| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | 2.69 | 2.69 | 0.00 | 0.00% | 2.67 | 2.71 | 210510 | 5653.28 | 0.54% |
| 2025-07-16 | 2.68 | 2.69 | 0.00 | 0.00% | 2.66 | 2.71 | 214937 | 5776.32 | 0.55% |
| 2025-07-15 | 2.72 | 2.69 | -0.05 | -1.82% | 2.66 | 2.74 | 355254 | 9544.84 | 0.91% |
| 2025-07-14 | 2.75 | 2.74 | -0.02 | -0.72% | 2.70 | 2.76 | 327917 | 8946.04 | 0.84% |
| 2025-07-11 | 2.76 | 2.76 | 0.01 | 0.36% | 2.73 | 2.78 | 274952 | 7578.94 | 0.70% |
| 2025-07-10 | 2.73 | 2.75 | 0.01 | 0.36% | 2.72 | 2.77 | 316642 | 8691.47 | 0.81% |
| 2025-07-09 | 2.71 | 2.74 | 0.03 | 1.11% | 2.69 | 2.76 | 444130 | 12089.67 | 1.13% |
| 2025-07-08 | 2.67 | 2.71 | 0.04 | 1.50% | 2.67 | 2.73 | 326754 | 8851.19 | 0.83% |
| 2025-07-07 | 2.65 | 2.67 | 0.04 | 1.52% | 2.64 | 2.77 | 629341 | 17061.71 | 1.61% |
| 2025-07-04 | 2.66 | 2.63 | -0.03 | -1.13% | 2.62 | 2.67 | 229958 | 6076.02 | 0.59% |
| 2025-07-03 | 2.66 | 2.66 | -0.01 | -0.37% | 2.66 | 2.68 | 137802 | 3674.14 | 0.35% |
| 2025-07-02 | 2.66 | 2.67 | 0.00 | 0.00% | 2.64 | 2.70 | 227699 | 6076.28 | 0.58% |
| 2025-07-01 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.73 | 270450 | 7246.80 | 0.69% |
| 2025-06-30 | 2.67 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 214592 | 5698.52 | 0.55% |
| 2025-06-27 | 2.64 | 2.66 | 0.03 | 1.14% | 2.63 | 2.69 | 292181 | 7782.04 | 0.75% |
| 2025-06-26 | 2.64 | 2.63 | -0.01 | -0.38% | 2.62 | 2.66 | 210561 | 5567.01 | 0.54% |
| 2025-06-25 | 2.63 | 2.64 | 0.01 | 0.38% | 2.60 | 2.65 | 261431 | 6857.67 | 0.67% |
| 2025-06-24 | 2.59 | 2.63 | 0.05 | 1.94% | 2.58 | 2.64 | 206901 | 5426.38 | 0.53% |
| 2025-06-23 | 2.54 | 2.58 | 0.02 | 0.78% | 2.53 | 2.59 | 149214 | 3828.19 | 0.38% |
| 2025-06-20 | 2.56 | 2.56 | 0.01 | 0.39% | 2.55 | 2.61 | 154595 | 3974.34 | 0.39% |
| 2025-06-19 | 2.59 | 2.55 | -0.03 | -1.16% | 2.54 | 2.61 | 207576 | 5331.46 | 0.53% |
| 2025-06-18 | 2.61 | 2.58 | -0.04 | -1.53% | 2.57 | 2.62 | 217003 | 5614.95 | 0.55% |
| 2025-06-17 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.63 | 195564 | 5116.18 | 0.50% |
| 2025-06-16 | 2.60 | 2.61 | -0.01 | -0.38% | 2.60 | 2.62 | 187304 | 4891.76 | 0.48% |
| 2025-06-13 | 2.69 | 2.62 | -0.06 | -2.24% | 2.62 | 2.70 | 315632 | 8368.41 | 0.81% |
| 2025-06-12 | 2.69 | 2.68 | -0.02 | -0.74% | 2.67 | 2.70 | 184200 | 4948.20 | 0.47% |
