| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 37.01 | 37.20 | 0.06 | 0.16% | 36.70 | 37.72 | 371964 | 138314.09 | 2.14% |
| 2026-03-24 | 37.39 | 37.14 | 0.10 | 0.27% | 34.98 | 37.64 | 497137 | 180441.36 | 2.86% |
| 2026-03-23 | 37.27 | 37.04 | -0.66 | -1.75% | 36.91 | 38.29 | 507853 | 190613.14 | 2.93% |
| 2026-03-20 | 37.51 | 37.70 | 0.72 | 1.95% | 37.31 | 38.88 | 675082 | 257553.56 | 3.89% |
| 2026-03-19 | 36.64 | 36.98 | -0.03 | -0.08% | 36.50 | 37.86 | 335094 | 124304.98 | 1.93% |
| 2026-03-18 | 37.91 | 37.01 | -0.72 | -1.91% | 36.37 | 38.07 | 367485 | 135642.81 | 2.12% |
| 2026-03-17 | 38.80 | 37.73 | -1.11 | -2.86% | 37.70 | 39.37 | 363063 | 139790.77 | 2.09% |
| 2026-03-16 | 38.60 | 38.84 | 0.11 | 0.28% | 37.91 | 39.20 | 373992 | 144801.17 | 2.15% |
| 2026-03-13 | 38.70 | 38.73 | -0.25 | -0.64% | 38.46 | 39.50 | 458627 | 179122.48 | 2.64% |
| 2026-03-12 | 38.72 | 38.98 | 0.02 | 0.05% | 38.37 | 39.02 | 439254 | 169910.86 | 2.53% |
| 2026-03-11 | 38.10 | 38.96 | 0.90 | 2.36% | 38.10 | 39.66 | 756288 | 295137.91 | 4.36% |
| 2026-03-10 | 37.80 | 38.06 | 0.33 | 0.87% | 37.72 | 38.59 | 433795 | 165463.25 | 2.50% |
| 2026-03-09 | 35.82 | 37.73 | 1.43 | 3.94% | 34.89 | 37.79 | 629378 | 230621.75 | 3.62% |
| 2026-03-06 | 36.41 | 36.30 | -0.18 | -0.49% | 35.98 | 36.57 | 222562 | 80643.85 | 1.28% |
| 2026-03-05 | 36.60 | 36.48 | 0.57 | 1.59% | 36.27 | 36.90 | 256611 | 93775.62 | 1.48% |
| 2026-03-04 | 35.90 | 35.91 | -0.33 | -0.91% | 35.74 | 36.63 | 284794 | 102906.01 | 1.64% |
| 2026-03-03 | 37.20 | 36.24 | -0.96 | -2.58% | 36.20 | 37.98 | 438116 | 162259.33 | 2.52% |
| 2026-03-02 | 37.01 | 37.20 | -0.70 | -1.85% | 36.73 | 37.65 | 364295 | 135216.02 | 2.10% |
| 2026-02-27 | 37.73 | 37.90 | -0.17 | -0.45% | 37.66 | 38.00 | 228950 | 86615.34 | 1.32% |
| 2026-02-26 | 38.53 | 38.07 | -0.35 | -0.91% | 37.83 | 38.62 | 313810 | 119199.12 | 1.81% |
| 2026-02-25 | 37.69 | 38.42 | 0.73 | 1.94% | 37.62 | 38.53 | 419551 | 160618.50 | 2.42% |
| 2026-02-24 | 37.30 | 37.69 | 0.78 | 2.11% | 37.21 | 37.94 | 308488 | 116034.64 | 1.78% |
| 2026-02-13 | 37.00 | 36.91 | -0.27 | -0.73% | 36.77 | 37.46 | 232528 | 86364.16 | 1.34% |
| 2026-02-12 | 37.02 | 37.18 | -0.21 | -0.56% | 36.77 | 37.35 | 263855 | 97909.96 | 1.52% |
| 2026-02-11 | 36.84 | 37.39 | 0.55 | 1.49% | 36.70 | 37.93 | 386362 | 144156.17 | 2.23% |
| 2026-02-10 | 37.10 | 36.84 | -0.32 | -0.86% | 36.82 | 37.36 | 217062 | 80239.55 | 1.25% |
| 2026-02-09 | 36.92 | 37.16 | 0.46 | 1.25% | 36.89 | 37.36 | 271455 | 100714.98 | 1.56% |
| 2026-02-06 | 36.38 | 36.70 | -0.44 | -1.18% | 35.65 | 37.44 | 409254 | 149804.50 | 2.36% |
| 2026-02-05 | 37.61 | 37.14 | -0.81 | -2.13% | 37.05 | 37.80 | 259386 | 96679.81 | 1.49% |
| 2026-02-04 | 37.59 | 37.95 | -0.01 | -0.03% | 37.21 | 38.08 | 309508 | 116386.12 | 1.78% |
| 2026-02-03 | 37.80 | 37.96 | 0.42 | 1.12% | 37.17 | 37.96 | 321501 | 120972.11 | 1.85% |
| 2026-02-02 | 38.26 | 37.54 | -0.44 | -1.16% | 37.37 | 38.34 | 377506 | 142581.70 | 2.17% |
| 2026-01-30 | 37.55 | 37.98 | 0.30 | 0.80% | 36.90 | 38.10 | 411012 | 154463.66 | 2.37% |
