| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-07 | 30.64 | 30.43 | -0.21 | -0.69% | 30.30 | 30.89 | 482072 | 147332.33 | 2.79% |
| 2025-07-04 | 30.87 | 30.64 | -0.54 | -1.73% | 30.14 | 31.15 | 799768 | 244393.31 | 4.63% |
| 2025-07-03 | 31.38 | 31.18 | 0.06 | 0.19% | 30.70 | 31.43 | 810657 | 252200.62 | 4.70% |
| 2025-07-02 | 31.73 | 31.12 | -0.61 | -1.92% | 31.01 | 31.79 | 615209 | 192650.27 | 3.56% |
| 2025-07-01 | 32.04 | 31.73 | -0.73 | -2.25% | 30.85 | 32.41 | 1313626 | 413344.12 | 7.61% |
| 2025-06-30 | 32.34 | 32.46 | 0.15 | 0.46% | 31.83 | 33.28 | 1421654 | 461162.44 | 8.24% |
| 2025-06-27 | 32.42 | 32.31 | -0.08 | -0.25% | 31.90 | 33.50 | 1555348 | 506557.12 | 9.01% |
| 2025-06-26 | 33.06 | 32.39 | -0.63 | -1.91% | 32.29 | 34.49 | 2560808 | 850068.50 | 14.84% |
| 2025-06-25 | 31.20 | 33.02 | 2.49 | 8.16% | 31.07 | 33.58 | 2723988 | 885210.31 | 15.78% |
| 2025-06-24 | 27.48 | 30.53 | 2.78 | 10.02% | 27.30 | 30.53 | 1711528 | 496961.22 | 9.92% |
| 2025-06-23 | 25.60 | 27.75 | 1.89 | 7.31% | 25.59 | 28.00 | 1122467 | 305827.47 | 6.50% |
| 2025-06-20 | 26.30 | 25.86 | -0.64 | -2.42% | 25.77 | 26.80 | 656838 | 172513.22 | 3.81% |
| 2025-06-19 | 25.99 | 26.50 | 0.52 | 2.00% | 25.88 | 27.25 | 991342 | 263209.69 | 5.74% |
| 2025-06-18 | 25.00 | 25.98 | 0.88 | 3.51% | 24.73 | 26.38 | 754260 | 193089.11 | 4.37% |
| 2025-06-17 | 24.95 | 25.10 | 0.16 | 0.64% | 24.83 | 25.32 | 354366 | 88792.55 | 2.05% |
| 2025-06-16 | 24.64 | 24.94 | 0.23 | 0.93% | 24.62 | 24.97 | 246597 | 61254.29 | 1.43% |
| 2025-06-13 | 25.00 | 24.71 | -0.48 | -1.91% | 24.63 | 25.15 | 356227 | 88464.92 | 2.06% |
| 2025-06-12 | 25.09 | 25.19 | 0.00 | 0.00% | 24.81 | 25.38 | 425361 | 106602.61 | 2.46% |
| 2025-06-11 | 25.20 | 25.19 | -0.12 | -0.47% | 25.14 | 26.05 | 547544 | 139619.70 | 3.17% |
| 2025-06-10 | 25.96 | 25.31 | -0.54 | -2.09% | 25.20 | 26.42 | 808928 | 208399.00 | 4.69% |
| 2025-06-09 | 25.41 | 25.85 | 0.59 | 2.34% | 25.31 | 26.10 | 625160 | 161250.78 | 3.62% |
| 2025-06-06 | 25.03 | 25.26 | 0.27 | 1.08% | 24.95 | 25.99 | 717358 | 182906.14 | 4.16% |
| 2025-06-05 | 25.12 | 24.99 | -0.12 | -0.48% | 24.82 | 25.22 | 392545 | 97929.58 | 2.27% |
| 2025-06-04 | 24.65 | 25.11 | 0.55 | 2.24% | 24.52 | 25.54 | 641525 | 161321.16 | 3.72% |
| 2025-06-03 | 24.10 | 24.56 | 0.07 | 0.29% | 24.10 | 24.76 | 402700 | 98603.84 | 2.33% |
| 2025-05-30 | 24.77 | 24.49 | -0.30 | -1.21% | 24.46 | 25.08 | 478335 | 118385.01 | 2.77% |
| 2025-05-29 | 24.63 | 24.79 | -0.12 | -0.48% | 24.58 | 25.10 | 543523 | 134974.08 | 3.15% |
| 2025-05-28 | 25.46 | 24.91 | -1.04 | -4.01% | 24.90 | 25.48 | 739476 | 185806.92 | 4.28% |
| 2025-05-27 | 24.85 | 25.95 | 1.00 | 4.01% | 24.61 | 26.18 | 1304175 | 331916.66 | 7.56% |
| 2025-05-26 | 24.98 | 24.95 | -0.30 | -1.19% | 24.74 | 25.38 | 661010 | 165146.23 | 3.83% |
| 2025-05-23 | 25.91 | 25.25 | -0.65 | -2.51% | 25.11 | 26.23 | 1093238 | 279462.75 | 6.33% |
