| 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 | 2.85 | 2.88 | 0.02 | 0.70% | 2.84 | 2.91 | 598736 | 17163.12 | 1.53% |
| 2026-02-02 | 2.93 | 2.86 | -0.02 | -0.69% | 2.85 | 2.97 | 1034179 | 30081.07 | 2.64% |
| 2026-01-30 | 2.85 | 2.88 | 0.01 | 0.35% | 2.84 | 2.92 | 855105 | 24657.56 | 2.18% |
| 2026-01-29 | 2.84 | 2.87 | 0.02 | 0.70% | 2.81 | 2.91 | 621838 | 17860.33 | 1.59% |
| 2026-01-28 | 2.85 | 2.85 | -0.01 | -0.35% | 2.83 | 2.88 | 528436 | 15094.69 | 1.35% |
| 2026-01-27 | 2.89 | 2.86 | -0.05 | -1.72% | 2.82 | 2.92 | 810660 | 23151.98 | 2.07% |
| 2026-01-26 | 2.90 | 2.91 | 0.02 | 0.69% | 2.87 | 2.93 | 1118826 | 32456.38 | 2.85% |
| 2026-01-23 | 2.96 | 2.89 | -0.08 | -2.69% | 2.87 | 2.96 | 1958637 | 56895.80 | 5.00% |
| 2026-01-22 | 2.71 | 2.97 | 0.27 | 10.00% | 2.70 | 2.97 | 1404388 | 41007.81 | 3.58% |
| 2026-01-21 | 2.69 | 2.70 | -0.01 | -0.37% | 2.68 | 2.74 | 360959 | 9791.35 | 0.92% |
| 2026-01-20 | 2.71 | 2.71 | 0.00 | 0.00% | 2.68 | 2.73 | 373861 | 10117.94 | 0.95% |
| 2026-01-19 | 2.67 | 2.71 | 0.03 | 1.12% | 2.66 | 2.73 | 334269 | 9038.36 | 0.85% |
| 2026-01-16 | 2.79 | 2.68 | -0.10 | -3.60% | 2.67 | 2.79 | 649626 | 17646.16 | 1.66% |
| 2026-01-15 | 2.77 | 2.78 | -0.03 | -1.07% | 2.75 | 2.80 | 576874 | 15975.91 | 1.47% |
| 2026-01-14 | 2.77 | 2.81 | 0.05 | 1.81% | 2.76 | 2.86 | 953167 | 26860.34 | 2.43% |
| 2026-01-13 | 2.79 | 2.76 | -0.02 | -0.72% | 2.74 | 2.86 | 781395 | 21885.08 | 1.99% |
| 2026-01-12 | 2.73 | 2.78 | 0.06 | 2.21% | 2.72 | 2.79 | 805191 | 22249.06 | 2.05% |
| 2026-01-09 | 2.66 | 2.72 | 0.05 | 1.87% | 2.66 | 2.72 | 471198 | 12708.36 | 1.20% |
| 2026-01-08 | 2.67 | 2.67 | -0.01 | -0.37% | 2.65 | 2.70 | 342077 | 9150.26 | 0.87% |
| 2026-01-07 | 2.67 | 2.68 | 0.01 | 0.37% | 2.62 | 2.73 | 591698 | 15798.33 | 1.51% |
| 2026-01-06 | 2.66 | 2.67 | 0.02 | 0.75% | 2.64 | 2.68 | 363180 | 9686.00 | 0.93% |
| 2026-01-05 | 2.64 | 2.65 | 0.01 | 0.38% | 2.62 | 2.66 | 282264 | 7462.76 | 0.72% |
| 2025-12-31 | 2.61 | 2.64 | 0.03 | 1.15% | 2.60 | 2.65 | 247052 | 6497.48 | 0.63% |
| 2025-12-30 | 2.62 | 2.61 | -0.02 | -0.76% | 2.60 | 2.67 | 273324 | 7171.87 | 0.70% |
| 2025-12-29 | 2.63 | 2.63 | 0.00 | 0.00% | 2.62 | 2.69 | 359900 | 9556.97 | 0.92% |
| 2025-12-26 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.65 | 245452 | 6461.23 | 0.63% |
| 2025-12-25 | 2.63 | 2.64 | 0.01 | 0.38% | 2.62 | 2.64 | 161316 | 4241.95 | 0.41% |
| 2025-12-24 | 2.61 | 2.63 | 0.02 | 0.77% | 2.60 | 2.64 | 179938 | 4721.15 | 0.46% |
| 2025-12-23 | 2.64 | 2.61 | -0.03 | -1.14% | 2.61 | 2.65 | 208272 | 5467.16 | 0.53% |
| 2025-12-22 | 2.65 | 2.64 | -0.01 | -0.38% | 2.63 | 2.66 | 242064 | 6413.89 | 0.62% |
| 2025-12-19 | 2.61 | 2.65 | 0.05 | 1.92% | 2.60 | 2.65 | 252472 | 6640.81 | 0.64% |
| 2025-12-18 | 2.59 | 2.60 | 0.01 | 0.39% | 2.57 | 2.62 | 213965 | 5570.09 | 0.55% |
| 2025-12-17 | 2.59 | 2.59 | 0.00 | 0.00% | 2.55 | 2.60 | 256902 | 6612.17 | 0.66% |
| 2025-12-16 | 2.62 | 2.59 | -0.03 | -1.15% | 2.58 | 2.63 | 290740 | 7547.92 | 0.74% |
| 2025-12-15 | 2.62 | 2.62 | -0.01 | -0.38% | 2.60 | 2.65 | 263886 | 6927.13 | 0.67% |
| 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% |
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。
