| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 14.03 | 14.29 | 0.44 | 3.18% | 13.89 | 14.39 | 56924 | 8095.92 | 3.06% |
| 2026-02-02 | 14.00 | 13.85 | -0.21 | -1.49% | 13.83 | 14.23 | 37066 | 5222.67 | 1.99% |
| 2026-01-30 | 13.90 | 14.06 | 0.11 | 0.79% | 13.74 | 14.18 | 36862 | 5158.03 | 1.98% |
| 2026-01-29 | 14.00 | 13.95 | -0.03 | -0.21% | 13.80 | 14.08 | 29037 | 4053.49 | 1.56% |
| 2026-01-28 | 14.02 | 13.98 | -0.04 | -0.29% | 13.94 | 14.15 | 33175 | 4662.36 | 1.79% |
| 2026-01-27 | 14.20 | 14.02 | -0.17 | -1.20% | 13.69 | 14.21 | 29257 | 4074.99 | 1.57% |
| 2026-01-26 | 14.29 | 14.19 | -0.10 | -0.70% | 14.08 | 14.35 | 37828 | 5370.25 | 2.04% |
| 2026-01-23 | 14.36 | 14.29 | -0.05 | -0.35% | 14.20 | 14.37 | 34719 | 4951.07 | 1.87% |
| 2026-01-22 | 14.22 | 14.34 | 0.12 | 0.84% | 14.19 | 14.36 | 33915 | 4843.88 | 1.82% |
| 2026-01-21 | 14.10 | 14.22 | 0.03 | 0.21% | 13.97 | 14.27 | 33574 | 4746.92 | 1.81% |
| 2026-01-20 | 14.14 | 14.19 | 0.09 | 0.64% | 14.02 | 14.42 | 47330 | 6712.51 | 2.55% |
| 2026-01-19 | 13.90 | 14.10 | 0.16 | 1.15% | 13.79 | 14.12 | 43016 | 6031.31 | 2.31% |
| 2026-01-16 | 13.69 | 13.94 | 0.24 | 1.75% | 13.69 | 13.97 | 50240 | 6968.30 | 2.70% |
| 2026-01-15 | 13.71 | 13.70 | -0.06 | -0.44% | 13.58 | 13.82 | 33721 | 4611.65 | 1.81% |
| 2026-01-14 | 13.70 | 13.76 | -0.01 | -0.07% | 13.57 | 13.88 | 46988 | 6471.14 | 2.53% |
| 2026-01-13 | 13.87 | 13.77 | -0.13 | -0.94% | 13.65 | 13.90 | 46489 | 6415.62 | 2.50% |
| 2026-01-12 | 13.68 | 13.90 | -0.02 | -0.14% | 13.68 | 14.03 | 68209 | 9471.94 | 3.67% |
| 2026-01-09 | 13.81 | 13.92 | 0.13 | 0.94% | 13.76 | 13.99 | 59308 | 8226.46 | 3.19% |
| 2026-01-08 | 13.55 | 13.79 | 0.20 | 1.47% | 13.51 | 13.79 | 50016 | 6838.27 | 2.69% |
| 2026-01-07 | 13.75 | 13.59 | -0.08 | -0.59% | 13.53 | 13.85 | 53675 | 7334.43 | 2.89% |
| 2026-01-06 | 13.60 | 13.67 | -0.04 | -0.29% | 13.55 | 13.70 | 48028 | 6541.80 | 2.58% |
| 2026-01-05 | 13.75 | 13.71 | -0.07 | -0.51% | 13.47 | 13.94 | 68457 | 9349.46 | 3.68% |
| 2025-12-31 | 14.13 | 13.78 | -0.78 | -5.36% | 13.65 | 14.26 | 117313 | 16339.51 | 6.31% |
| 2025-12-30 | 14.35 | 14.56 | 0.07 | 0.48% | 13.93 | 15.18 | 153583 | 22347.87 | 8.26% |
| 2025-12-29 | 13.93 | 14.49 | 0.57 | 4.09% | 13.69 | 14.69 | 121384 | 17284.78 | 6.53% |
| 2025-12-26 | 13.99 | 13.92 | -0.06 | -0.43% | 13.80 | 14.15 | 48384 | 6734.82 | 2.60% |
| 2025-12-25 | 13.76 | 13.98 | 0.22 | 1.60% | 13.61 | 14.30 | 86836 | 12138.96 | 4.67% |
