| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 8.18 | 8.35 | -0.11 | -1.30% | 8.03 | 8.72 | 96652 | 8027.60 | 5.20% |
| 2025-04-07 | 8.83 | 8.46 | -0.94 | -10.00% | 8.46 | 8.99 | 53244 | 4559.30 | 2.86% |
| 2025-04-03 | 9.27 | 9.40 | -0.06 | -0.63% | 9.22 | 9.45 | 76153 | 7123.15 | 4.10% |
| 2025-04-02 | 9.49 | 9.46 | -0.04 | -0.42% | 9.37 | 9.78 | 116772 | 11150.24 | 6.28% |
| 2025-04-01 | 9.24 | 9.50 | 0.44 | 4.86% | 9.24 | 9.68 | 96321 | 9119.20 | 5.18% |
| 2025-03-31 | 9.16 | 9.06 | -0.16 | -1.74% | 8.91 | 9.26 | 54599 | 4932.69 | 2.94% |
| 2025-03-28 | 9.35 | 9.22 | -0.08 | -0.86% | 9.20 | 9.42 | 37855 | 3512.81 | 2.04% |
| 2025-03-27 | 9.45 | 9.30 | -0.15 | -1.59% | 9.17 | 9.46 | 42974 | 3990.77 | 2.31% |
| 2025-03-26 | 9.25 | 9.45 | 0.17 | 1.83% | 9.19 | 9.54 | 66436 | 6255.19 | 3.57% |
| 2025-03-25 | 9.31 | 9.28 | -0.05 | -0.54% | 9.15 | 9.38 | 49597 | 4602.95 | 2.67% |
| 2025-03-24 | 9.70 | 9.33 | -0.40 | -4.11% | 9.15 | 9.89 | 72625 | 6863.41 | 3.91% |
| 2025-03-21 | 9.93 | 9.73 | -0.19 | -1.92% | 9.70 | 9.97 | 62955 | 6154.55 | 3.39% |
| 2025-03-20 | 9.91 | 9.92 | 0.02 | 0.20% | 9.85 | 9.99 | 43744 | 4343.45 | 2.35% |
| 2025-03-19 | 10.02 | 9.90 | -0.12 | -1.20% | 9.85 | 10.14 | 74359 | 7410.45 | 4.00% |
| 2025-03-18 | 10.12 | 10.02 | -0.13 | -1.28% | 9.96 | 10.16 | 82911 | 8308.09 | 4.46% |
| 2025-03-17 | 10.06 | 10.15 | 0.08 | 0.79% | 10.00 | 10.46 | 128004 | 13067.03 | 6.89% |
| 2025-03-14 | 10.01 | 10.07 | 0.05 | 0.50% | 9.97 | 10.18 | 85920 | 8643.27 | 4.62% |
| 2025-03-13 | 10.23 | 10.02 | -0.18 | -1.76% | 9.85 | 10.27 | 141030 | 14139.43 | 7.59% |
| 2025-03-12 | 10.45 | 10.20 | -0.42 | -3.95% | 10.18 | 10.68 | 210567 | 21818.30 | 11.33% |
| 2025-03-11 | 10.11 | 10.62 | 0.14 | 1.34% | 10.02 | 11.38 | 344620 | 37236.02 | 18.54% |
| 2025-03-10 | 9.81 | 10.48 | 0.95 | 9.97% | 9.51 | 10.48 | 262267 | 26449.09 | 14.11% |
| 2025-03-07 | 9.47 | 9.53 | 0.04 | 0.42% | 9.41 | 9.65 | 58245 | 5547.48 | 3.13% |
| 2025-03-06 | 9.47 | 9.49 | 0.02 | 0.21% | 9.41 | 9.53 | 56358 | 5335.63 | 3.03% |
| 2025-03-05 | 9.37 | 9.47 | 0.06 | 0.64% | 9.30 | 9.50 | 61102 | 5737.60 | 3.29% |
| 2025-03-04 | 9.17 | 9.41 | 0.21 | 2.28% | 9.12 | 9.42 | 64538 | 5990.76 | 3.47% |
| 2025-03-03 | 9.16 | 9.20 | -0.16 | -1.71% | 9.10 | 9.35 | 90766 | 8364.99 | 4.88% |
| 2025-02-28 | 9.28 | 9.36 | 0.12 | 1.30% | 9.17 | 9.68 | 131068 | 12297.19 | 7.05% |
