| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | 13.52 | 13.66 | -0.31 | -2.22% | 13.40 | 13.79 | 1032095 | 140260.50 | 10.25% |
| 2025-07-07 | 13.31 | 13.97 | 0.54 | 4.02% | 13.05 | 14.50 | 1431717 | 196832.05 | 14.22% |
| 2025-07-04 | 13.24 | 13.43 | 0.42 | 3.23% | 13.08 | 14.31 | 1816573 | 245426.97 | 18.04% |
| 2025-07-03 | 11.84 | 13.01 | 1.18 | 9.97% | 11.84 | 13.01 | 1091036 | 135718.27 | 10.84% |
| 2025-07-02 | 12.15 | 11.83 | 0.24 | 2.07% | 11.63 | 12.22 | 944014 | 112139.03 | 9.38% |
| 2025-07-01 | 11.80 | 11.59 | -0.24 | -2.03% | 11.45 | 11.84 | 395826 | 45878.03 | 3.93% |
| 2025-06-30 | 11.93 | 11.83 | -0.20 | -1.66% | 11.74 | 12.00 | 673493 | 79777.04 | 6.69% |
| 2025-06-27 | 11.17 | 12.03 | 0.41 | 3.53% | 10.99 | 12.31 | 1299130 | 153127.05 | 12.90% |
| 2025-06-26 | 11.86 | 11.62 | -0.18 | -1.53% | 11.61 | 11.91 | 304713 | 35700.47 | 3.03% |
| 2025-06-25 | 11.62 | 11.80 | 0.19 | 1.64% | 11.55 | 11.80 | 322139 | 37582.97 | 3.20% |
| 2025-06-24 | 11.22 | 11.61 | 0.39 | 3.48% | 11.22 | 11.76 | 373215 | 43075.36 | 3.71% |
| 2025-06-23 | 10.78 | 11.22 | 0.35 | 3.22% | 10.72 | 11.24 | 242611 | 26807.97 | 2.41% |
| 2025-06-20 | 11.10 | 10.87 | -0.23 | -2.07% | 10.84 | 11.16 | 204001 | 22341.87 | 2.03% |
| 2025-06-19 | 11.48 | 11.10 | -0.41 | -3.56% | 11.08 | 11.54 | 289502 | 32616.92 | 2.88% |
| 2025-06-18 | 11.51 | 11.51 | -0.06 | -0.52% | 11.37 | 11.55 | 221675 | 25407.65 | 2.20% |
| 2025-06-17 | 11.73 | 11.57 | -0.16 | -1.36% | 11.50 | 11.79 | 277491 | 32208.69 | 2.76% |
| 2025-06-16 | 11.57 | 11.73 | 0.11 | 0.95% | 11.55 | 11.93 | 338904 | 39867.23 | 3.37% |
| 2025-06-13 | 11.88 | 11.62 | -0.44 | -3.65% | 11.55 | 12.00 | 569467 | 66655.30 | 5.66% |
| 2025-06-12 | 11.53 | 12.06 | 0.44 | 3.79% | 11.48 | 12.55 | 886278 | 107598.72 | 8.80% |
| 2025-06-11 | 11.58 | 11.62 | 0.08 | 0.69% | 11.52 | 11.80 | 338619 | 39389.80 | 3.36% |
| 2025-06-10 | 11.88 | 11.54 | -0.44 | -3.67% | 11.38 | 11.88 | 566455 | 65763.30 | 5.63% |
| 2025-06-09 | 11.54 | 11.98 | 0.44 | 3.81% | 11.41 | 12.08 | 779327 | 91636.60 | 7.74% |
| 2025-06-06 | 11.21 | 11.54 | 0.42 | 3.78% | 11.21 | 11.82 | 738294 | 85271.62 | 7.33% |
| 2025-06-05 | 10.98 | 11.12 | 0.14 | 1.28% | 10.86 | 11.15 | 360013 | 39701.46 | 3.58% |
| 2025-06-04 | 10.94 | 10.98 | 0.00 | 0.00% | 10.86 | 11.03 | 231848 | 25414.41 | 2.30% |
| 2025-06-03 | 10.70 | 10.98 | 0.33 | 3.10% | 10.66 | 11.30 | 412818 | 45185.25 | 4.10% |
| 2025-05-30 | 10.83 | 10.65 | -0.26 | -2.38% | 10.62 | 10.85 | 206419 | 22082.15 | 2.05% |
