| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 3.17 | 3.08 | -0.09 | -2.84% | 3.08 | 3.18 | 364967 | 11376.31 | 4.19% |
| 2025-08-13 | 3.19 | 3.17 | -0.02 | -0.63% | 3.16 | 3.19 | 312111 | 9902.29 | 3.58% |
| 2025-08-12 | 3.26 | 3.19 | -0.05 | -1.54% | 3.18 | 3.27 | 431617 | 13844.43 | 4.95% |
| 2025-08-11 | 3.20 | 3.24 | -0.01 | -0.31% | 3.17 | 3.26 | 590180 | 19046.82 | 6.77% |
| 2025-08-08 | 3.34 | 3.25 | -0.12 | -3.56% | 3.15 | 3.34 | 1190920 | 38367.25 | 13.66% |
| 2025-08-07 | 3.25 | 3.37 | 0.31 | 10.13% | 3.20 | 3.37 | 546906 | 18259.61 | 6.27% |
| 2025-08-06 | 3.08 | 3.06 | -0.01 | -0.33% | 3.04 | 3.08 | 211773 | 6472.03 | 2.43% |
| 2025-08-05 | 3.09 | 3.07 | -0.02 | -0.65% | 3.05 | 3.11 | 161076 | 4954.21 | 1.85% |
| 2025-08-04 | 3.06 | 3.09 | 0.02 | 0.65% | 3.03 | 3.10 | 185274 | 5691.39 | 2.13% |
| 2025-08-01 | 3.04 | 3.07 | 0.01 | 0.33% | 3.03 | 3.08 | 167110 | 5123.59 | 1.92% |
| 2025-07-31 | 3.11 | 3.06 | -0.07 | -2.24% | 3.04 | 3.13 | 241087 | 7429.15 | 2.77% |
| 2025-07-30 | 3.17 | 3.13 | -0.04 | -1.26% | 3.10 | 3.18 | 211738 | 6632.36 | 2.43% |
| 2025-07-29 | 3.15 | 3.17 | 0.01 | 0.32% | 3.11 | 3.17 | 227950 | 7166.90 | 2.62% |
| 2025-07-28 | 3.27 | 3.16 | -0.04 | -1.25% | 3.14 | 3.30 | 446304 | 14235.57 | 5.12% |
| 2025-07-25 | 3.28 | 3.20 | -0.07 | -2.14% | 3.20 | 3.30 | 289197 | 9326.84 | 3.32% |
| 2025-07-24 | 3.22 | 3.27 | 0.00 | 0.00% | 3.22 | 3.33 | 527556 | 17226.98 | 6.05% |
| 2025-07-23 | 3.43 | 3.27 | 0.03 | 0.93% | 3.26 | 3.56 | 965610 | 32789.96 | 11.08% |
| 2025-07-22 | 3.23 | 3.24 | 0.02 | 0.62% | 3.17 | 3.28 | 421315 | 13617.95 | 4.83% |
| 2025-07-21 | 3.35 | 3.22 | -0.13 | -3.88% | 3.19 | 3.37 | 491651 | 15908.61 | 5.64% |
| 2025-07-18 | 3.32 | 3.35 | 0.03 | 0.90% | 3.31 | 3.40 | 302165 | 10118.98 | 3.47% |
| 2025-07-17 | 3.33 | 3.32 | 0.00 | 0.00% | 3.27 | 3.33 | 305795 | 10089.54 | 3.51% |
| 2025-07-16 | 3.27 | 3.32 | 0.07 | 2.15% | 3.24 | 3.34 | 402237 | 13262.38 | 4.61% |
| 2025-07-15 | 3.26 | 3.25 | -0.03 | -0.91% | 3.17 | 3.29 | 350033 | 11264.67 | 4.02% |
| 2025-07-14 | 3.21 | 3.28 | 0.08 | 2.50% | 3.17 | 3.38 | 572276 | 18869.30 | 6.57% |
