| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 38.56 | 38.70 | 0.20 | 0.52% | 37.90 | 38.94 | 348369 | 133816.62 | 2.02% |
| 2025-12-11 | 39.14 | 38.50 | -0.50 | -1.28% | 38.49 | 39.80 | 356184 | 139574.77 | 2.06% |
| 2025-12-10 | 39.08 | 39.00 | -0.09 | -0.23% | 38.38 | 39.22 | 255756 | 99281.69 | 1.48% |
| 2025-12-09 | 38.96 | 39.09 | -0.22 | -0.56% | 38.76 | 39.43 | 260822 | 101833.14 | 1.51% |
| 2025-12-08 | 38.56 | 39.31 | 0.77 | 2.00% | 38.56 | 39.57 | 370405 | 145066.23 | 2.14% |
| 2025-12-05 | 38.29 | 38.54 | 0.41 | 1.08% | 37.86 | 38.58 | 247257 | 94701.59 | 1.43% |
| 2025-12-04 | 37.90 | 38.13 | 0.13 | 0.34% | 37.51 | 38.29 | 211563 | 80310.00 | 1.22% |
| 2025-12-03 | 38.67 | 38.00 | -0.62 | -1.61% | 37.90 | 38.95 | 245343 | 93894.99 | 1.42% |
| 2025-12-02 | 39.00 | 38.62 | -0.66 | -1.68% | 38.46 | 39.05 | 262565 | 101596.48 | 1.52% |
| 2025-12-01 | 39.33 | 39.28 | 0.19 | 0.49% | 38.91 | 39.55 | 345676 | 135466.50 | 2.00% |
| 2025-11-28 | 38.37 | 39.09 | 0.59 | 1.53% | 38.27 | 39.38 | 420876 | 164173.28 | 2.44% |
| 2025-11-27 | 38.41 | 38.50 | 0.16 | 0.42% | 38.41 | 39.55 | 471198 | 183338.58 | 2.73% |
| 2025-11-26 | 38.15 | 38.34 | 0.09 | 0.24% | 37.75 | 38.86 | 381451 | 146131.02 | 2.21% |
| 2025-11-25 | 38.03 | 38.25 | 0.38 | 1.00% | 37.81 | 38.57 | 384022 | 146894.16 | 2.22% |
| 2025-11-24 | 38.41 | 37.87 | 0.10 | 0.26% | 37.55 | 38.60 | 383751 | 145597.17 | 2.22% |
| 2025-11-21 | 39.10 | 37.77 | -1.82 | -4.60% | 37.77 | 39.45 | 640758 | 245439.28 | 3.71% |
| 2025-11-20 | 40.94 | 39.59 | -1.31 | -3.20% | 39.59 | 41.73 | 505689 | 205202.64 | 2.93% |
| 2025-11-19 | 41.70 | 40.90 | -1.12 | -2.67% | 40.49 | 42.56 | 493209 | 203305.80 | 2.85% |
| 2025-11-18 | 42.87 | 42.02 | -0.98 | -2.28% | 41.65 | 43.48 | 514963 | 217731.02 | 2.98% |
| 2025-11-17 | 42.50 | 43.00 | 0.12 | 0.28% | 42.09 | 43.63 | 449998 | 192963.08 | 2.60% |
| 2025-11-14 | 43.00 | 42.88 | -0.52 | -1.20% | 42.40 | 43.98 | 553418 | 238664.75 | 3.20% |
| 2025-11-13 | 41.39 | 43.40 | 1.99 | 4.81% | 41.30 | 44.10 | 902480 | 388777.22 | 5.22% |
| 2025-11-12 | 42.21 | 41.41 | -1.25 | -2.93% | 40.85 | 42.57 | 559105 | 231875.61 | 3.24% |
| 2025-11-11 | 43.42 | 42.66 | -0.61 | -1.41% | 42.60 | 44.37 | 532401 | 231198.31 | 3.08% |
| 2025-11-10 | 44.54 | 43.27 | -1.02 | -2.30% | 42.86 | 44.93 | 638883 | 280109.47 | 3.70% |