| 2025-05-22 | 27.00 | 25.90 | -0.75 | -2.81% | 25.80 | 27.59 | 1878207 | 500506.16 | 10.88% |
| 2025-05-21 | 24.25 | 26.65 | 2.42 | 9.99% | 24.25 | 26.65 | 1279050 | 332974.66 | 7.42% |
| 2025-05-20 | 23.51 | 24.23 | 1.11 | 4.80% | 23.51 | 25.12 | 1034786 | 251245.88 | 6.00% |
| 2025-05-19 | 23.20 | 23.12 | 0.02 | 0.09% | 23.10 | 23.72 | 489876 | 114188.65 | 2.84% |
| 2025-05-16 | 22.90 | 23.10 | 0.06 | 0.26% | 22.88 | 23.73 | 468947 | 108902.08 | 2.72% |
| 2025-05-15 | 23.71 | 23.04 | -0.79 | -3.32% | 22.99 | 23.77 | 499669 | 116013.70 | 2.90% |
| 2025-05-14 | 23.75 | 23.83 | -0.10 | -0.42% | 23.66 | 24.29 | 551118 | 131772.56 | 3.20% |
| 2025-05-13 | 23.89 | 23.93 | -0.22 | -0.91% | 23.45 | 24.02 | 699441 | 166132.41 | 4.06% |
| 2025-05-12 | 24.02 | 24.15 | 0.90 | 3.87% | 23.41 | 24.89 | 1172756 | 283024.09 | 6.80% |
| 2025-05-09 | 21.35 | 23.25 | 1.95 | 9.15% | 21.10 | 23.43 | 573810 | 129997.93 | 3.33% |
| 2025-05-08 | 21.07 | 21.30 | 0.30 | 1.43% | 21.01 | 21.47 | 155518 | 33067.09 | 0.90% |
| 2025-05-07 | 21.30 | 21.00 | -0.02 | -0.10% | 20.85 | 21.33 | 155657 | 32705.72 | 0.90% |
| 2025-05-06 | 20.80 | 21.02 | 0.36 | 1.74% | 20.79 | 21.02 | 148148 | 30936.84 | 0.86% |
| 2025-04-30 | 20.38 | 20.66 | 0.27 | 1.32% | 20.34 | 20.77 | 124001 | 25528.66 | 0.72% |
| 2025-04-29 | 20.06 | 20.39 | 0.28 | 1.39% | 20.06 | 20.44 | 113862 | 23163.24 | 0.66% |
| 2025-04-28 | 20.39 | 20.11 | -0.16 | -0.79% | 20.10 | 20.45 | 103194 | 20876.07 | 0.60% |
| 2025-04-25 | 20.20 | 20.27 | 0.24 | 1.20% | 20.03 | 20.32 | 106610 | 21549.89 | 0.62% |
| 2025-04-24 | 20.16 | 20.03 | -0.13 | -0.64% | 19.98 | 20.32 | 100578 | 20252.09 | 0.58% |
| 2025-04-23 | 20.20 | 20.16 | 0.06 | 0.30% | 19.99 | 20.29 | 112030 | 22548.76 | 0.65% |
| 2025-04-22 | 20.19 | 20.10 | -0.20 | -0.99% | 19.99 | 20.22 | 93392 | 18773.28 | 0.54% |
| 2025-04-21 | 20.23 | 20.30 | 0.08 | 0.40% | 20.09 | 20.36 | 87807 | 17782.22 | 0.51% |
| 2025-04-18 | 20.17 | 20.22 | 0.05 | 0.25% | 19.99 | 20.27 | 76381 | 15389.02 | 0.44% |
| 2025-04-17 | 20.13 | 20.17 | -0.16 | -0.79% | 20.10 | 20.37 | 98181 | 19836.28 | 0.57% |
| 2025-04-16 | 20.16 | 20.33 | 0.03 | 0.15% | 19.88 | 20.37 | 122962 | 24751.11 | 0.71% |
| 2025-04-15 | 20.39 | 20.30 | -0.06 | -0.29% | 20.21 | 20.64 | 126216 | 25749.70 | 0.73% |
| 2025-04-14 | 20.40 | 20.36 | 0.28 | 1.39% | 20.28 | 20.70 | 162256 | 33204.40 | 0.94% |
| 2025-04-11 | 19.44 | 20.08 | 0.43 | 2.19% | 19.39 | 20.16 | 176485 | 35050.98 | 1.02% |
| 2025-04-10 | 19.80 | 19.65 | 0.37 | 1.92% | 19.53 | 19.93 | 198160 | 39122.66 | 1.15% |
| 2025-04-09 | 18.80 | 19.28 | 0.08 | 0.42% | 18.41 | 19.34 | 238031 | 45243.60 | 1.38% |
| 2025-04-08 | 19.22 | 19.20 | -0.24 | -1.23% | 18.90 | 19.69 | 259067 | 49719.82 | 1.50% |
| 2025-04-07 | 19.88 | 19.44 | -2.16 | -10.00% | 19.44 | 20.57 | 245473 | 48433.05 | 1.42% |
| 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% |
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。