| 2025-12-24 | 13.65 | 13.76 | 0.15 | 1.10% | 13.51 | 13.81 | 32567 | 4460.96 | 1.75% |
| 2025-12-23 | 13.75 | 13.61 | -0.14 | -1.02% | 13.45 | 13.86 | 34894 | 4739.20 | 1.88% |
| 2025-12-22 | 13.65 | 13.75 | 0.15 | 1.10% | 13.54 | 13.86 | 39671 | 5443.26 | 2.13% |
| 2025-12-19 | 13.44 | 13.60 | 0.20 | 1.49% | 13.35 | 13.68 | 37151 | 5027.99 | 2.00% |
| 2025-12-18 | 13.32 | 13.40 | 0.13 | 0.98% | 13.19 | 13.58 | 38418 | 5168.28 | 2.07% |
| 2025-12-17 | 13.17 | 13.27 | 0.08 | 0.61% | 12.97 | 13.33 | 35949 | 4726.54 | 1.93% |
| 2025-12-16 | 13.44 | 13.19 | -0.34 | -2.51% | 13.16 | 13.51 | 43574 | 5781.85 | 2.34% |
| 2025-12-15 | 14.00 | 13.53 | 0.17 | 1.27% | 13.43 | 14.00 | 51672 | 7050.39 | 2.78% |
| 2025-12-12 | 13.52 | 13.36 | -0.14 | -1.04% | 13.30 | 13.68 | 44802 | 6035.16 | 2.41% |
| 2025-12-11 | 13.88 | 13.50 | -0.38 | -2.74% | 13.49 | 13.95 | 44806 | 6101.84 | 2.41% |
| 2025-12-10 | 13.85 | 13.88 | 0.03 | 0.22% | 13.71 | 13.97 | 39376 | 5452.57 | 2.12% |
| 2025-12-09 | 13.93 | 13.85 | -0.04 | -0.29% | 13.69 | 13.96 | 47158 | 6516.05 | 2.54% |
| 2025-12-08 | 13.90 | 13.89 | 0.14 | 1.02% | 13.71 | 13.97 | 56709 | 7842.07 | 3.05% |
| 2025-12-05 | 13.39 | 13.75 | 0.37 | 2.77% | 13.28 | 13.79 | 72006 | 9801.96 | 3.87% |
| 2025-12-04 | 14.02 | 13.38 | -0.62 | -4.43% | 13.37 | 14.06 | 97324 | 13214.43 | 5.24% |
| 2025-12-03 | 14.35 | 14.00 | -0.40 | -2.78% | 13.99 | 14.42 | 94512 | 13357.31 | 5.09% |
| 2025-12-02 | 14.26 | 14.40 | 0.10 | 0.70% | 14.05 | 14.68 | 95460 | 13738.77 | 5.14% |
| 2025-12-01 | 14.54 | 14.30 | -0.24 | -1.65% | 14.27 | 14.60 | 110749 | 15945.25 | 5.96% |
| 2025-11-28 | 14.30 | 14.54 | -0.06 | -0.41% | 13.99 | 14.63 | 130893 | 18732.09 | 7.04% |
| 2025-11-27 | 15.80 | 14.60 | -1.44 | -8.98% | 14.44 | 15.81 | 254158 | 37382.15 | 13.68% |
| 2025-11-26 | 16.77 | 16.04 | -0.90 | -5.31% | 15.75 | 16.90 | 231623 | 37378.02 | 12.46% |
| 2025-11-25 | 17.11 | 16.94 | -0.66 | -3.75% | 16.55 | 17.44 | 229152 | 39060.48 | 12.33% |
| 2025-11-24 | 16.71 | 17.60 | 0.80 | 4.76% | 16.05 | 17.80 | 302317 | 51397.18 | 16.27% |
| 2025-11-21 | 17.67 | 16.80 | -0.42 | -2.44% | 16.52 | 18.94 | 437643 | 78798.89 | 23.55% |
| 2025-11-20 | 15.72 | 17.22 | 1.57 | 10.03% | 15.26 | 17.22 | 145876 | 23975.13 | 7.85% |
| 2025-11-19 | 16.39 | 15.65 | -1.20 | -7.12% | 15.40 | 16.50 | 221777 | 35117.45 | 11.93% |
| 2025-11-18 | 17.03 | 16.85 | 0.11 | 0.66% | 15.97 | 17.90 | 371088 | 63102.84 | 19.97% |