| 2025-11-07 | 43.76 | 44.29 | 0.56 | 1.28% | 43.23 | 45.07 | 726892 | 321962.69 | 4.21% |
| 2025-11-06 | 43.36 | 43.73 | 0.46 | 1.06% | 43.13 | 44.65 | 555340 | 243563.52 | 3.21% |
| 2025-11-05 | 41.31 | 43.27 | 1.08 | 2.56% | 41.24 | 43.88 | 640333 | 272712.34 | 3.71% |
| 2025-11-04 | 43.56 | 42.19 | -1.64 | -3.74% | 41.90 | 43.83 | 548474 | 233770.66 | 3.17% |
| 2025-11-03 | 44.60 | 43.83 | -1.68 | -3.69% | 42.12 | 44.60 | 1050577 | 454723.03 | 6.08% |
| 2025-10-31 | 46.36 | 45.51 | -0.30 | -0.65% | 45.35 | 47.58 | 1154440 | 536217.19 | 6.68% |
| 2025-10-30 | 46.08 | 45.81 | -0.19 | -0.41% | 45.62 | 47.32 | 1319272 | 612015.44 | 7.64% |
| 2025-10-29 | 43.89 | 46.00 | 1.90 | 4.31% | 43.82 | 46.20 | 1145933 | 521429.97 | 6.63% |
| 2025-10-28 | 44.00 | 44.10 | -0.63 | -1.41% | 43.01 | 44.77 | 888973 | 389804.09 | 5.15% |
| 2025-10-27 | 44.00 | 44.73 | 2.53 | 6.00% | 43.54 | 46.42 | 1494862 | 676146.56 | 8.65% |
| 2025-10-24 | 41.90 | 42.20 | 0.53 | 1.27% | 41.71 | 42.42 | 470048 | 197724.81 | 2.72% |
| 2025-10-23 | 41.27 | 41.67 | 0.10 | 0.24% | 40.37 | 41.76 | 393255 | 161426.23 | 2.28% |
| 2025-10-22 | 42.14 | 41.57 | -0.58 | -1.38% | 41.16 | 42.15 | 317815 | 132245.86 | 1.84% |
| 2025-10-21 | 42.40 | 42.15 | 0.12 | 0.29% | 41.64 | 42.44 | 436329 | 183459.19 | 2.53% |
| 2025-10-20 | 41.27 | 42.03 | 1.51 | 3.73% | 40.98 | 43.20 | 592692 | 249657.30 | 3.43% |
| 2025-10-17 | 42.05 | 40.52 | -1.55 | -3.68% | 40.40 | 42.64 | 498502 | 204948.70 | 2.89% |
| 2025-10-16 | 41.80 | 42.07 | 0.19 | 0.45% | 41.18 | 43.33 | 560270 | 236282.91 | 3.24% |
| 2025-10-15 | 40.99 | 41.88 | 0.90 | 2.20% | 40.30 | 41.97 | 601139 | 247042.41 | 3.48% |
| 2025-10-14 | 44.25 | 40.98 | -1.92 | -4.48% | 40.69 | 44.39 | 841000 | 357518.22 | 4.87% |
| 2025-10-13 | 41.25 | 42.90 | -1.49 | -3.36% | 41.25 | 43.36 | 872751 | 371144.06 | 5.05% |
| 2025-10-10 | 49.06 | 44.39 | -4.91 | -9.96% | 44.37 | 49.06 | 1449208 | 665601.38 | 8.39% |
| 2025-10-09 | 47.39 | 49.30 | 2.62 | 5.61% | 46.53 | 49.60 | 1309855 | 633103.44 | 7.58% |
| 2025-09-30 | 45.80 | 46.68 | 0.89 | 1.94% | 45.38 | 47.68 | 1202552 | 560910.12 | 6.96% |
| 2025-09-29 | 44.40 | 45.79 | 1.78 | 4.04% | 44.40 | 46.47 | 1129603 | 514409.16 | 6.54% |
| 2025-09-26 | 45.50 | 44.01 | -2.23 | -4.82% | 44.00 | 46.66 | 1037050 | 469704.97 | 6.00% |