| 2026-01-29 | 38.25 | 37.68 | -0.78 | -2.03% | 37.66 | 38.58 | 401793 | 152364.80 | 2.31% |
| 2026-01-28 | 39.00 | 38.46 | -0.54 | -1.38% | 38.07 | 39.09 | 442569 | 170125.03 | 2.55% |
| 2026-01-27 | 40.06 | 39.00 | -1.36 | -3.37% | 38.01 | 40.29 | 715797 | 277392.94 | 4.12% |
| 2026-01-26 | 42.00 | 40.36 | -1.15 | -2.77% | 40.16 | 42.10 | 584160 | 238510.91 | 3.36% |
| 2026-01-23 | 39.83 | 41.51 | 1.68 | 4.22% | 39.83 | 41.64 | 818022 | 335261.88 | 4.71% |
| 2026-01-22 | 40.49 | 39.83 | -0.65 | -1.61% | 39.70 | 41.47 | 464061 | 186418.16 | 2.67% |
| 2026-01-21 | 39.85 | 40.48 | 0.51 | 1.28% | 39.61 | 41.14 | 431354 | 175051.30 | 2.48% |
| 2026-01-20 | 41.29 | 39.97 | -1.35 | -3.27% | 39.51 | 41.50 | 623591 | 250357.50 | 3.59% |
| 2026-01-19 | 41.35 | 41.32 | -0.02 | -0.05% | 40.62 | 41.69 | 448745 | 185053.55 | 2.58% |
| 2026-01-16 | 41.41 | 41.34 | 0.38 | 0.93% | 41.06 | 41.95 | 616227 | 255301.66 | 3.55% |
| 2026-01-15 | 39.90 | 40.96 | 0.96 | 2.40% | 39.72 | 41.50 | 698085 | 286407.06 | 4.02% |
| 2026-01-14 | 39.50 | 40.00 | 0.40 | 1.01% | 39.31 | 41.18 | 744620 | 300812.47 | 4.29% |
| 2026-01-13 | 40.00 | 39.60 | -0.48 | -1.20% | 39.41 | 40.69 | 585435 | 233232.77 | 3.37% |
| 2026-01-12 | 40.75 | 40.08 | -0.95 | -2.32% | 39.38 | 40.75 | 749140 | 298754.62 | 4.31% |
| 2026-01-09 | 40.69 | 41.03 | 0.36 | 0.89% | 40.31 | 41.60 | 460954 | 189245.64 | 2.67% |
| 2026-01-08 | 40.71 | 40.67 | -0.46 | -1.12% | 40.28 | 41.51 | 414484 | 169336.50 | 2.40% |
| 2026-01-07 | 41.01 | 41.13 | 0.22 | 0.54% | 40.77 | 42.29 | 552699 | 228820.94 | 3.20% |
| 2026-01-06 | 40.50 | 40.91 | 0.62 | 1.54% | 40.38 | 41.40 | 538905 | 220114.36 | 3.12% |
| 2026-01-05 | 38.99 | 40.29 | 1.18 | 3.02% | 38.99 | 40.42 | 491119 | 195971.02 | 2.84% |
| 2025-12-31 | 39.65 | 39.11 | -0.39 | -0.99% | 39.00 | 39.85 | 260754 | 102532.72 | 1.51% |
| 2025-12-30 | 38.99 | 39.50 | 0.02 | 0.05% | 38.84 | 39.85 | 320330 | 126104.84 | 1.85% |
| 2025-12-29 | 40.31 | 39.48 | -0.60 | -1.50% | 39.12 | 40.31 | 396873 | 156919.62 | 2.30% |
| 2025-12-26 | 39.64 | 40.08 | 0.69 | 1.75% | 39.35 | 40.74 | 580363 | 232723.64 | 3.36% |
| 2025-12-25 | 39.29 | 39.39 | 0.05 | 0.13% | 38.82 | 39.67 | 297969 | 116693.90 | 1.72% |
| 2025-12-24 | 39.20 | 39.34 | 0.02 | 0.05% | 39.01 | 39.59 | 344400 | 135263.42 | 1.99% |
| 2025-12-23 | 38.61 | 39.32 | 0.73 | 1.89% | 38.60 | 39.98 | 562897 | 221611.52 | 3.26% |
| 2025-12-22 | 38.16 | 38.59 | 0.59 | 1.55% | 38.16 | 38.84 | 313347 | 120923.23 | 1.81% |
| 2025-12-19 | 37.73 | 38.00 | 0.42 | 1.12% | 37.65 | 38.25 | 265342 | 100751.63 | 1.54% |
| 2025-12-18 | 37.98 | 37.58 | -0.69 | -1.80% | 37.51 | 38.35 | 236846 | 89621.18 | 1.37% |
| 2025-12-17 | 37.26 | 38.27 | 1.17 | 3.15% | 37.26 | 38.38 | 318227 | 120447.66 | 1.84% |
| 2025-12-16 | 37.93 | 37.10 | -0.93 | -2.45% | 36.87 | 38.02 | 298248 | 111095.38 | 1.73% |
| 2025-12-15 | 38.63 | 38.03 | -0.67 | -1.73% | 37.88 | 38.87 | 251630 | 96154.73 | 1.46% |
| 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% |
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。
