| 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 | 12.60 | 12.37 | -0.24 | -1.90% | 12.33 | 12.72 | 515885 | 64533.91 | 5.12% |
| 2025-12-11 | 13.27 | 12.61 | -0.70 | -5.26% | 12.60 | 13.27 | 706675 | 90396.32 | 7.02% |
| 2025-12-10 | 13.28 | 13.31 | -0.10 | -0.75% | 13.11 | 13.58 | 790418 | 105279.75 | 7.85% |
| 2025-12-09 | 13.54 | 13.41 | -0.18 | -1.32% | 13.32 | 13.88 | 1100425 | 149048.88 | 10.93% |
| 2025-12-08 | 14.02 | 13.59 | 0.49 | 3.74% | 13.45 | 14.31 | 2018742 | 278529.66 | 20.05% |
| 2025-12-05 | 11.90 | 13.10 | 1.19 | 9.99% | 11.85 | 13.10 | 806588 | 103089.38 | 8.01% |
| 2025-12-04 | 12.23 | 11.91 | -0.44 | -3.56% | 11.89 | 12.35 | 415215 | 50078.23 | 4.12% |
| 2025-12-03 | 12.73 | 12.35 | -0.38 | -2.99% | 12.30 | 12.84 | 420665 | 52268.86 | 4.18% |
| 2025-12-02 | 12.53 | 12.73 | 0.02 | 0.16% | 12.40 | 13.08 | 654219 | 82670.69 | 6.50% |
| 2025-12-01 | 12.61 | 12.71 | -0.09 | -0.70% | 12.36 | 12.90 | 618800 | 78224.23 | 6.15% |
| 2025-11-28 | 12.46 | 12.80 | 0.15 | 1.19% | 12.40 | 13.08 | 776326 | 98617.05 | 7.71% |
| 2025-11-27 | 12.28 | 12.65 | 0.37 | 3.01% | 12.22 | 12.72 | 869959 | 108830.68 | 8.64% |
| 2025-11-26 | 12.30 | 12.28 | -0.18 | -1.44% | 12.22 | 12.50 | 603487 | 74468.95 | 6.00% |
| 2025-11-25 | 12.38 | 12.46 | 0.27 | 2.21% | 12.11 | 12.80 | 1155600 | 143652.12 | 11.48% |
| 2025-11-24 | 11.13 | 12.19 | 1.11 | 10.02% | 11.07 | 12.19 | 446639 | 53620.96 | 4.44% |
| 2025-11-21 | 11.50 | 11.08 | -0.69 | -5.86% | 11.01 | 11.70 | 298792 | 33808.01 | 2.97% |
| 2025-11-20 | 11.79 | 11.77 | 0.04 | 0.34% | 11.40 | 12.06 | 342043 | 40085.82 | 3.40% |
| 2025-11-19 | 12.01 | 11.73 | -0.28 | -2.33% | 11.64 | 12.02 | 244657 | 28739.01 | 2.43% |
| 2025-11-18 | 12.07 | 12.01 | -0.18 | -1.48% | 11.86 | 12.09 | 343095 | 40994.97 | 3.41% |
| 2025-11-17 | 11.84 | 12.19 | 0.29 | 2.44% | 11.84 | 12.33 | 557062 | 67771.73 | 5.53% |
| 2025-11-14 | 11.58 | 11.90 | 0.25 | 2.15% | 11.53 | 12.54 | 497839 | 60055.21 | 4.95% |
| 2025-11-13 | 11.58 | 11.65 | 0.03 | 0.26% | 11.46 | 11.65 | 184389 | 21330.09 | 1.83% |
| 2025-11-12 | 12.00 | 11.62 | -0.38 | -3.17% | 11.49 | 12.00 | 277659 | 32469.93 | 2.76% |
| 2025-11-11 | 12.03 | 12.00 | -0.08 | -0.66% | 11.86 | 12.05 | 259009 | 30968.28 | 2.57% |
| 2025-11-10 | 11.71 | 12.08 | 0.45 | 3.87% | 11.67 | 12.12 | 447132 | 53501.14 | 4.44% |
| 2025-11-07 | 11.60 | 11.63 | -0.05 | -0.43% | 11.55 | 11.78 | 200390 | 23311.81 | 1.99% |
