| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-20 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 250488 | 7585.21 | 0.64% |
| 2025-03-19 | 3.05 | 3.03 | -0.02 | -0.66% | 3.01 | 3.05 | 278435 | 8423.98 | 0.71% |
| 2025-03-18 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.09 | 320970 | 9797.91 | 0.82% |
| 2025-03-17 | 3.07 | 3.07 | 0.00 | 0.00% | 3.06 | 3.11 | 347952 | 10724.62 | 0.89% |
| 2025-03-14 | 3.02 | 3.07 | 0.06 | 1.99% | 3.00 | 3.07 | 419451 | 12773.07 | 1.07% |
| 2025-03-13 | 3.10 | 3.01 | -0.09 | -2.90% | 2.99 | 3.10 | 583661 | 17640.11 | 1.49% |
| 2025-03-12 | 3.06 | 3.10 | 0.05 | 1.64% | 3.05 | 3.14 | 558112 | 17371.04 | 1.42% |
| 2025-03-11 | 3.01 | 3.05 | 0.00 | 0.00% | 3.00 | 3.07 | 299256 | 9079.14 | 0.76% |
| 2025-03-10 | 3.07 | 3.05 | -0.02 | -0.65% | 3.03 | 3.09 | 354978 | 10842.03 | 0.91% |
| 2025-03-07 | 3.14 | 3.07 | -0.08 | -2.54% | 3.06 | 3.15 | 500213 | 15504.63 | 1.28% |
| 2025-03-06 | 3.11 | 3.15 | 0.04 | 1.29% | 3.11 | 3.16 | 503211 | 15797.81 | 1.28% |
| 2025-03-05 | 3.10 | 3.11 | 0.00 | 0.00% | 3.07 | 3.13 | 318336 | 9836.17 | 0.81% |
| 2025-03-04 | 3.06 | 3.11 | 0.04 | 1.30% | 3.03 | 3.12 | 357534 | 11019.72 | 0.91% |
| 2025-03-03 | 3.07 | 3.07 | 0.01 | 0.33% | 3.04 | 3.10 | 397655 | 12211.88 | 1.01% |
| 2025-02-28 | 3.15 | 3.06 | -0.10 | -3.16% | 3.05 | 3.17 | 604718 | 18782.72 | 1.54% |
| 2025-02-27 | 3.22 | 3.16 | -0.07 | -2.17% | 3.12 | 3.26 | 719603 | 22826.47 | 1.84% |
| 2025-02-26 | 3.25 | 3.23 | -0.02 | -0.62% | 3.20 | 3.27 | 683635 | 22018.90 | 1.74% |
| 2025-02-25 | 3.27 | 3.25 | -0.03 | -0.91% | 3.22 | 3.32 | 640517 | 20904.89 | 1.63% |
| 2025-02-24 | 3.32 | 3.28 | -0.03 | -0.91% | 3.26 | 3.38 | 847580 | 28072.84 | 2.16% |
| 2025-02-21 | 3.28 | 3.31 | 0.05 | 1.53% | 3.22 | 3.35 | 1084678 | 35702.59 | 2.77% |
| 2025-02-20 | 3.29 | 3.26 | -0.02 | -0.61% | 3.24 | 3.33 | 823905 | 26934.12 | 2.10% |
| 2025-02-19 | 3.25 | 3.28 | 0.04 | 1.23% | 3.21 | 3.33 | 1168327 | 38250.08 | 2.98% |
| 2025-02-18 | 3.45 | 3.24 | -0.15 | -4.42% | 3.22 | 3.45 | 2351705 | 78923.17 | 6.00% |
| 2025-02-17 | 3.16 | 3.39 | 0.31 | 10.06% | 3.16 | 3.39 | 1596406 | 53273.57 | 4.07% |
| 2025-02-14 | 3.09 | 3.08 | -0.02 | -0.65% | 3.05 | 3.10 | 380656 | 11716.43 | 0.97% |
| 2025-02-13 | 3.13 | 3.10 | -0.03 | -0.96% | 3.08 | 3.15 | 492245 | 15334.66 | 1.26% |
| 2025-02-12 | 3.10 | 3.13 | 0.02 | 0.64% | 3.08 | 3.13 | 459543 | 14265.10 | 1.17% |
| 2025-02-11 | 3.19 | 3.11 | -0.08 | -2.51% | 3.09 | 3.19 | 602450 | 18789.73 | 1.54% |
| 2025-02-10 | 3.08 | 3.19 | 0.12 | 3.91% | 3.06 | 3.19 | 749423 | 23523.62 | 1.91% |
| 2025-02-07 | 2.99 | 3.07 | 0.07 | 2.33% | 2.97 | 3.11 | 751365 | 22967.33 | 1.92% |
| 2025-02-06 | 2.98 | 3.00 | 0.03 | 1.01% | 2.91 | 3.00 | 567398 | 16826.71 | 1.45% |
| 2025-02-05 | 2.91 | 2.97 | 0.09 | 3.13% | 2.88 | 2.98 | 576456 | 16986.93 | 1.47% |