| 2025-02-27 | 9.26 | 9.24 | -0.03 | -0.32% | 9.10 | 9.50 | 48701 | 4500.92 | 2.62% |
| 2025-02-26 | 9.31 | 9.27 | 0.01 | 0.11% | 9.22 | 9.38 | 43244 | 4011.61 | 2.33% |
| 2025-02-25 | 9.27 | 9.26 | -0.12 | -1.28% | 9.21 | 9.46 | 61423 | 5729.85 | 3.31% |
| 2025-02-24 | 9.22 | 9.38 | 0.21 | 2.29% | 9.18 | 9.48 | 74858 | 7011.91 | 4.03% |
| 2025-02-21 | 9.30 | 9.17 | -0.14 | -1.50% | 9.13 | 9.39 | 53759 | 4954.15 | 2.89% |
| 2025-02-20 | 9.22 | 9.31 | 0.10 | 1.09% | 9.22 | 9.37 | 52534 | 4890.64 | 2.83% |
| 2025-02-19 | 9.13 | 9.21 | 0.03 | 0.33% | 9.13 | 9.40 | 56207 | 5215.59 | 3.02% |
| 2025-02-18 | 9.51 | 9.18 | -0.29 | -3.06% | 9.10 | 9.59 | 62279 | 5800.40 | 3.35% |
| 2025-02-17 | 9.69 | 9.47 | -0.27 | -2.77% | 9.31 | 9.74 | 85173 | 8090.28 | 4.58% |
| 2025-02-14 | 9.77 | 9.74 | -0.09 | -0.92% | 9.66 | 9.88 | 94227 | 9224.52 | 5.07% |
| 2025-02-13 | 9.95 | 9.83 | -0.12 | -1.21% | 9.58 | 9.97 | 97528 | 9485.11 | 5.25% |
| 2025-02-12 | 9.44 | 9.95 | 0.42 | 4.41% | 9.43 | 9.95 | 122800 | 11927.31 | 6.61% |
| 2025-02-11 | 9.59 | 9.53 | 0.03 | 0.32% | 9.13 | 9.63 | 112429 | 10496.41 | 6.05% |
| 2025-02-10 | 8.95 | 9.50 | 0.49 | 5.44% | 8.95 | 9.68 | 171759 | 16130.57 | 9.24% |
| 2025-02-07 | 8.38 | 9.01 | 0.62 | 7.39% | 8.38 | 9.01 | 154198 | 13515.76 | 8.30% |
| 2025-02-06 | 8.30 | 8.39 | 0.06 | 0.72% | 8.20 | 8.40 | 57890 | 4818.87 | 3.12% |
| 2025-02-05 | 8.24 | 8.33 | 0.13 | 1.59% | 8.24 | 8.43 | 55413 | 4617.86 | 2.98% |
| 2025-01-27 | 8.21 | 8.20 | 0.07 | 0.86% | 8.16 | 8.39 | 61604 | 5112.75 | 3.31% |
| 2025-01-24 | 8.12 | 8.13 | -0.03 | -0.37% | 8.02 | 8.20 | 53619 | 4353.63 | 2.89% |
| 2025-01-23 | 8.42 | 8.16 | -0.17 | -2.04% | 8.14 | 8.50 | 74093 | 6188.80 | 3.99% |
| 2025-01-22 | 8.40 | 8.33 | -0.13 | -1.54% | 8.29 | 8.61 | 75016 | 6311.52 | 4.04% |
| 2025-01-21 | 8.63 | 8.46 | -0.12 | -1.40% | 8.41 | 8.72 | 77777 | 6621.85 | 4.19% |
| 2025-01-20 | 8.40 | 8.58 | 0.30 | 3.62% | 8.22 | 8.63 | 92524 | 7876.17 | 4.98% |
| 2025-01-17 | 8.37 | 8.28 | -0.13 | -1.55% | 8.22 | 8.45 | 67804 | 5622.43 | 3.65% |
| 2025-01-16 | 8.36 | 8.41 | 0.14 | 1.69% | 8.30 | 8.50 | 76347 | 6431.25 | 4.11% |
| 2025-01-15 | 8.25 | 8.27 | 0.04 | 0.49% | 8.12 | 8.44 | 84003 | 6963.05 | 4.52% |
| 2025-01-14 | 7.80 | 8.23 | 0.43 | 5.51% | 7.80 | 8.23 | 89754 | 7259.06 | 4.83% |