| 2025-06-11 | 2.68 | 2.70 | 0.02 | 0.75% | 2.68 | 2.71 | 219026 | 5913.07 | 0.56% |
| 2025-06-10 | 2.73 | 2.68 | -0.05 | -1.83% | 2.66 | 2.74 | 304889 | 8211.71 | 0.78% |
| 2025-06-09 | 2.71 | 2.73 | 0.02 | 0.74% | 2.71 | 2.78 | 282912 | 7767.33 | 0.72% |
| 2025-06-06 | 2.70 | 2.71 | 0.02 | 0.74% | 2.69 | 2.73 | 270518 | 7315.78 | 0.69% |
| 2025-06-05 | 2.67 | 2.69 | 0.01 | 0.37% | 2.67 | 2.70 | 265619 | 7140.53 | 0.68% |
| 2025-06-04 | 2.65 | 2.68 | 0.03 | 1.13% | 2.65 | 2.69 | 250292 | 6696.13 | 0.64% |
| 2025-06-03 | 2.65 | 2.65 | -0.02 | -0.75% | 2.61 | 2.67 | 335592 | 8865.70 | 0.86% |
| 2025-05-30 | 2.72 | 2.67 | -0.05 | -1.84% | 2.67 | 2.72 | 258833 | 6955.25 | 0.66% |
| 2025-05-29 | 2.67 | 2.72 | 0.04 | 1.49% | 2.67 | 2.73 | 303367 | 8222.72 | 0.77% |
| 2025-05-28 | 2.69 | 2.68 | -0.01 | -0.37% | 2.65 | 2.70 | 271018 | 7247.54 | 0.69% |
| 2025-05-27 | 2.72 | 2.69 | -0.03 | -1.10% | 2.67 | 2.73 | 290042 | 7782.20 | 0.74% |
| 2025-05-26 | 2.66 | 2.72 | 0.05 | 1.87% | 2.64 | 2.73 | 350922 | 9436.26 | 0.90% |
| 2025-05-23 | 2.70 | 2.67 | -0.01 | -0.37% | 2.65 | 2.73 | 318454 | 8539.22 | 0.81% |
| 2025-05-22 | 2.74 | 2.68 | -0.05 | -1.83% | 2.67 | 2.79 | 370674 | 10077.17 | 0.95% |
| 2025-05-21 | 2.76 | 2.73 | -0.03 | -1.09% | 2.71 | 2.77 | 292642 | 7992.83 | 0.75% |
| 2025-05-20 | 2.78 | 2.76 | -0.02 | -0.72% | 2.73 | 2.79 | 537140 | 14798.96 | 1.37% |
| 2025-05-19 | 2.64 | 2.78 | 0.15 | 5.70% | 2.62 | 2.88 | 1123556 | 31378.53 | 2.87% |
| 2025-05-16 | 2.62 | 2.63 | 0.01 | 0.38% | 2.61 | 2.64 | 244332 | 6412.44 | 0.62% |
| 2025-05-15 | 2.68 | 2.62 | -0.06 | -2.24% | 2.62 | 2.68 | 224358 | 5925.65 | 0.57% |
| 2025-05-14 | 2.64 | 2.68 | 0.03 | 1.13% | 2.64 | 2.70 | 294818 | 7878.43 | 0.75% |
| 2025-05-13 | 2.68 | 2.65 | 0.00 | 0.00% | 2.64 | 2.71 | 365503 | 9754.96 | 0.93% |
| 2025-05-12 | 2.66 | 2.65 | 0.02 | 0.76% | 2.62 | 2.66 | 243179 | 6430.07 | 0.62% |
| 2025-05-09 | 2.72 | 2.63 | -0.08 | -2.95% | 2.61 | 2.72 | 366491 | 9719.38 | 0.93% |
| 2025-05-08 | 2.71 | 2.71 | -0.01 | -0.37% | 2.69 | 2.75 | 268320 | 7312.12 | 0.68% |
| 2025-05-07 | 2.69 | 2.72 | 0.04 | 1.49% | 2.67 | 2.74 | 516916 | 13981.12 | 1.32% |
| 2025-05-06 | 2.59 | 2.68 | 0.11 | 4.28% | 2.58 | 2.68 | 411863 | 10888.77 | 1.05% |
| 2025-04-30 | 2.54 | 2.57 | 0.06 | 2.39% | 2.52 | 2.61 | 350521 | 9068.54 | 0.89% |
| 2025-04-29 | 2.50 | 2.51 | -0.01 | -0.40% | 2.48 | 2.52 | 242219 | 6059.56 | 0.62% |
