025-10-29 | 2.65 | 2.67 | 0.04 | 1.52% | 2.64 | 2.68 | 316530 | 8419.53 | 0.81% |
| 2025-10-28 | 2.64 | 2.63 | 0.00 | 0.00% | 2.62 | 2.65 | 215712 | 5679.68 | 0.55% |
| 2025-10-27 | 2.66 | 2.63 | -0.02 | -0.75% | 2.61 | 2.67 | 317281 | 8355.29 | 0.81% |
| 2025-10-24 | 2.69 | 2.65 | -0.04 | -1.49% | 2.63 | 2.71 | 310810 | 8279.88 | 0.79% |
| 2025-10-23 | 2.66 | 2.69 | 0.02 | 0.75% | 2.64 | 2.70 | 260021 | 6929.50 | 0.66% |
| 2025-10-22 | 2.66 | 2.67 | 0.00 | 0.00% | 2.65 | 2.70 | 263028 | 7033.92 | 0.67% |
| 2025-10-21 | 2.61 | 2.67 | 0.06 | 2.30% | 2.60 | 2.67 | 340552 | 9024.22 | 0.87% |
| 2025-10-20 | 2.58 | 2.61 | 0.05 | 1.95% | 2.57 | 2.65 | 318169 | 8301.96 | 0.81% |
| 2025-10-17 | 2.60 | 2.56 | -0.05 | -1.92% | 2.56 | 2.63 | 338614 | 8755.59 | 0.86% |
| 2025-10-16 | 2.65 | 2.61 | -0.04 | -1.51% | 2.60 | 2.65 | 267618 | 7012.04 | 0.68% |
| 2025-10-15 | 2.63 | 2.65 | 0.02 | 0.76% | 2.62 | 2.66 | 215378 | 5686.57 | 0.55% |
| 2025-10-14 | 2.66 | 2.63 | -0.04 | -1.50% | 2.62 | 2.72 | 398537 | 10629.71 | 1.02% |
| 2025-10-13 | 2.64 | 2.67 | -0.02 | -0.74% | 2.58 | 2.68 | 388010 | 10216.08 | 0.99% |
| 2025-10-10 | 2.67 | 2.69 | 0.01 | 0.37% | 2.65 | 2.71 | 341505 | 9164.88 | 0.87% |
| 2025-10-09 | 2.65 | 2.68 | 0.04 | 1.52% | 2.64 | 2.69 | 298134 | 7956.56 | 0.76% |
| 2025-09-30 | 2.66 | 2.64 | -0.02 | -0.75% | 2.63 | 2.67 | 304723 | 8062.65 | 0.78% |
| 2025-09-29 | 2.65 | 2.66 | -0.01 | -0.37% | 2.62 | 2.68 | 413040 | 10955.63 | 1.05% |
| 2025-09-26 | 2.69 | 2.67 | -0.03 | -1.11% | 2.66 | 2.71 | 372479 | 9994.81 | 0.95% |
| 2025-09-25 | 2.74 | 2.70 | -0.04 | -1.46% | 2.68 | 2.74 | 361647 | 9786.72 | 0.92% |
| 2025-09-24 | 2.70 | 2.74 | 0.01 | 0.37% | 2.70 | 2.75 | 386314 | 10537.08 | 0.99% |
| 2025-09-23 | 2.82 | 2.73 | -0.11 | -3.87% | 2.68 | 2.84 | 725732 | 19807.36 | 1.85% |
| 2025-09-22 | 2.83 | 2.84 | -0.01 | -0.35% | 2.78 | 2.84 | 402577 | 11313.46 | 1.03% |
| 2025-09-19 | 2.90 | 2.85 | -0.06 | -2.06% | 2.82 | 2.92 | 582035 | 16602.50 | 1.48% |
| 2025-09-18 | 2.95 | 2.91 | -0.05 | -1.69% | 2.87 | 3.02 | 829950 | 24517.41 | 2.12% |
| 2025-09-17 | 3.00 | 2.96 | -0.03 | -1.00% | 2.94 | 3.00 | 587316 | 17383.91 | 1.50% |