| 2025-11-17 | 15.70 | 16.74 | 1.52 | 9.99% | 15.51 | 16.74 | 163439 | 26626.40 | 8.79% |
| 2025-11-14 | 14.80 | 15.22 | 0.11 | 0.73% | 14.80 | 15.70 | 145197 | 22283.30 | 7.81% |
| 2025-11-13 | 15.33 | 15.11 | -0.21 | -1.37% | 14.97 | 15.55 | 171864 | 26264.20 | 9.25% |
| 2025-11-12 | 15.66 | 15.32 | -0.38 | -2.42% | 15.07 | 15.80 | 115987 | 17781.92 | 6.24% |
| 2025-11-11 | 15.50 | 15.70 | 0.13 | 0.83% | 15.28 | 16.06 | 132083 | 20718.88 | 7.11% |
| 2025-11-10 | 15.65 | 15.57 | -0.18 | -1.14% | 15.11 | 16.02 | 172511 | 26834.88 | 9.28% |
| 2025-11-07 | 15.65 | 15.75 | 0.07 | 0.45% | 15.40 | 16.70 | 262837 | 42333.48 | 14.14% |
| 2025-11-06 | 14.90 | 15.68 | 0.80 | 5.38% | 14.63 | 16.37 | 247538 | 38128.53 | 13.32% |
| 2025-11-05 | 14.58 | 14.88 | -0.08 | -0.53% | 14.46 | 15.65 | 168493 | 25298.49 | 9.07% |
| 2025-11-04 | 14.34 | 14.96 | 0.68 | 4.76% | 14.21 | 15.09 | 179049 | 26524.20 | 9.63% |
| 2025-11-03 | 14.33 | 14.28 | 0.00 | 0.00% | 14.15 | 14.51 | 82901 | 11865.18 | 4.46% |
| 2025-10-31 | 14.54 | 14.28 | -0.12 | -0.83% | 14.27 | 14.74 | 92260 | 13270.71 | 4.96% |
| 2025-10-30 | 14.94 | 14.40 | -0.66 | -4.38% | 14.23 | 14.94 | 147032 | 21272.71 | 7.91% |
| 2025-10-29 | 15.70 | 15.06 | -1.12 | -6.92% | 14.91 | 15.76 | 238636 | 36129.81 | 12.84% |
| 2025-10-28 | 15.07 | 16.18 | 0.84 | 5.48% | 14.98 | 16.80 | 295367 | 46891.78 | 15.89% |
| 2025-10-27 | 15.15 | 15.34 | 0.20 | 1.32% | 14.95 | 16.65 | 274095 | 43007.84 | 14.75% |
| 2025-10-24 | 15.00 | 15.14 | 0.56 | 3.84% | 14.38 | 15.48 | 237115 | 35385.12 | 12.76% |
| 2025-10-23 | 14.77 | 14.58 | -0.58 | -3.83% | 14.29 | 14.92 | 167352 | 24304.21 | 9.01% |
| 2025-10-22 | 13.82 | 15.16 | 1.38 | 10.01% | 13.66 | 15.16 | 158073 | 23347.64 | 8.51% |
| 2025-10-21 | 13.54 | 13.78 | 0.22 | 1.62% | 13.41 | 13.85 | 41917 | 5726.36 | 2.26% |
| 2025-10-20 | 13.77 | 13.56 | -0.03 | -0.22% | 13.46 | 13.94 | 55660 | 7616.79 | 2.99% |
| 2025-10-17 | 13.70 | 13.59 | -0.11 | -0.80% | 13.50 | 14.02 | 60762 | 8363.11 | 3.27% |
| 2025-10-16 | 14.19 | 13.70 | -0.48 | -3.39% | 13.63 | 14.19 | 40410 | 5598.58 | 2.17% |
| 2025-10-15 | 13.99 | 14.18 | 0.21 | 1.50% | 13.88 | 14.24 | 36597 | 5163.12 | 1.97% |
| 2025-10-14 | 14.00 | 13.97 | 0.07 | 0.50% | 13.89 | 14.30 | 48941 | 6898.31 | 2.63% |
| 2025-10-13 | 13.90 | 13.90 | -0.45 | -3.14% | 13.60 | 14.06 | 53282 | 7397.51 | 2.87% |
国统股份(002205)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。