| 2025-01-13 | 7.63 | 7.80 | 0.00 | 0.00% | 7.45 | 7.87 | 76915 | 5918.79 | 4.14% |
| 2025-01-10 | 8.11 | 7.80 | -0.40 | -4.88% | 7.78 | 8.22 | 83080 | 6643.22 | 4.47% |
| 2025-01-09 | 8.07 | 8.20 | 0.11 | 1.36% | 8.00 | 8.39 | 99645 | 8142.84 | 5.36% |
| 2025-01-08 | 8.06 | 8.09 | 0.03 | 0.37% | 7.86 | 8.22 | 95326 | 7679.51 | 5.13% |
| 2025-01-07 | 7.84 | 8.06 | 0.28 | 3.60% | 7.78 | 8.07 | 84907 | 6720.11 | 4.57% |
| 2025-01-06 | 7.95 | 7.78 | -0.23 | -2.87% | 7.53 | 8.01 | 95598 | 7426.38 | 5.14% |
| 2025-01-03 | 8.65 | 8.01 | -0.64 | -7.40% | 8.00 | 8.67 | 150239 | 12315.00 | 8.08% |
| 2025-01-02 | 8.77 | 8.65 | -0.26 | -2.92% | 8.56 | 9.10 | 144511 | 12769.31 | 7.78% |
| 2024-12-31 | 8.78 | 8.91 | 0.22 | 2.53% | 8.78 | 9.33 | 209024 | 18862.97 | 11.25% |
| 2024-12-30 | 9.05 | 8.69 | -0.56 | -6.05% | 8.69 | 9.21 | 168603 | 14876.64 | 9.07% |
| 2024-12-27 | 8.83 | 9.25 | 0.42 | 4.76% | 8.78 | 9.51 | 220428 | 20448.17 | 11.86% |
| 2024-12-26 | 8.93 | 8.83 | -0.08 | -0.90% | 8.75 | 9.10 | 162352 | 14454.86 | 8.74% |
| 2024-12-25 | 9.59 | 8.91 | -0.68 | -7.09% | 8.65 | 9.59 | 257811 | 23193.46 | 13.87% |
| 2024-12-24 | 9.66 | 9.59 | -0.04 | -0.42% | 9.09 | 9.93 | 302870 | 28840.44 | 16.30% |
| 2024-12-23 | 10.39 | 9.63 | -0.87 | -8.29% | 9.53 | 10.49 | 330643 | 32742.37 | 17.79% |
| 2024-12-20 | 10.32 | 10.50 | -0.96 | -8.38% | 10.32 | 11.10 | 414988 | 43912.30 | 22.33% |
| 2024-12-19 | 11.11 | 11.46 | 0.16 | 1.42% | 10.88 | 12.43 | 619790 | 75172.53 | 33.35% |
| 2024-12-18 | 11.09 | 11.30 | 1.03 | 10.03% | 10.87 | 11.30 | 141434 | 15818.22 | 7.61% |
| 2024-12-17 | 10.21 | 10.27 | -0.01 | -0.10% | 9.61 | 10.99 | 279990 | 28252.49 | 15.07% |
| 2024-12-16 | 10.18 | 10.28 | 0.18 | 1.78% | 10.18 | 10.99 | 296434 | 31172.63 | 15.95% |
| 2024-12-13 | 10.50 | 10.10 | -0.43 | -4.08% | 10.02 | 11.28 | 426513 | 45389.81 | 22.95% |
| 2024-12-12 | 9.57 | 10.53 | 0.96 | 10.03% | 9.49 | 10.53 | 212233 | 21578.55 | 11.42% |
| 2024-12-11 | 9.38 | 9.57 | 0.08 | 0.84% | 9.36 | 9.63 | 88474 | 8405.13 | 4.76% |
| 2024-12-10 | 9.53 | 9.49 | 0.16 | 1.71% | 9.33 | 9.93 | 152982 | 14647.25 | 8.23% |
| 2024-12-09 | 9.35 | 9.33 | -0.06 | -0.64% | 9.17 | 9.46 | 75721 | 7062.47 | 4.07% |
| 2024-12-06 | 9.50 | 9.39 | -0.05 | -0.53% | 9.32 | 9.65 | 93908 | 8900.47 | 5.05% |
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。