| 2025-11-06 | 11.76 | 11.68 | -0.21 | -1.77% | 11.56 | 11.79 | 335976 | 39154.46 | 3.34% |
| 2025-11-05 | 11.38 | 11.89 | 0.45 | 3.93% | 11.30 | 12.02 | 627695 | 74142.75 | 6.24% |
| 2025-11-04 | 11.35 | 11.44 | 0.10 | 0.88% | 11.24 | 11.52 | 221031 | 25204.69 | 2.20% |
| 2025-11-03 | 11.23 | 11.34 | 0.07 | 0.62% | 11.17 | 11.34 | 142562 | 16043.77 | 1.42% |
| 2025-10-31 | 11.18 | 11.27 | 0.10 | 0.90% | 11.18 | 11.34 | 123435 | 13921.39 | 1.23% |
| 2025-10-30 | 11.41 | 11.17 | -0.31 | -2.70% | 11.15 | 11.42 | 189683 | 21357.80 | 1.88% |
| 2025-10-29 | 11.65 | 11.48 | -0.06 | -0.52% | 11.39 | 11.71 | 190106 | 21801.06 | 1.89% |
| 2025-10-28 | 11.35 | 11.54 | 0.19 | 1.67% | 11.26 | 11.59 | 256088 | 29354.05 | 2.54% |
| 2025-10-27 | 11.51 | 11.35 | -0.17 | -1.48% | 11.28 | 11.52 | 242121 | 27506.49 | 2.41% |
| 2025-10-24 | 11.33 | 11.52 | 0.20 | 1.77% | 11.30 | 11.52 | 193605 | 22154.67 | 1.92% |
| 2025-10-23 | 11.31 | 11.32 | -0.05 | -0.44% | 11.12 | 11.34 | 119690 | 13419.92 | 1.19% |
| 2025-10-22 | 11.18 | 11.37 | 0.19 | 1.70% | 11.09 | 11.38 | 152200 | 17158.58 | 1.51% |
| 2025-10-21 | 10.96 | 11.18 | 0.22 | 2.01% | 10.96 | 11.20 | 113165 | 12577.45 | 1.12% |
| 2025-10-20 | 10.96 | 10.96 | 0.09 | 0.83% | 10.88 | 11.05 | 84869 | 9310.60 | 0.84% |
| 2025-10-17 | 11.16 | 10.87 | -0.31 | -2.77% | 10.87 | 11.21 | 137564 | 15142.32 | 1.37% |
| 2025-10-16 | 11.30 | 11.18 | -0.17 | -1.50% | 11.11 | 11.36 | 128176 | 14352.16 | 1.27% |
| 2025-10-15 | 11.19 | 11.35 | 0.27 | 2.44% | 11.05 | 11.47 | 180412 | 20430.21 | 1.79% |
| 2025-10-14 | 11.30 | 11.08 | -0.17 | -1.51% | 11.06 | 11.38 | 140142 | 15731.45 | 1.39% |
| 2025-10-13 | 11.07 | 11.25 | -0.07 | -0.62% | 10.84 | 11.28 | 154121 | 17137.26 | 1.53% |
| 2025-10-10 | 11.42 | 11.32 | -0.13 | -1.14% | 11.29 | 11.42 | 140259 | 15889.03 | 1.39% |
| 2025-10-09 | 11.29 | 11.45 | 0.19 | 1.69% | 11.25 | 11.46 | 161359 | 18383.20 | 1.60% |
| 2025-09-30 | 11.26 | 11.26 | 0.07 | 0.63% | 11.21 | 11.33 | 109730 | 12360.47 | 1.09% |
| 2025-09-29 | 11.15 | 11.19 | 0.03 | 0.27% | 10.98 | 11.24 | 151150 | 16815.99 | 1.50% |
| 2025-09-26 | 11.47 | 11.16 | -0.31 | -2.70% | 11.16 | 11.47 | 170155 | 19167.96 | 1.69% |
| 2025-09-25 | 11.44 | 11.47 | 0.03 | 0.26% | 11.36 | 11.62 | 173377 | 19974.19 | 1.72% |
| 2025-09-24 | 11.16 | 11.44 | 0.23 | 2.05% | 11.10 | 11.45 | 164426 | 18632.48 | 1.63% |
| 2025-09-23 | 11.42 | 11.21 | -0.20 | -1.75% | 10.97 | 11.48 | 213436 | 23783.38 | 2.12% |
| 2025-09-22 | 11.26 | 11.41 | 0.14 | 1.24% | 11.22 | 11.41 | 144142 | 16293.28 | 1.43% |
