| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 21.55 | 21.60 | -0.23 | -1.05% | 21.50 | 21.91 | 87660 | 18998.98 | 0.51% |
| 2025-04-02 | 21.85 | 21.83 | -0.02 | -0.09% | 21.75 | 22.01 | 81791 | 17899.29 | 0.47% |
| 2025-04-01 | 21.76 | 21.85 | 0.07 | 0.32% | 21.67 | 21.99 | 100618 | 21986.57 | 0.58% |
| 2025-03-31 | 22.21 | 21.78 | -0.32 | -1.45% | 21.60 | 22.37 | 165762 | 36398.01 | 0.96% |
| 2025-03-28 | 22.24 | 22.10 | -0.10 | -0.45% | 22.04 | 22.33 | 83498 | 18486.68 | 0.48% |
| 2025-03-27 | 22.18 | 22.20 | -0.04 | -0.18% | 21.93 | 22.36 | 117629 | 26059.29 | 0.68% |
| 2025-03-26 | 22.30 | 22.24 | -0.09 | -0.40% | 22.22 | 22.41 | 101693 | 22676.81 | 0.59% |
| 2025-03-25 | 22.35 | 22.33 | 0.02 | 0.09% | 22.12 | 22.49 | 107326 | 23926.62 | 0.62% |
| 2025-03-24 | 22.50 | 22.31 | -0.21 | -0.93% | 21.98 | 22.55 | 141543 | 31468.12 | 0.82% |
| 2025-03-21 | 22.80 | 22.52 | -0.41 | -1.79% | 22.38 | 23.00 | 188712 | 42688.02 | 1.09% |
| 2025-03-20 | 23.28 | 22.93 | -0.25 | -1.08% | 22.91 | 23.29 | 134621 | 31020.01 | 0.78% |
| 2025-03-19 | 23.32 | 23.18 | -0.22 | -0.94% | 22.97 | 23.38 | 203175 | 46987.21 | 1.18% |
| 2025-03-18 | 23.48 | 23.40 | 0.07 | 0.30% | 23.35 | 23.79 | 248756 | 58538.15 | 1.44% |
| 2025-03-17 | 23.29 | 23.33 | 0.11 | 0.47% | 23.12 | 23.44 | 247219 | 57619.79 | 1.43% |
| 2025-03-14 | 22.96 | 23.22 | 0.28 | 1.22% | 22.80 | 23.25 | 210335 | 48621.74 | 1.22% |
| 2025-03-13 | 23.20 | 22.94 | -0.19 | -0.82% | 22.75 | 23.49 | 211449 | 48806.27 | 1.23% |
| 2025-03-12 | 23.22 | 23.13 | -0.03 | -0.13% | 23.02 | 23.33 | 185761 | 43061.85 | 1.08% |
| 2025-03-11 | 22.86 | 23.16 | 0.05 | 0.22% | 22.73 | 23.16 | 143483 | 32997.79 | 0.83% |
| 2025-03-10 | 23.09 | 23.11 | 0.10 | 0.43% | 22.94 | 23.38 | 183085 | 42328.69 | 1.06% |
| 2025-03-07 | 23.35 | 23.01 | -0.45 | -1.92% | 22.90 | 23.35 | 266510 | 61630.94 | 1.55% |
| 2025-03-06 | 23.45 | 23.46 | 0.14 | 0.60% | 23.28 | 23.63 | 279331 | 65460.69 | 1.62% |
| 2025-03-05 | 23.59 | 23.32 | -0.33 | -1.40% | 23.13 | 23.68 | 249111 | 58028.98 | 1.44% |
| 2025-03-04 | 23.96 | 23.65 | -0.55 | -2.27% | 23.20 | 23.96 | 411410 | 96493.26 | 2.39% |
| 2025-03-03 | 23.78 | 24.20 | 0.91 | 3.91% | 23.59 | 24.78 | 659334 | 159911.59 | 3.82% |
| 2025-02-28 | 23.58 | 23.29 | -0.27 | -1.15% | 23.23 | 24.13 | 495059 | 117206.77 | 2.87% |
| 2025-02-27 | 23.40 | 23.56 | 0.32 | 1.38% | 23.30 | 24.06 | 504296 | 119251.29 | 2.93% |
| 2025-02-26 | 22.95 | 23.24 | 0.31 | 1.35% | 22.95 | 23.48 | 263254 | 61135.23 | 1.53% |