| 2025-05-29 | 10.70 | 10.91 | 0.18 | 1.68% | 10.70 | 10.92 | 210256 | 22832.53 | 2.09% |
| 2025-05-28 | 10.86 | 10.73 | -0.12 | -1.11% | 10.68 | 10.95 | 201833 | 21762.41 | 2.00% |
| 2025-05-27 | 10.89 | 10.85 | -0.08 | -0.73% | 10.75 | 10.92 | 231083 | 25022.04 | 2.30% |
| 2025-05-26 | 10.80 | 10.93 | 0.08 | 0.74% | 10.80 | 11.00 | 229962 | 25101.35 | 2.28% |
| 2025-05-23 | 11.18 | 10.85 | -0.36 | -3.21% | 10.83 | 11.25 | 396835 | 43755.51 | 3.94% |
| 2025-05-22 | 11.50 | 11.21 | -0.39 | -3.36% | 11.21 | 11.59 | 402696 | 45664.34 | 4.00% |
| 2025-05-21 | 12.00 | 11.60 | -0.34 | -2.85% | 11.56 | 12.00 | 407265 | 47682.14 | 4.04% |
| 2025-05-20 | 11.80 | 11.94 | 0.11 | 0.93% | 11.62 | 12.04 | 426528 | 50488.90 | 4.24% |
| 2025-05-19 | 11.75 | 11.83 | 0.03 | 0.25% | 11.55 | 11.88 | 392495 | 45956.22 | 3.90% |
| 2025-05-16 | 11.75 | 11.80 | -0.10 | -0.84% | 11.70 | 11.93 | 429355 | 50742.69 | 4.26% |
| 2025-05-15 | 12.18 | 11.90 | -0.39 | -3.17% | 11.86 | 12.20 | 658453 | 78830.84 | 6.54% |
| 2025-05-14 | 11.88 | 12.29 | 0.19 | 1.57% | 11.81 | 12.35 | 1246363 | 151886.14 | 12.38% |
| 2025-05-13 | 11.48 | 12.10 | 0.76 | 6.70% | 11.45 | 12.47 | 1673758 | 202946.53 | 16.62% |
| 2025-05-12 | 11.28 | 11.34 | 0.19 | 1.70% | 11.20 | 11.36 | 357278 | 40340.98 | 3.55% |
| 2025-05-09 | 11.48 | 11.15 | -0.38 | -3.30% | 11.07 | 11.48 | 463049 | 51894.63 | 4.60% |
| 2025-05-08 | 11.50 | 11.53 | 0.01 | 0.09% | 11.46 | 11.64 | 443242 | 51179.67 | 4.40% |
| 2025-05-07 | 11.98 | 11.52 | -0.13 | -1.12% | 11.37 | 11.99 | 737412 | 85518.02 | 7.32% |
| 2025-05-06 | 11.27 | 11.65 | 0.54 | 4.86% | 11.18 | 11.65 | 674865 | 77221.95 | 6.70% |
| 2025-04-30 | 11.07 | 11.11 | 0.14 | 1.28% | 10.90 | 11.26 | 471352 | 52411.28 | 4.68% |
| 2025-04-29 | 10.74 | 10.97 | 0.14 | 1.29% | 10.65 | 10.98 | 321012 | 34968.54 | 3.19% |
| 2025-04-28 | 11.01 | 10.83 | -0.23 | -2.08% | 10.79 | 11.17 | 383285 | 41892.84 | 3.81% |
| 2025-04-25 | 11.07 | 11.06 | -0.01 | -0.09% | 11.00 | 11.26 | 397218 | 44129.43 | 3.95% |
| 2025-04-24 | 11.36 | 11.07 | -0.41 | -3.57% | 10.96 | 11.37 | 542768 | 60345.55 | 5.39% |
| 2025-04-23 | 11.36 | 11.48 | 0.25 | 2.23% | 11.20 | 11.65 | 732373 | 83378.86 | 7.27% |
| 2025-04-22 | 11.50 | 11.23 | -0.55 | -4.67% | 11.22 | 11.53 | 821932 | 93232.28 | 8.16% |
| 2025-04-21 | 11.00 | 11.78 | 0.77 | 6.99% | 10.88 | 12.11 | 1212505 | 139005.34 | 12.04% |
| 2025-04-18 | 10.38 | 11.01 | 0.64 | 6.17% | 10.29 | 11.07 | 893820 | 96132.41 | 8.88% |