| 2025-09-19 | 11.42 | 11.27 | -0.17 | -1.49% | 11.18 | 11.53 | 225066 | 25497.30 | 2.24% |
| 2025-09-18 | 11.66 | 11.44 | -0.20 | -1.72% | 11.37 | 11.80 | 306886 | 35656.07 | 3.05% |
| 2025-09-17 | 11.70 | 11.64 | -0.06 | -0.51% | 11.60 | 11.73 | 159549 | 18595.94 | 1.58% |
| 2025-09-16 | 11.65 | 11.70 | 0.04 | 0.34% | 11.53 | 11.70 | 191521 | 22256.94 | 1.90% |
| 2025-09-15 | 11.79 | 11.66 | -0.15 | -1.27% | 11.63 | 11.79 | 157254 | 18375.13 | 1.56% |
| 2025-09-12 | 11.86 | 11.81 | -0.01 | -0.08% | 11.77 | 12.00 | 198135 | 23536.37 | 1.97% |
| 2025-09-11 | 11.60 | 11.86 | 0.22 | 1.89% | 11.46 | 11.87 | 231020 | 27081.27 | 2.29% |
| 2025-09-10 | 11.51 | 11.64 | 0.10 | 0.87% | 11.50 | 11.73 | 148977 | 17333.34 | 1.48% |
| 2025-09-09 | 11.75 | 11.54 | -0.20 | -1.70% | 11.43 | 11.76 | 191145 | 22114.92 | 1.90% |
| 2025-09-08 | 11.80 | 11.74 | -0.03 | -0.25% | 11.60 | 11.80 | 215261 | 25170.64 | 2.14% |
| 2025-09-05 | 11.57 | 11.77 | 0.24 | 2.08% | 11.42 | 11.77 | 189556 | 22012.53 | 1.88% |
| 2025-09-04 | 11.69 | 11.53 | -0.11 | -0.95% | 11.30 | 11.87 | 265395 | 30948.96 | 2.64% |
| 2025-09-03 | 12.15 | 11.64 | -0.51 | -4.20% | 11.59 | 12.20 | 318854 | 37910.80 | 3.17% |
| 2025-09-02 | 12.85 | 12.15 | -0.69 | -5.37% | 12.08 | 12.86 | 470693 | 58005.28 | 4.68% |
| 2025-09-01 | 12.86 | 12.84 | 0.06 | 0.47% | 12.78 | 13.13 | 357128 | 46196.96 | 3.55% |
| 2025-08-29 | 13.06 | 12.78 | -0.27 | -2.07% | 12.73 | 13.07 | 346179 | 44398.61 | 3.44% |
| 2025-08-28 | 12.84 | 13.05 | 0.16 | 1.24% | 12.53 | 13.13 | 516719 | 66519.13 | 5.13% |
| 2025-08-27 | 13.51 | 12.89 | -0.39 | -2.94% | 12.88 | 13.54 | 787871 | 104553.02 | 7.83% |
| 2025-08-26 | 12.90 | 13.28 | 0.37 | 2.87% | 12.83 | 13.36 | 831372 | 109681.29 | 8.26% |
| 2025-08-25 | 12.89 | 12.91 | 0.03 | 0.23% | 12.82 | 13.09 | 530915 | 68727.51 | 5.27% |
| 2025-08-22 | 12.71 | 12.88 | 0.02 | 0.16% | 12.61 | 12.95 | 425488 | 54390.43 | 4.23% |
| 2025-08-21 | 12.99 | 12.86 | -0.12 | -0.92% | 12.77 | 13.00 | 305897 | 39423.78 | 3.04% |
| 2025-08-20 | 12.90 | 12.98 | 0.02 | 0.15% | 12.74 | 12.98 | 360351 | 46337.32 | 3.58% |
| 2025-08-19 | 13.22 | 12.96 | -0.30 | -2.26% | 12.95 | 13.22 | 537888 | 70114.60 | 5.34% |
| 2025-08-18 | 13.13 | 13.26 | 0.24 | 1.84% | 12.91 | 13.34 | 841293 | 110121.24 | 8.36% |
| 2025-08-15 | 12.40 | 13.02 | 0.59 | 4.75% | 12.37 | 13.03 | 855771 | 110116.19 | 8.50% |
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。