| 2025-02-25 | 22.77 | 22.93 | -0.09 | -0.39% | 22.65 | 23.20 | 244742 | 56206.32 | 1.42% |
| 2025-02-24 | 23.15 | 23.02 | 0.09 | 0.39% | 22.81 | 23.33 | 331600 | 76597.88 | 1.92% |
| 2025-02-21 | 22.44 | 22.93 | 0.55 | 2.46% | 22.42 | 22.99 | 351057 | 80056.27 | 2.04% |
| 2025-02-20 | 22.58 | 22.38 | -0.19 | -0.84% | 22.23 | 22.63 | 185830 | 41593.93 | 1.08% |
| 2025-02-19 | 22.15 | 22.57 | 0.14 | 0.62% | 22.10 | 22.64 | 260151 | 58403.92 | 1.51% |
| 2025-02-18 | 22.73 | 22.43 | 0.04 | 0.18% | 22.30 | 23.02 | 380582 | 86518.97 | 2.21% |
| 2025-02-17 | 22.82 | 22.39 | -0.18 | -0.80% | 22.25 | 22.86 | 251124 | 56280.09 | 1.46% |
| 2025-02-14 | 22.19 | 22.57 | 0.49 | 2.22% | 22.14 | 22.74 | 301336 | 67962.16 | 1.75% |
| 2025-02-13 | 22.06 | 22.08 | 0.03 | 0.14% | 22.02 | 22.49 | 253652 | 56558.58 | 1.47% |
| 2025-02-12 | 21.79 | 22.05 | 0.27 | 1.24% | 21.65 | 22.20 | 173186 | 37875.16 | 1.00% |
| 2025-02-11 | 22.00 | 21.78 | -0.30 | -1.36% | 21.73 | 22.01 | 120078 | 26187.72 | 0.70% |
| 2025-02-10 | 22.17 | 22.08 | 0.19 | 0.87% | 21.88 | 22.23 | 198432 | 43722.76 | 1.15% |
| 2025-02-07 | 21.63 | 21.89 | 0.21 | 0.97% | 21.51 | 22.08 | 220689 | 48289.32 | 1.28% |
| 2025-02-06 | 20.89 | 21.68 | 0.77 | 3.68% | 20.81 | 21.69 | 200967 | 43084.75 | 1.17% |
| 2025-02-05 | 20.88 | 20.91 | 0.22 | 1.06% | 20.71 | 21.07 | 113998 | 23878.19 | 0.66% |
| 2025-01-27 | 20.94 | 20.69 | -0.23 | -1.10% | 20.69 | 21.13 | 80798 | 16851.74 | 0.47% |
| 2025-01-24 | 20.85 | 20.92 | 0.00 | 0.00% | 20.77 | 21.05 | 105072 | 21987.01 | 0.61% |
| 2025-01-23 | 21.25 | 20.92 | -0.04 | -0.19% | 20.90 | 21.39 | 110248 | 23295.39 | 0.64% |
| 2025-01-22 | 21.07 | 20.96 | -0.20 | -0.95% | 20.84 | 21.15 | 92323 | 19374.80 | 0.54% |
| 2025-01-21 | 21.51 | 21.16 | -0.22 | -1.03% | 21.07 | 21.57 | 101455 | 21524.04 | 0.59% |
| 2025-01-20 | 21.16 | 21.38 | 0.42 | 2.00% | 21.13 | 21.64 | 161452 | 34528.92 | 0.94% |
| 2025-01-17 | 20.81 | 20.96 | 0.03 | 0.14% | 20.75 | 21.07 | 94728 | 19791.22 | 0.55% |
| 2025-01-16 | 21.06 | 20.93 | 0.02 | 0.10% | 20.72 | 21.25 | 109408 | 22958.85 | 0.63% |
| 2025-01-15 | 20.98 | 20.91 | -0.07 | -0.33% | 20.70 | 21.08 | 125915 | 26333.01 | 0.73% |
| 2025-01-14 | 20.54 | 20.98 | 0.62 | 3.05% | 20.32 | 20.98 | 173166 | 35865.04 | 1.00% |
| 2025-01-13 | 20.03 | 20.36 | 0.24 | 1.19% | 19.89 | 20.55 | 111098 | 22572.87 | 0.64% |
| 2025-01-10 | 20.50 | 20.12 | -0.31 | -1.52% | 20.10 | 20.55 | 104360 | 21195.53 | 0.61% |
