| 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 | 5.89 | 5.91 | 0.03 | 0.51% | 5.87 | 5.92 | 133961 | 7897.65 | 0.88% |
| 2026-02-02 | 5.91 | 5.88 | -0.05 | -0.84% | 5.87 | 5.94 | 183511 | 10835.45 | 1.21% |
| 2026-01-30 | 5.98 | 5.93 | -0.04 | -0.67% | 5.91 | 5.99 | 196266 | 11662.88 | 1.29% |
| 2026-01-29 | 5.93 | 5.97 | 0.04 | 0.67% | 5.87 | 5.98 | 315272 | 18677.18 | 2.08% |
| 2026-01-28 | 5.94 | 5.93 | 0.00 | 0.00% | 5.92 | 5.94 | 204353 | 12109.22 | 1.34% |
| 2026-01-27 | 5.94 | 5.93 | -0.03 | -0.50% | 5.90 | 5.96 | 243551 | 14426.83 | 1.60% |
| 2026-01-26 | 6.00 | 5.96 | -0.08 | -1.32% | 5.95 | 6.01 | 311853 | 18613.97 | 2.05% |
| 2026-01-23 | 6.04 | 6.04 | 0.00 | 0.00% | 6.01 | 6.05 | 239051 | 14410.31 | 1.57% |
| 2026-01-22 | 6.02 | 6.04 | 0.03 | 0.50% | 6.00 | 6.04 | 184516 | 11118.09 | 1.21% |
| 2026-01-21 | 6.02 | 6.01 | -0.03 | -0.50% | 5.99 | 6.03 | 228369 | 13719.53 | 1.50% |
| 2026-01-20 | 5.97 | 6.04 | 0.08 | 1.34% | 5.95 | 6.08 | 403943 | 24386.13 | 2.66% |
| 2026-01-19 | 5.93 | 5.96 | 0.02 | 0.34% | 5.91 | 5.97 | 179469 | 10669.98 | 1.18% |
| 2026-01-16 | 5.96 | 5.94 | -0.01 | -0.17% | 5.92 | 5.97 | 205857 | 12231.16 | 1.35% |
| 2026-01-15 | 5.97 | 5.95 | -0.04 | -0.67% | 5.95 | 6.00 | 230478 | 13752.35 | 1.52% |
| 2026-01-14 | 6.03 | 5.99 | -0.03 | -0.50% | 5.98 | 6.05 | 398147 | 23958.24 | 2.62% |
| 2026-01-13 | 6.07 | 6.02 | -0.05 | -0.82% | 6.01 | 6.07 | 360899 | 21779.94 | 2.38% |
| 2026-01-12 | 5.97 | 6.07 | 0.10 | 1.68% | 5.96 | 6.08 | 450778 | 27247.70 | 2.97% |
| 2026-01-09 | 5.96 | 5.97 | 0.00 | 0.00% | 5.95 | 5.98 | 237482 | 14164.49 | 1.56% |
| 2026-01-08 | 5.94 | 5.97 | 0.02 | 0.34% | 5.92 | 5.98 | 236269 | 14062.41 | 1.56% |
| 2026-01-07 | 5.99 | 5.95 | -0.04 | -0.67% | 5.93 | 5.99 | 232726 | 13848.40 | 1.53% |
| 2026-01-06 | 5.96 | 5.99 | 0.03 | 0.50% | 5.95 | 5.99 | 281096 | 16796.23 | 1.85% |
| 2026-01-05 | 5.92 | 5.96 | 0.04 | 0.68% | 5.90 | 5.97 | 249981 | 14846.64 | 1.65% |
| 2025-12-31 | 6.03 | 5.92 | -0.10 | -1.66% | 5.90 | 6.04 | 282111 | 16757.62 | 1.86% |
| 2025-12-30 | 6.13 | 6.02 | -0.13 | -2.11% | 6.00 | 6.15 | 413017 | 25068.88 | 2.72% |
| 2025-12-29 | 6.18 | 6.15 | -0.03 | -0.49% | 6.14 | 6.18 | 128374 | 7900.29 | 1.49% |
| 2025-12-26 | 6.20 | 6.18 | -0.03 | -0.48% | 6.17 | 6.22 | 104956 | 6496.45 | 1.22% |