| 2025-01-27 | 2.91 | 2.88 | -0.02 | -0.69% | 2.87 | 2.95 | 440344 | 12796.14 | 1.12% |
| 2025-01-24 | 2.85 | 2.90 | 0.03 | 1.05% | 2.81 | 2.91 | 479186 | 13688.97 | 1.22% |
| 2025-01-23 | 2.85 | 2.87 | 0.07 | 2.50% | 2.85 | 2.99 | 708539 | 20690.55 | 1.81% |
| 2025-01-22 | 2.88 | 2.80 | -0.10 | -3.45% | 2.79 | 2.89 | 489689 | 13835.59 | 1.25% |
| 2025-01-21 | 2.90 | 2.90 | 0.01 | 0.35% | 2.84 | 2.98 | 651420 | 18953.00 | 1.66% |
| 2025-01-20 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.93 | 342063 | 9916.29 | 0.87% |
| 2025-01-17 | 2.93 | 2.89 | -0.06 | -2.03% | 2.88 | 2.95 | 465844 | 13560.28 | 1.19% |
| 2025-01-16 | 2.96 | 2.95 | -0.02 | -0.67% | 2.92 | 3.08 | 926354 | 27723.65 | 2.36% |
| 2025-01-15 | 2.88 | 2.97 | 0.11 | 3.85% | 2.81 | 3.10 | 1171339 | 34438.36 | 2.99% |
| 2025-01-14 | 2.73 | 2.86 | 0.14 | 5.15% | 2.72 | 2.87 | 500319 | 14054.16 | 1.28% |
| 2025-01-13 | 2.70 | 2.72 | -0.02 | -0.73% | 2.64 | 2.73 | 342683 | 9237.67 | 0.87% |
| 2025-01-10 | 2.82 | 2.74 | -0.10 | -3.52% | 2.73 | 2.84 | 347505 | 9672.62 | 0.89% |
| 2025-01-09 | 2.86 | 2.84 | 0.02 | 0.71% | 2.82 | 2.89 | 421578 | 12006.89 | 1.08% |
| 2025-01-08 | 2.85 | 2.82 | -0.02 | -0.70% | 2.73 | 2.86 | 446220 | 12459.52 | 1.14% |
| 2025-01-07 | 2.78 | 2.84 | 0.07 | 2.53% | 2.77 | 2.85 | 371270 | 10397.37 | 0.95% |
| 2025-01-06 | 2.85 | 2.77 | -0.08 | -2.81% | 2.75 | 2.87 | 495372 | 13866.31 | 1.26% |
| 2025-01-03 | 3.04 | 2.85 | -0.17 | -5.63% | 2.84 | 3.05 | 655882 | 19121.81 | 1.67% |
| 2025-01-02 | 3.08 | 3.02 | -0.06 | -1.95% | 2.98 | 3.14 | 516571 | 15799.65 | 1.32% |
| 2024-12-31 | 3.15 | 3.08 | -0.07 | -2.22% | 3.07 | 3.19 | 354882 | 11052.44 | 0.91% |
| 2024-12-30 | 3.21 | 3.15 | -0.04 | -1.25% | 3.12 | 3.21 | 330500 | 10401.47 | 0.84% |
| 2024-12-27 | 3.19 | 3.19 | 0.01 | 0.31% | 3.16 | 3.24 | 410731 | 13173.61 | 1.05% |
| 2024-12-26 | 3.15 | 3.18 | 0.04 | 1.27% | 3.14 | 3.20 | 375369 | 11903.01 | 0.96% |
| 2024-12-25 | 3.24 | 3.14 | -0.11 | -3.38% | 3.10 | 3.25 | 606398 | 19035.31 | 1.55% |
| 2024-12-24 | 3.24 | 3.25 | 0.01 | 0.31% | 3.18 | 3.28 | 515513 | 16617.30 | 1.32% |
| 2024-12-23 | 3.42 | 3.24 | -0.22 | -6.36% | 3.22 | 3.45 | 861976 | 28497.84 | 2.20% |
| 2024-12-20 | 3.44 | 3.46 | 0.01 | 0.29% | 3.42 | 3.47 | 409658 | 14120.66 | 1.05% |
| 2024-12-19 | 3.42 | 3.45 | 0.01 | 0.29% | 3.38 | 3.51 | 590152 | 20314.17 | 1.51% |
| 2024-12-18 | 3.40 | 3.44 | 0.05 | 1.47% | 3.38 | 3.49 | 592204 | 20464.28 | 1.51% |
| 2024-12-17 | 3.53 | 3.39 | -0.14 | -3.97% | 3.37 | 3.54 | 737464 | 25255.15 | 1.88% |
| 2024-12-16 | 3.58 | 3.53 | -0.04 | -1.12% | 3.52 | 3.61 | 650303 | 23079.10 | 1.66% |
| 2024-12-13 | 3.68 | 3.57 | -0.15 | -4.03% | 3.57 | 3.75 | 925622 | 33647.93 | 2.36% |
中信国安(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。