| 2025-01-09 | 20.30 | 20.43 | -0.01 | -0.05% | 20.21 | 20.61 | 94628 | 19380.96 | 0.55% |
| 2025-01-08 | 20.60 | 20.44 | -0.21 | -1.02% | 19.98 | 20.64 | 122496 | 24895.82 | 0.71% |
| 2025-01-07 | 20.47 | 20.65 | 0.49 | 2.43% | 20.30 | 20.65 | 128413 | 26297.05 | 0.74% |
| 2025-01-06 | 20.07 | 20.16 | 0.23 | 1.15% | 20.03 | 20.44 | 135617 | 27408.73 | 0.79% |
| 2025-01-03 | 20.40 | 19.93 | -0.47 | -2.30% | 19.85 | 20.59 | 162077 | 32714.54 | 0.94% |
| 2025-01-02 | 21.20 | 20.40 | -0.82 | -3.86% | 20.28 | 21.20 | 201184 | 41641.98 | 1.51% |
| 2024-12-31 | 21.89 | 21.22 | -0.72 | -3.28% | 21.16 | 22.00 | 163122 | 35041.80 | 1.23% |
| 2024-12-30 | 21.73 | 21.94 | 0.12 | 0.55% | 21.67 | 22.03 | 135095 | 29559.51 | 1.01% |
| 2024-12-27 | 21.72 | 21.82 | 0.11 | 0.51% | 21.59 | 22.05 | 143094 | 31270.12 | 1.07% |
| 2024-12-26 | 21.80 | 21.71 | 0.01 | 0.05% | 21.65 | 21.89 | 99636 | 21684.09 | 0.75% |
| 2024-12-25 | 22.02 | 21.70 | -0.32 | -1.45% | 21.60 | 22.12 | 100735 | 21914.33 | 0.76% |
| 2024-12-24 | 21.78 | 22.02 | 0.36 | 1.66% | 21.73 | 22.10 | 131851 | 28943.26 | 0.99% |
| 2024-12-23 | 21.90 | 21.66 | -0.16 | -0.73% | 21.66 | 22.22 | 159201 | 34922.38 | 1.20% |
| 2024-12-20 | 21.72 | 21.82 | 0.09 | 0.41% | 21.61 | 22.35 | 262436 | 57787.05 | 1.97% |
| 2024-12-19 | 21.50 | 21.73 | 0.01 | 0.05% | 21.31 | 21.75 | 115650 | 24978.92 | 0.87% |
| 2024-12-18 | 21.77 | 21.72 | 0.04 | 0.18% | 21.63 | 21.82 | 95856 | 20808.95 | 0.72% |
| 2024-12-17 | 21.60 | 21.68 | 0.05 | 0.23% | 21.58 | 22.06 | 170564 | 37194.88 | 1.28% |
| 2024-12-16 | 22.10 | 21.63 | -0.58 | -2.61% | 21.51 | 22.18 | 244343 | 53072.89 | 1.84% |
| 2024-12-13 | 22.67 | 22.21 | -0.48 | -2.12% | 22.20 | 22.67 | 206218 | 46049.57 | 1.55% |
| 2024-12-12 | 22.57 | 22.69 | 0.12 | 0.53% | 22.32 | 22.70 | 208747 | 47025.20 | 1.57% |
| 2024-12-11 | 22.50 | 22.57 | -0.03 | -0.13% | 22.40 | 22.63 | 181094 | 40720.04 | 1.36% |
| 2024-12-10 | 23.11 | 22.60 | 0.07 | 0.31% | 22.56 | 23.20 | 280239 | 63960.83 | 2.10% |
| 2024-12-09 | 22.70 | 22.53 | -0.18 | -0.79% | 22.35 | 22.87 | 173735 | 39236.39 | 1.30% |
| 2024-12-06 | 22.51 | 22.71 | 0.20 | 0.89% | 22.22 | 22.89 | 220519 | 49799.02 | 1.66% |
| 2024-12-05 | 22.31 | 22.51 | 0.09 | 0.40% | 22.26 | 22.54 | 174076 | 39030.32 | 1.31% |
| 2024-12-04 | 22.81 | 22.42 | -0.46 | -2.01% | 22.31 | 22.82 | 217029 | 48881.38 | 1.63% |
国轩高科(002074)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。