| 2025-12-25 | 6.20 | 6.21 | 0.01 | 0.16% | 6.19 | 6.23 | 93601 | 5815.91 | 1.09% |
| 2025-12-24 | 6.20 | 6.20 | 0.00 | 0.00% | 6.18 | 6.21 | 64626 | 4004.78 | 0.75% |
| 2025-12-23 | 6.24 | 6.20 | -0.04 | -0.64% | 6.19 | 6.25 | 81282 | 5046.30 | 0.95% |
| 2025-12-22 | 6.27 | 6.24 | -0.04 | -0.64% | 6.23 | 6.27 | 91994 | 5748.62 | 1.07% |
| 2025-12-19 | 6.23 | 6.28 | 0.05 | 0.80% | 6.21 | 6.28 | 137154 | 8572.61 | 1.60% |
| 2025-12-18 | 6.17 | 6.23 | 0.04 | 0.65% | 6.15 | 6.25 | 152640 | 9499.52 | 1.78% |
| 2025-12-17 | 6.19 | 6.19 | 0.00 | 0.00% | 6.12 | 6.19 | 137094 | 8441.77 | 1.60% |
| 2025-12-16 | 6.26 | 6.19 | -0.06 | -0.96% | 6.17 | 6.27 | 118316 | 7329.21 | 1.38% |
| 2025-12-15 | 6.17 | 6.25 | 0.09 | 1.46% | 6.16 | 6.32 | 191804 | 11989.30 | 2.23% |
| 2025-12-12 | 6.17 | 6.16 | 0.00 | 0.00% | 6.16 | 6.19 | 115948 | 7158.92 | 1.35% |
| 2025-12-11 | 6.22 | 6.16 | -0.06 | -0.96% | 6.16 | 6.22 | 119022 | 7352.69 | 1.39% |
| 2025-12-10 | 6.22 | 6.22 | -0.01 | -0.16% | 6.18 | 6.23 | 129623 | 8035.87 | 1.51% |
| 2025-12-09 | 6.28 | 6.23 | -0.06 | -0.95% | 6.22 | 6.28 | 107792 | 6728.37 | 1.26% |
| 2025-12-08 | 6.28 | 6.29 | 0.01 | 0.16% | 6.27 | 6.29 | 98798 | 6205.56 | 1.15% |
| 2025-12-05 | 6.27 | 6.28 | 0.01 | 0.16% | 6.21 | 6.28 | 161234 | 10063.71 | 1.88% |
| 2025-12-04 | 6.30 | 6.27 | -0.05 | -0.79% | 6.26 | 6.32 | 124675 | 7820.20 | 1.45% |
| 2025-12-03 | 6.33 | 6.32 | 0.01 | 0.16% | 6.29 | 6.33 | 92490 | 5833.89 | 1.08% |
| 2025-12-02 | 6.34 | 6.31 | -0.03 | -0.47% | 6.30 | 6.35 | 66262 | 4185.42 | 0.77% |
| 2025-12-01 | 6.32 | 6.34 | 0.05 | 0.79% | 6.30 | 6.35 | 129587 | 8206.99 | 1.51% |
| 2025-11-28 | 6.28 | 6.29 | 0.01 | 0.16% | 6.25 | 6.30 | 102473 | 6427.28 | 1.19% |
| 2025-11-27 | 6.29 | 6.28 | 0.00 | 0.00% | 6.26 | 6.30 | 94662 | 5946.61 | 1.10% |
| 2025-11-26 | 6.33 | 6.28 | -0.04 | -0.63% | 6.28 | 6.34 | 120499 | 7595.68 | 1.40% |
| 2025-11-25 | 6.33 | 6.32 | 0.00 | 0.00% | 6.30 | 6.35 | 98240 | 6216.55 | 1.14% |
| 2025-11-24 | 6.30 | 6.32 | 0.01 | 0.16% | 6.27 | 6.33 | 156300 | 9840.92 | 1.82% |
| 2025-11-21 | 6.45 | 6.31 | -0.17 | -2.62% | 6.28 | 6.46 | 303145 | 19251.00 | 3.53% |
| 2025-11-20 | 6.49 | 6.48 | -0.01 | -0.15% | 6.47 | 6.50 | 99069 | 6423.62 | 1.15% |
| 2025-11-19 | 6.52 | 6.49 | -0.04 | -0.61% | 6.47 | 6.54 | 157290 | 10215.70 | 1.83% |
| 2025-11-18 | 6.57 | 6.53 | -0.05 | -0.76% | 6.51 | 6.58 | 158971 | 10394.41 | 1.85% |
