| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.89 | 9.63 | -0.19 | -1.93% | 9.62 | 9.93 | 49918 | 4878.43 | 2.69% |
| 2025-05-22 | 10.00 | 9.82 | -0.22 | -2.19% | 9.75 | 10.10 | 50179 | 4962.01 | 2.70% |
| 2025-05-21 | 10.07 | 10.04 | -0.14 | -1.38% | 9.96 | 10.18 | 54321 | 5454.52 | 2.92% |
| 2025-05-20 | 9.96 | 10.18 | 0.21 | 2.11% | 9.90 | 10.20 | 72938 | 7359.98 | 3.92% |
| 2025-05-19 | 9.89 | 9.97 | 0.22 | 2.26% | 9.77 | 10.09 | 71158 | 7070.40 | 3.83% |
| 2025-05-16 | 9.93 | 9.75 | -0.06 | -0.61% | 9.65 | 10.11 | 58550 | 5730.70 | 3.15% |
| 2025-05-15 | 9.70 | 9.81 | 0.13 | 1.34% | 9.60 | 9.81 | 45069 | 4382.50 | 2.43% |
| 2025-05-14 | 9.60 | 9.68 | 0.03 | 0.31% | 9.55 | 9.73 | 42145 | 4068.83 | 2.27% |
| 2025-05-13 | 9.70 | 9.65 | -0.06 | -0.62% | 9.62 | 9.78 | 49474 | 4800.00 | 2.66% |
| 2025-05-12 | 9.69 | 9.71 | 0.08 | 0.83% | 9.49 | 9.77 | 63183 | 6094.27 | 3.40% |
| 2025-05-09 | 9.77 | 9.63 | -0.15 | -1.53% | 9.59 | 9.88 | 63801 | 6191.23 | 3.43% |
| 2025-05-08 | 9.66 | 9.78 | 0.10 | 1.03% | 9.54 | 9.80 | 93133 | 9010.99 | 5.01% |
| 2025-05-07 | 9.47 | 9.68 | 0.33 | 3.53% | 9.34 | 9.72 | 142931 | 13652.13 | 7.69% |
| 2025-05-06 | 9.32 | 9.35 | 0.21 | 2.30% | 9.13 | 9.38 | 107342 | 9941.10 | 5.78% |
| 2025-04-30 | 9.25 | 9.14 | -0.36 | -3.79% | 9.03 | 9.35 | 172291 | 15896.19 | 9.27% |
| 2025-04-29 | 8.80 | 9.50 | 0.86 | 9.95% | 8.64 | 9.50 | 173674 | 15899.43 | 9.35% |
| 2025-04-28 | 9.07 | 8.64 | -0.84 | -8.86% | 8.61 | 9.29 | 198816 | 17482.30 | 10.70% |
| 2025-04-25 | 9.63 | 9.48 | 0.05 | 0.53% | 9.30 | 10.37 | 256529 | 25500.81 | 13.80% |
| 2025-04-24 | 9.28 | 9.43 | 0.09 | 0.96% | 9.20 | 9.43 | 49345 | 4602.27 | 2.66% |
| 2025-04-23 | 9.30 | 9.34 | 0.04 | 0.43% | 9.09 | 9.38 | 50129 | 4649.65 | 2.70% |
| 2025-04-22 | 8.91 | 9.30 | 0.30 | 3.33% | 8.77 | 9.39 | 84327 | 7678.74 | 4.54% |
| 2025-04-21 | 8.90 | 9.00 | 0.02 | 0.22% | 8.80 | 9.05 | 29909 | 2679.34 | 1.61% |
| 2025-04-18 | 9.00 | 8.98 | -0.02 | -0.22% | 8.85 | 9.04 | 26341 | 2358.40 | 1.42% |
| 2025-04-17 | 8.84 | 9.00 | 0.15 | 1.69% | 8.73 | 9.09 | 38285 | 3442.25 | 2.06% |
| 2025-04-16 | 9.01 | 8.85 | -0.18 | -1.99% | 8.72 | 9.08 | 44933 | 3984.10 | 2.42% |
| 2025-04-15 | 8.97 | 9.03 | 0.06 | 0.67% | 8.90 | 9.11 | 38861 | 3501.25 | 2.09% |
| 2025-04-14 | 8.80 | 8.97 | 0.22 | 2.51% | 8.80 | 9.11 | 49261 | 4422.99 | 2.65% |
| 2025-04-11 | 8.62 | 8.75 | 0.05 | 0.57% | 8.62 | 8.90 | 44261 | 3896.29 | 2.38% |
| 2025-04-10 | 8.67 | 8.70 | 0.14 | 1.64% | 8.62 | 8.95 | 66534 | 5831.03 | 3.58% |
| 2025-04-09 | 8.17 | 8.56 | 0.21 | 2.51% | 7.68 | 8.66 | 91828 | 7545.82 | 4.94% |
| 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% |
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。