| 2025-04-28 | 2.57 | 2.52 | -0.06 | -2.33% | 2.51 | 2.58 | 233461 | 5909.28 | 0.60% |
| 2025-04-25 | 2.56 | 2.58 | 0.01 | 0.39% | 2.56 | 2.62 | 197086 | 5106.36 | 0.50% |
| 2025-04-24 | 2.60 | 2.57 | -0.04 | -1.53% | 2.56 | 2.61 | 229261 | 5920.03 | 0.58% |
| 2025-04-23 | 2.60 | 2.61 | 0.02 | 0.77% | 2.59 | 2.67 | 373355 | 9795.88 | 0.95% |
| 2025-04-22 | 2.61 | 2.59 | -0.02 | -0.77% | 2.58 | 2.62 | 191011 | 4960.12 | 0.49% |
| 2025-04-21 | 2.56 | 2.61 | 0.05 | 1.95% | 2.53 | 2.62 | 266015 | 6878.41 | 0.68% |
| 2025-04-18 | 2.55 | 2.56 | 0.01 | 0.39% | 2.52 | 2.58 | 194402 | 4949.06 | 0.50% |
| 2025-04-17 | 2.55 | 2.55 | -0.01 | -0.39% | 2.54 | 2.57 | 204584 | 5227.40 | 0.52% |
| 2025-04-16 | 2.60 | 2.56 | -0.03 | -1.16% | 2.52 | 2.60 | 261146 | 6664.18 | 0.67% |
| 2025-04-15 | 2.62 | 2.59 | -0.03 | -1.15% | 2.57 | 2.62 | 183390 | 4750.50 | 0.47% |
| 2025-04-14 | 2.61 | 2.62 | 0.04 | 1.55% | 2.60 | 2.64 | 278401 | 7303.89 | 0.71% |
| 2025-04-11 | 2.56 | 2.58 | -0.01 | -0.39% | 2.54 | 2.60 | 312458 | 8059.64 | 0.80% |
| 2025-04-10 | 2.56 | 2.59 | 0.06 | 2.37% | 2.55 | 2.65 | 527108 | 13675.89 | 1.34% |
| 2025-04-09 | 2.45 | 2.53 | 0.05 | 2.02% | 2.31 | 2.55 | 589165 | 14431.82 | 1.50% |
| 2025-04-08 | 2.49 | 2.48 | -0.04 | -1.59% | 2.40 | 2.52 | 553329 | 13639.53 | 1.41% |
| 2025-04-07 | 2.69 | 2.52 | -0.28 | -10.00% | 2.52 | 2.70 | 506531 | 13029.05 | 1.29% |
| 2025-04-03 | 2.75 | 2.80 | 0.02 | 0.72% | 2.73 | 2.81 | 275230 | 7677.46 | 0.70% |
| 2025-04-02 | 2.80 | 2.78 | -0.03 | -1.07% | 2.77 | 2.83 | 271718 | 7597.65 | 0.69% |
| 2025-04-01 | 2.80 | 2.81 | 0.00 | 0.00% | 2.80 | 2.83 | 210932 | 5936.91 | 0.54% |
| 2025-03-31 | 2.82 | 2.81 | -0.07 | -2.43% | 2.72 | 2.83 | 381875 | 10631.53 | 0.97% |
| 2025-03-28 | 2.90 | 2.88 | -0.03 | -1.03% | 2.86 | 2.92 | 306072 | 8820.15 | 0.78% |
| 2025-03-27 | 2.90 | 2.91 | 0.02 | 0.69% | 2.87 | 2.96 | 365485 | 10680.51 | 0.93% |
| 2025-03-26 | 2.91 | 2.89 | -0.05 | -1.70% | 2.88 | 2.92 | 328424 | 9505.73 | 0.84% |
| 2025-03-25 | 2.92 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 223997 | 6565.64 | 0.57% |
| 2025-03-24 | 2.96 | 2.93 | -0.05 | -1.68% | 2.88 | 2.98 | 457814 | 13372.96 | 1.17% |
| 2025-03-21 | 3.02 | 2.98 | -0.04 | -1.32% | 2.97 | 3.03 | 405785 | 12161.27 | 1.04% |
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。