| 2025-09-16 | 2.96 | 2.99 | 0.03 | 1.01% | 2.92 | 2.99 | 604382 | 17838.35 | 1.54% |
| 2025-09-15 | 2.92 | 2.96 | 0.06 | 2.07% | 2.88 | 2.98 | 807708 | 23696.86 | 2.06% |
| 2025-09-12 | 2.87 | 2.90 | 0.03 | 1.05% | 2.84 | 2.93 | 782104 | 22670.75 | 2.00% |
| 2025-09-11 | 2.83 | 2.87 | 0.03 | 1.06% | 2.77 | 2.87 | 650324 | 18389.31 | 1.66% |
| 2025-09-10 | 2.82 | 2.84 | 0.01 | 0.35% | 2.82 | 2.87 | 402550 | 11431.79 | 1.03% |
| 2025-09-09 | 2.87 | 2.83 | -0.05 | -1.74% | 2.81 | 2.88 | 513711 | 14610.42 | 1.31% |
| 2025-09-08 | 2.86 | 2.88 | 0.02 | 0.70% | 2.84 | 2.90 | 687464 | 19742.71 | 1.75% |
| 2025-09-05 | 2.81 | 2.86 | 0.03 | 1.06% | 2.79 | 2.87 | 680382 | 19284.51 | 1.74% |
| 2025-09-04 | 2.97 | 2.83 | -0.19 | -6.29% | 2.77 | 2.98 | 1372549 | 39247.68 | 3.50% |
| 2025-09-03 | 3.03 | 3.02 | 0.01 | 0.33% | 2.97 | 3.09 | 1169657 | 35399.48 | 2.98% |
| 2025-09-02 | 3.04 | 3.01 | -0.06 | -1.95% | 2.97 | 3.12 | 1613285 | 48866.59 | 4.12% |
| 2025-09-01 | 3.13 | 3.07 | 0.01 | 0.33% | 3.02 | 3.19 | 2720921 | 84044.20 | 6.94% |
| 2025-08-29 | 2.77 | 3.06 | 0.28 | 10.07% | 2.74 | 3.06 | 2201709 | 64934.07 | 5.62% |
| 2025-08-28 | 2.78 | 2.78 | 0.00 | 0.00% | 2.69 | 2.81 | 647013 | 17825.72 | 1.65% |
| 2025-08-27 | 2.83 | 2.78 | -0.05 | -1.77% | 2.77 | 2.89 | 695735 | 19740.58 | 1.77% |
| 2025-08-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.79 | 2.86 | 548098 | 15522.09 | 1.40% |
| 2025-08-25 | 2.82 | 2.82 | -0.02 | -0.70% | 2.79 | 2.84 | 610468 | 17171.00 | 1.56% |
| 2025-08-22 | 2.76 | 2.84 | 0.07 | 2.53% | 2.76 | 2.90 | 890148 | 25224.39 | 2.27% |
| 2025-08-21 | 2.76 | 2.77 | 0.01 | 0.36% | 2.75 | 2.80 | 655447 | 18181.36 | 1.67% |
| 2025-08-20 | 2.72 | 2.76 | 0.03 | 1.10% | 2.70 | 2.76 | 509772 | 13945.17 | 1.30% |
| 2025-08-19 | 2.73 | 2.73 | 0.01 | 0.37% | 2.70 | 2.75 | 406947 | 11114.70 | 1.04% |
| 2025-08-18 | 2.69 | 2.72 | 0.03 | 1.12% | 2.68 | 2.75 | 594394 | 16193.93 | 1.52% |
| 2025-08-15 | 2.65 | 2.69 | 0.03 | 1.13% | 2.65 | 2.69 | 328784 | 8790.56 | 0.84% |
国安股份(000839)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。
