| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 31.25 | 31.79 | 0.55 | 1.76% | 31.24 | 31.96 | 560911 | 177819.64 | 3.25% |
| 2025-08-21 | 32.25 | 31.24 | -1.00 | -3.10% | 31.10 | 32.38 | 610868 | 193186.08 | 3.54% |
| 2025-08-20 | 32.01 | 32.24 | -0.19 | -0.59% | 31.50 | 32.32 | 713557 | 227873.81 | 4.13% |
| 2025-08-19 | 30.64 | 32.43 | 1.78 | 5.81% | 30.40 | 33.50 | 1246484 | 399727.19 | 7.22% |
| 2025-08-18 | 30.50 | 30.65 | 0.19 | 0.62% | 30.21 | 30.94 | 654506 | 200212.33 | 3.79% |
| 2025-08-15 | 29.70 | 30.46 | 0.57 | 1.91% | 29.67 | 30.59 | 515473 | 156270.12 | 2.98% |
| 2025-08-14 | 30.39 | 29.89 | -0.25 | -0.83% | 29.66 | 30.84 | 620705 | 187942.80 | 3.59% |
| 2025-08-13 | 29.30 | 30.14 | 0.93 | 3.18% | 29.30 | 30.50 | 712530 | 213326.62 | 4.12% |
| 2025-08-12 | 29.96 | 29.21 | -0.64 | -2.14% | 29.06 | 29.96 | 447429 | 131196.88 | 2.59% |
| 2025-08-11 | 29.32 | 29.85 | 0.78 | 2.68% | 29.20 | 29.89 | 554704 | 164572.92 | 3.21% |
| 2025-08-08 | 29.16 | 29.07 | 0.01 | 0.03% | 29.01 | 29.58 | 310717 | 90698.62 | 1.80% |
| 2025-08-07 | 29.10 | 29.06 | -0.19 | -0.65% | 28.74 | 29.22 | 332438 | 96352.74 | 1.92% |
| 2025-08-06 | 29.30 | 29.25 | 0.10 | 0.34% | 28.98 | 29.30 | 279604 | 81593.77 | 1.62% |
| 2025-08-05 | 29.18 | 29.15 | 0.06 | 0.21% | 29.02 | 29.46 | 293567 | 85648.30 | 1.70% |
| 2025-08-04 | 28.54 | 29.09 | 0.31 | 1.08% | 28.40 | 29.14 | 329266 | 94971.42 | 1.91% |
| 2025-08-01 | 29.10 | 28.78 | -0.45 | -1.54% | 28.75 | 29.33 | 386408 | 111912.95 | 2.24% |
| 2025-07-31 | 29.45 | 29.23 | -0.36 | -1.22% | 29.05 | 30.12 | 470284 | 138667.44 | 2.72% |
| 2025-07-30 | 30.96 | 29.59 | -1.22 | -3.96% | 29.35 | 30.97 | 761650 | 228484.58 | 4.41% |
| 2025-07-29 | 30.91 | 30.81 | -0.35 | -1.12% | 30.45 | 31.27 | 542089 | 167306.59 | 3.14% |
| 2025-07-28 | 30.55 | 31.16 | 0.59 | 1.93% | 30.30 | 31.36 | 702169 | 217781.62 | 4.06% |
| 2025-07-25 | 30.48 | 30.57 | 0.14 | 0.46% | 30.48 | 31.25 | 619316 | 190956.08 | 3.58% |
| 2025-07-24 | 29.95 | 30.43 | 0.40 | 1.33% | 29.88 | 30.58 | 543627 | 164950.48 | 3.15% |
| 2025-07-23 | 30.68 | 30.03 | -0.89 | -2.88% | 30.00 | 30.69 | 703170 | 212566.53 | 4.07% |
| 2025-07-22 | 30.90 | 30.92 | -0.27 | -0.87% | 30.55 | 31.57 | 785709 | 244139.67 | 4.55% |
| 2025-07-21 | 31.10 | 31.19 | 0.07 | 0.22% | 30.48 | 31.49 | 772026 | 238945.72 | 4.47% |
| 2025-07-18 | 30.30 | 31.22 | 1.22 | 4.07% | 30.11 | 31.78 | 1211206 | 376492.38 | 7.01% |
| 2025-07-17 | 29.41 | 30.00 | 0.58 | 1.97% | 29.05 | 30.15 | 688213 | 205213.30 | 3.99% |
| 2025-07-16 | 29.39 | 29.42 | 0.02 | 0.07% | 29.21 | 29.66 | 367658 | 108103.20 | 2.13% |
| 2025-07-15 | 29.96 | 29.40 | -0.67 | -2.23% | 29.20 | 30.44 | 737142 | 218608.67 | 4.27% |
| 2025-07-14 | 30.28 | 30.07 | -0.20 | -0.66% | 29.90 | 30.63 | 504303 | 151890.30 | 2.92% |
| 2025-07-11 | 29.82 | 30.27 | 0.36 | 1.20% | 29.73 | 30.70 | 833100 | 252751.23 | 4.83% |
| 2025-07-10 | 29.79 | 29.91 | -0.13 | -0.43% | 29.67 | 30.29 | 591123 | 176614.45 | 3.42% |
| 2025-07-09 | 30.40 | 30.04 | -0.29 | -0.96% | 29.94 | 31.08 | 1103713 | 336568.22 | 6.39% |
| 2025-07-08 | 30.32 | 30.33 | -0.10 | -0.33% | 30.18 | 30.55 | 621126 | 188471.62 | 3.60% |
| 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% |
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。