| 2025-11-17 | 6.58 | 6.58 | 0.00 | 0.00% | 6.54 | 6.59 | 132534 | 8697.71 | 1.54% |
| 2025-11-14 | 6.57 | 6.58 | 0.00 | 0.00% | 6.56 | 6.61 | 191751 | 12636.69 | 2.23% |
| 2025-11-13 | 6.56 | 6.58 | 0.02 | 0.30% | 6.53 | 6.58 | 153833 | 10085.19 | 1.79% |
| 2025-11-12 | 6.58 | 6.56 | -0.03 | -0.46% | 6.55 | 6.60 | 140952 | 9266.35 | 1.64% |
| 2025-11-11 | 6.57 | 6.59 | 0.02 | 0.30% | 6.56 | 6.59 | 179117 | 11781.52 | 2.09% |
| 2025-11-10 | 6.52 | 6.57 | 0.04 | 0.61% | 6.51 | 6.58 | 203656 | 13352.66 | 2.37% |
| 2025-11-07 | 6.53 | 6.53 | -0.01 | -0.15% | 6.53 | 6.55 | 133640 | 8735.81 | 1.56% |
| 2025-11-06 | 6.53 | 6.54 | 0.00 | 0.00% | 6.52 | 6.54 | 121155 | 7913.78 | 1.41% |
| 2025-11-05 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.54 | 138675 | 9052.77 | 1.61% |
| 2025-11-04 | 6.56 | 6.54 | -0.03 | -0.46% | 6.51 | 6.57 | 148740 | 9731.08 | 1.73% |
| 2025-11-03 | 6.56 | 6.57 | 0.01 | 0.15% | 6.54 | 6.57 | 130411 | 8547.64 | 1.52% |
| 2025-10-31 | 6.54 | 6.56 | 0.02 | 0.31% | 6.53 | 6.57 | 134705 | 8826.94 | 1.57% |
| 2025-10-30 | 6.57 | 6.54 | -0.04 | -0.61% | 6.54 | 6.60 | 161077 | 10575.66 | 1.88% |
| 2025-10-29 | 6.59 | 6.58 | -0.01 | -0.15% | 6.54 | 6.59 | 137912 | 9047.01 | 1.61% |
| 2025-10-28 | 6.60 | 6.59 | 0.00 | 0.00% | 6.58 | 6.62 | 148793 | 9815.80 | 1.73% |
| 2025-10-27 | 6.59 | 6.59 | 0.02 | 0.30% | 6.57 | 6.60 | 140115 | 9231.27 | 1.63% |
| 2025-10-24 | 6.61 | 6.57 | -0.04 | -0.61% | 6.56 | 6.61 | 136779 | 8998.61 | 1.59% |
| 2025-10-23 | 6.54 | 6.61 | 0.06 | 0.92% | 6.51 | 6.63 | 272223 | 17899.56 | 3.17% |
| 2025-10-22 | 6.52 | 6.55 | 0.01 | 0.15% | 6.52 | 6.56 | 94707 | 6196.67 | 1.10% |
| 2025-10-21 | 6.50 | 6.54 | 0.03 | 0.46% | 6.50 | 6.55 | 116417 | 7600.76 | 1.36% |
| 2025-10-20 | 6.49 | 6.51 | 0.03 | 0.46% | 6.49 | 6.52 | 106554 | 6925.81 | 1.24% |
| 2025-10-17 | 6.55 | 6.48 | -0.07 | -1.07% | 6.47 | 6.57 | 196922 | 12836.60 | 2.29% |
| 2025-10-16 | 6.60 | 6.55 | -0.07 | -1.06% | 6.55 | 6.60 | 149313 | 9815.08 | 1.74% |
| 2025-10-15 | 6.55 | 6.62 | 0.07 | 1.07% | 6.52 | 6.62 | 221396 | 14561.68 | 2.58% |
| 2025-10-14 | 6.57 | 6.55 | 0.00 | 0.00% | 6.53 | 6.59 | 166494 | 10917.51 | 1.94% |
| 2025-10-13 | 6.51 | 6.55 | -0.05 | -0.76% | 6.47 | 6.55 | 164302 | 10712.53 | 1.91% |
国货航(001391)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。