| 2025-09-25 | 44.61 | 46.24 | 1.19 | 2.64% | 44.44 | 46.49 | 1495541 | 682662.88 | 8.66% |
| 2025-09-24 | 43.88 | 45.05 | 0.78 | 1.76% | 43.30 | 45.48 | 1345079 | 599926.19 | 7.79% |
| 2025-09-23 | 44.65 | 44.27 | -0.30 | -0.67% | 43.37 | 45.66 | 1175381 | 522874.00 | 6.80% |
| 2025-09-22 | 43.99 | 44.57 | 0.67 | 1.53% | 43.63 | 44.92 | 772461 | 341038.56 | 4.47% |
| 2025-09-19 | 44.46 | 43.90 | -0.60 | -1.35% | 43.88 | 45.30 | 1107193 | 491951.81 | 6.41% |
| 2025-09-18 | 45.15 | 44.50 | -0.72 | -1.59% | 43.90 | 46.41 | 1632020 | 738612.81 | 9.45% |
| 2025-09-17 | 45.94 | 45.22 | -1.18 | -2.54% | 44.60 | 46.50 | 1426218 | 649299.56 | 8.26% |
| 2025-09-16 | 45.46 | 46.40 | 0.44 | 0.96% | 45.20 | 46.60 | 1481450 | 680567.31 | 8.58% |
| 2025-09-15 | 47.23 | 45.96 | -1.26 | -2.67% | 45.45 | 48.79 | 2060416 | 969976.31 | 11.93% |
| 2025-09-12 | 47.51 | 47.22 | 0.22 | 0.47% | 46.70 | 49.83 | 2124656 | 1025124.69 | 12.30% |
| 2025-09-11 | 46.06 | 47.00 | 0.24 | 0.51% | 44.51 | 47.90 | 1929192 | 890510.56 | 11.17% |
| 2025-09-10 | 46.00 | 46.76 | -0.71 | -1.50% | 45.23 | 47.60 | 2106249 | 976348.69 | 12.19% |
| 2025-09-09 | 43.03 | 47.47 | 2.85 | 6.39% | 42.80 | 49.00 | 2814439 | 1297998.88 | 16.29% |
| 2025-09-08 | 44.00 | 44.62 | 0.59 | 1.34% | 41.99 | 46.24 | 2874046 | 1250421.75 | 16.64% |
| 2025-09-05 | 40.63 | 44.03 | 3.43 | 8.45% | 40.63 | 44.66 | 2861193 | 1241085.12 | 16.56% |
| 2025-09-04 | 42.00 | 40.60 | -1.44 | -3.43% | 39.71 | 44.50 | 2527033 | 1067219.75 | 14.63% |
| 2025-09-03 | 40.33 | 42.04 | 1.84 | 4.58% | 39.81 | 43.19 | 2364890 | 990798.00 | 13.69% |
| 2025-09-02 | 41.30 | 40.20 | 0.08 | 0.20% | 39.58 | 42.47 | 2656059 | 1086773.88 | 15.37% |
| 2025-09-01 | 38.49 | 40.12 | 3.65 | 10.01% | 38.30 | 40.12 | 1612978 | 633850.75 | 9.34% |
| 2025-08-29 | 33.17 | 36.47 | 3.32 | 10.02% | 33.01 | 36.47 | 867448 | 304514.38 | 5.02% |
| 2025-08-28 | 32.36 | 33.15 | 0.78 | 2.41% | 31.97 | 33.44 | 873946 | 286846.72 | 5.06% |
| 2025-08-27 | 32.33 | 32.37 | -0.15 | -0.46% | 32.18 | 33.55 | 904796 | 297566.81 | 5.24% |
| 2025-08-26 | 32.16 | 32.52 | 0.38 | 1.18% | 31.78 | 33.35 | 860229 | 280268.25 | 4.98% |
| 2025-08-25 | 31.91 | 32.14 | 0.35 | 1.10% | 31.75 | 32.62 | 741276 | 238181.89 | 4.29% |
| 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% |
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。
