| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.40 | 9.46 | 0.23 | 2.49% | 9.24 | 9.47 | 139794 | 13104.60 | 1.39% |
| 2026-03-23 | 9.71 | 9.23 | -0.67 | -6.77% | 9.15 | 9.71 | 211615 | 19962.71 | 2.10% |
| 2026-03-20 | 10.32 | 9.90 | -0.41 | -3.98% | 9.88 | 10.39 | 155286 | 15625.62 | 1.54% |
| 2026-03-19 | 10.46 | 10.31 | -0.26 | -2.46% | 10.28 | 10.51 | 103137 | 10703.93 | 1.02% |
| 2026-03-18 | 10.38 | 10.57 | 0.20 | 1.93% | 10.35 | 10.58 | 98927 | 10341.01 | 0.98% |
| 2026-03-17 | 10.60 | 10.37 | -0.23 | -2.17% | 10.35 | 10.66 | 98943 | 10387.23 | 0.98% |
| 2026-03-16 | 10.53 | 10.60 | 0.07 | 0.66% | 10.46 | 10.60 | 78689 | 8291.05 | 0.78% |
| 2026-03-13 | 10.67 | 10.53 | -0.17 | -1.59% | 10.50 | 10.70 | 104161 | 11025.40 | 1.03% |
| 2026-03-12 | 10.80 | 10.70 | -0.13 | -1.20% | 10.66 | 10.87 | 109384 | 11741.15 | 1.09% |
| 2026-03-11 | 10.88 | 10.83 | -0.03 | -0.28% | 10.83 | 10.96 | 111024 | 12093.82 | 1.10% |
| 2026-03-10 | 10.79 | 10.86 | 0.16 | 1.50% | 10.77 | 10.94 | 135401 | 14700.44 | 1.34% |
| 2026-03-09 | 10.55 | 10.70 | 0.02 | 0.19% | 10.31 | 10.73 | 154099 | 16151.55 | 1.53% |
| 2026-03-06 | 10.60 | 10.68 | 0.01 | 0.09% | 10.55 | 10.71 | 89365 | 9536.89 | 0.89% |
| 2026-03-05 | 10.63 | 10.67 | 0.21 | 2.01% | 10.61 | 10.76 | 129780 | 13845.78 | 1.29% |
| 2026-03-04 | 10.37 | 10.46 | -0.04 | -0.38% | 10.30 | 10.63 | 123202 | 12920.29 | 1.22% |
| 2026-03-03 | 11.08 | 10.50 | -0.55 | -4.98% | 10.45 | 11.13 | 258097 | 27833.27 | 2.56% |
| 2026-03-02 | 11.28 | 11.05 | -0.41 | -3.58% | 11.00 | 11.32 | 224533 | 24972.87 | 2.23% |
| 2026-02-27 | 11.38 | 11.46 | 0.09 | 0.79% | 11.31 | 11.49 | 162120 | 18509.35 | 1.61% |
| 2026-02-26 | 11.44 | 11.37 | -0.03 | -0.26% | 11.31 | 11.44 | 131139 | 14901.01 | 1.30% |
| 2026-02-25 | 11.34 | 11.40 | 0.13 | 1.15% | 11.32 | 11.41 | 160492 | 18250.65 | 1.59% |
| 2026-02-24 | 11.25 | 11.27 | 0.10 | 0.90% | 11.13 | 11.28 | 125766 | 14107.37 | 1.25% |
| 2026-02-13 | 11.22 | 11.17 | -0.09 | -0.80% | 11.15 | 11.33 | 115502 | 12985.52 | 1.15% |
| 2026-02-12 | 11.25 | 11.26 | 0.01 | 0.09% | 11.11 | 11.30 | 122991 | 13832.95 | 1.22% |
| 2026-02-11 | 11.32 | 11.25 | -0.08 | -0.71% | 11.22 | 11.41 | 145037 | 16416.50 | 1.44% |
| 2026-02-10 | 11.22 | 11.33 | 0.11 | 0.98% | 11.18 | 11.33 | 159268 | 17993.87 | 1.58% |
| 2026-02-09 | 11.19 | 11.22 | 0.15 | 1.36% | 11.14 | 11.25 | 132260 | 14818.73 | 1.31% |
| 2026-02-06 | 11.11 | 11.07 | -0.05 | -0.45% | 10.97 | 11.16 | 127779 | 14176.92 | 1.27% |
| 2026-02-05 | 11.12 | 11.12 | -0.05 | -0.45% | 11.08 | 11.19 | 114124 | 12694.59 | 1.13% |
| 2026-02-04 | 11.09 | 11.17 | 0.03 | 0.27% | 11.05 | 11.30 | 136960 | 15245.64 | 1.36% |
| 2026-02-03 | 11.04 | 11.14 | 0.22 | 2.01% | 10.92 | 11.15 | 144130 | 15921.87 | 1.43% |
| 2026-02-02 | 11.09 | 10.92 | -0.18 | -1.62% | 10.90 | 11.23 | 177341 | 19660.53 | 1.76% |
| 2026-01-30 | 11.31 | 11.10 | -0.20 | -1.77% | 11.08 | 11.33 | 207321 | 23135.52 | 2.06% |