| 2025-04-17 | 10.40 | 10.37 | -0.15 | -1.43% | 10.36 | 10.67 | 401345 | 42155.66 | 3.99% |
| 2025-04-16 | 10.65 | 10.52 | -0.26 | -2.41% | 10.42 | 10.97 | 536113 | 57170.60 | 5.32% |
| 2025-04-15 | 10.68 | 10.78 | 0.08 | 0.75% | 10.52 | 11.04 | 622056 | 67173.56 | 6.18% |
| 2025-04-14 | 10.70 | 10.70 | 0.18 | 1.71% | 10.59 | 10.83 | 572422 | 61301.84 | 5.69% |
| 2025-04-11 | 10.30 | 10.52 | 0.04 | 0.38% | 10.30 | 10.71 | 822062 | 86610.91 | 8.16% |
| 2025-04-10 | 10.36 | 10.48 | 0.66 | 6.72% | 10.28 | 10.80 | 1280382 | 135069.58 | 12.72% |
| 2025-04-09 | 9.41 | 9.82 | 0.11 | 1.13% | 8.83 | 10.04 | 871688 | 83644.09 | 8.66% |
| 2025-04-08 | 9.32 | 9.71 | 0.21 | 2.21% | 9.06 | 10.06 | 916510 | 87396.38 | 9.10% |
| 2025-04-07 | 9.90 | 9.50 | -1.05 | -9.95% | 9.50 | 10.05 | 489043 | 47030.97 | 4.86% |
| 2025-04-03 | 10.87 | 10.55 | -0.51 | -4.61% | 10.44 | 11.12 | 745371 | 79891.15 | 7.40% |
| 2025-04-02 | 11.30 | 11.06 | -0.38 | -3.32% | 10.96 | 11.54 | 737641 | 82699.96 | 7.33% |
| 2025-04-01 | 11.30 | 11.44 | 0.03 | 0.26% | 11.05 | 11.69 | 863130 | 98269.52 | 8.57% |
| 2025-03-31 | 11.08 | 11.41 | 0.60 | 5.55% | 10.81 | 11.64 | 1030917 | 114881.27 | 10.24% |
| 2025-03-28 | 10.88 | 10.81 | -0.04 | -0.37% | 10.81 | 11.20 | 726656 | 79912.69 | 7.22% |
| 2025-03-27 | 11.56 | 10.85 | -0.72 | -6.22% | 10.83 | 11.60 | 1085966 | 120619.80 | 10.79% |
| 2025-03-26 | 11.90 | 11.57 | -0.45 | -3.74% | 11.53 | 12.12 | 1125332 | 132252.00 | 11.18% |
| 2025-03-25 | 12.50 | 12.02 | -0.84 | -6.53% | 11.62 | 13.37 | 1499441 | 185491.72 | 14.89% |
| 2025-03-24 | 13.51 | 12.86 | -1.43 | -10.01% | 12.86 | 13.78 | 1006450 | 131444.61 | 10.00% |
| 2025-03-21 | 14.31 | 14.29 | -1.59 | -10.01% | 14.29 | 14.94 | 1547315 | 224706.33 | 15.37% |
| 2025-03-20 | 14.00 | 15.88 | 1.44 | 9.97% | 13.40 | 15.88 | 2778138 | 396782.62 | 27.59% |
| 2025-03-19 | 12.91 | 14.44 | 1.31 | 9.98% | 12.70 | 14.44 | 2537790 | 360387.53 | 25.20% |
| 2025-03-18 | 14.60 | 13.13 | -0.93 | -6.61% | 12.77 | 14.77 | 2198018 | 299453.28 | 21.83% |
| 2025-03-17 | 13.56 | 14.06 | -0.54 | -3.70% | 13.14 | 14.75 | 1947098 | 271867.66 | 19.34% |
| 2025-03-14 | 13.27 | 14.60 | 1.33 | 10.02% | 12.67 | 14.60 | 2693604 | 379221.31 | 26.75% |
| 2025-03-13 | 11.73 | 13.27 | 1.21 | 10.03% | 11.73 | 13.27 | 2202484 | 273928.00 | 21.87% |
| 2025-03-12 | 11.38 | 12.06 | 0.70 | 6.16% | 11.08 | 12.50 | 2193589 | 260047.36 | 21.79% |
国脉科技(002093)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。