| 2026-01-29 | 11.29 | 11.30 | -0.07 | -0.62% | 11.10 | 11.50 | 233330 | 26395.51 | 2.32% |
| 2026-01-28 | 11.50 | 11.37 | -0.13 | -1.13% | 11.35 | 11.55 | 183050 | 20897.26 | 1.82% |
| 2026-01-27 | 11.55 | 11.50 | -0.05 | -0.43% | 11.23 | 11.62 | 235840 | 26861.48 | 2.34% |
| 2026-01-26 | 11.85 | 11.55 | -0.31 | -2.61% | 11.44 | 11.89 | 319856 | 37088.96 | 3.17% |
| 2026-01-23 | 11.76 | 11.86 | 0.06 | 0.51% | 11.74 | 11.88 | 219949 | 26011.93 | 2.18% |
| 2026-01-22 | 11.64 | 11.80 | 0.19 | 1.64% | 11.64 | 11.85 | 226397 | 26634.32 | 2.25% |
| 2026-01-21 | 11.51 | 11.61 | 0.05 | 0.43% | 11.41 | 11.70 | 221347 | 25659.56 | 2.20% |
| 2026-01-20 | 11.90 | 11.56 | -0.29 | -2.45% | 11.48 | 11.95 | 361099 | 42147.39 | 3.58% |
| 2026-01-19 | 11.81 | 11.85 | -0.06 | -0.50% | 11.78 | 11.97 | 242437 | 28774.82 | 2.41% |
| 2026-01-16 | 12.27 | 11.91 | -0.33 | -2.70% | 11.77 | 12.36 | 399048 | 47796.72 | 3.96% |
| 2026-01-15 | 12.43 | 12.24 | -0.33 | -2.63% | 12.13 | 12.51 | 356265 | 43688.47 | 3.54% |
| 2026-01-14 | 12.48 | 12.57 | 0.21 | 1.70% | 12.30 | 12.83 | 577955 | 72630.07 | 5.74% |
| 2026-01-13 | 12.83 | 12.36 | -0.34 | -2.68% | 12.32 | 12.83 | 492559 | 61486.09 | 4.89% |
| 2026-01-12 | 12.34 | 12.70 | 0.58 | 4.79% | 12.32 | 12.75 | 664194 | 83337.16 | 6.59% |
| 2026-01-09 | 11.95 | 12.12 | 0.15 | 1.25% | 11.92 | 12.12 | 426107 | 51340.70 | 4.23% |
| 2026-01-08 | 11.80 | 11.97 | 0.14 | 1.18% | 11.75 | 12.09 | 344553 | 41241.04 | 3.42% |
| 2026-01-07 | 12.05 | 11.83 | -0.17 | -1.42% | 11.81 | 12.07 | 349227 | 41577.73 | 3.47% |
| 2026-01-06 | 11.96 | 12.00 | 0.01 | 0.08% | 11.85 | 12.06 | 478156 | 57176.10 | 4.75% |
| 2026-01-05 | 11.53 | 11.99 | 0.49 | 4.26% | 11.48 | 12.14 | 638450 | 75775.45 | 6.34% |
| 2025-12-31 | 11.42 | 11.50 | 0.09 | 0.79% | 11.31 | 11.73 | 353052 | 40524.17 | 3.50% |
| 2025-12-30 | 11.45 | 11.41 | -0.12 | -1.04% | 11.38 | 11.55 | 235725 | 27002.25 | 2.34% |
| 2025-12-29 | 11.51 | 11.53 | -0.02 | -0.17% | 11.47 | 11.65 | 245324 | 28339.46 | 2.43% |
| 2025-12-26 | 11.48 | 11.55 | 0.03 | 0.26% | 11.37 | 11.68 | 370101 | 42678.56 | 3.68% |
| 2025-12-25 | 11.42 | 11.52 | 0.05 | 0.44% | 11.41 | 11.54 | 243914 | 28039.52 | 2.42% |
| 2025-12-24 | 11.26 | 11.47 | 0.15 | 1.33% | 11.25 | 11.55 | 255269 | 29219.11 | 2.54% |
| 2025-12-23 | 11.54 | 11.32 | -0.23 | -1.99% | 11.26 | 11.54 | 288391 | 32771.57 | 2.86% |
| 2025-12-22 | 11.49 | 11.55 | 0.08 | 0.70% | 11.41 | 11.60 | 276286 | 31870.39 | 2.74% |
| 2025-12-19 | 11.38 | 11.47 | 0.12 | 1.06% | 11.32 | 11.64 | 336158 | 38570.11 | 3.34% |
| 2025-12-18 | 11.41 | 11.35 | -0.19 | -1.65% | 11.35 | 11.60 | 274805 | 31470.64 | 2.73% |
| 2025-12-17 | 11.42 | 11.54 | 0.08 | 0.70% | 11.13 | 11.57 | 417011 | 47299.49 | 4.14% |
| 2025-12-16 | 12.12 | 11.46 | -0.67 | -5.52% | 11.45 | 12.14 | 495711 | 57822.79 | 4.92% |
| 2025-12-15 | 12.30 | 12.13 | -0.24 | -1.94% | 11.99 | 12.58 | 514953 | 63008.01 | 5.12% |
| 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% |
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。