| 2025-07-11 | 3.26 | 3.20 | -0.08 | -2.44% | 3.13 | 3.29 | 419018 | 13345.05 | 4.81% |
| 2025-07-10 | 3.30 | 3.28 | -0.03 | -0.91% | 3.26 | 3.35 | 483868 | 15959.72 | 5.55% |
| 2025-07-09 | 3.41 | 3.31 | -0.08 | -2.36% | 3.27 | 3.45 | 900518 | 29766.08 | 10.33% |
| 2025-07-08 | 3.10 | 3.39 | 0.31 | 10.06% | 3.09 | 3.39 | 884539 | 28944.89 | 10.15% |
| 2025-07-07 | 2.93 | 3.08 | 0.13 | 4.41% | 2.93 | 3.15 | 533776 | 16347.25 | 6.12% |
| 2025-07-04 | 2.98 | 2.95 | -0.02 | -0.67% | 2.91 | 2.98 | 187685 | 5523.30 | 2.15% |
| 2025-07-03 | 2.97 | 2.97 | 0.00 | 0.00% | 2.96 | 3.02 | 135727 | 4046.76 | 1.56% |
| 2025-07-02 | 2.97 | 2.97 | 0.02 | 0.68% | 2.93 | 2.97 | 132071 | 3895.45 | 1.52% |
| 2025-07-01 | 2.97 | 2.95 | -0.02 | -0.67% | 2.94 | 2.99 | 128121 | 3786.15 | 1.47% |
| 2025-06-30 | 2.95 | 2.97 | 0.03 | 1.02% | 2.92 | 2.99 | 180833 | 5336.46 | 2.07% |
| 2025-06-27 | 2.96 | 2.94 | 0.00 | 0.00% | 2.92 | 2.97 | 152811 | 4505.47 | 1.75% |
| 2025-06-26 | 2.96 | 2.94 | -0.02 | -0.68% | 2.93 | 2.97 | 137500 | 4057.19 | 1.58% |
| 2025-06-25 | 2.93 | 2.96 | 0.04 | 1.37% | 2.89 | 2.97 | 161271 | 4732.21 | 1.85% |
| 2025-06-24 | 2.85 | 2.92 | 0.06 | 2.10% | 2.83 | 2.92 | 157617 | 4569.74 | 1.81% |
| 2025-06-23 | 2.80 | 2.86 | 0.07 | 2.51% | 2.76 | 2.87 | 169926 | 4816.58 | 1.95% |
| 2025-06-20 | 2.84 | 2.79 | -0.04 | -1.41% | 2.79 | 2.85 | 112707 | 3165.80 | 1.29% |
| 2025-06-19 | 2.88 | 2.83 | -0.06 | -2.08% | 2.82 | 2.92 | 175834 | 5009.79 | 2.02% |
| 2025-06-18 | 2.88 | 2.89 | 0.00 | 0.00% | 2.84 | 2.91 | 148191 | 4264.11 | 1.70% |
| 2025-06-17 | 2.89 | 2.89 | 0.02 | 0.70% | 2.85 | 2.90 | 149475 | 4292.08 | 1.71% |
| 2025-06-16 | 2.85 | 2.87 | 0.01 | 0.35% | 2.84 | 2.92 | 146646 | 4233.99 | 1.68% |
| 2025-06-13 | 2.90 | 2.86 | -0.02 | -0.69% | 2.84 | 2.92 | 179501 | 5164.07 | 2.06% |
| 2025-06-12 | 2.93 | 2.88 | -0.06 | -2.04% | 2.87 | 2.94 | 202204 | 5859.60 | 2.32% |
| 2025-06-11 | 2.93 | 2.94 | 0.02 | 0.68% | 2.91 | 2.97 | 144429 | 4253.07 | 1.66% |
| 2025-06-10 | 3.02 | 2.92 | -0.08 | -2.67% | 2.88 | 3.03 | 264203 | 7785.36 | 3.03% |
| 2025-06-09 | 2.97 | 3.00 | 0.03 | 1.01% | 2.96 | 3.03 | 246273 | 7377.44 | 2.83% |
| 2025-06-06 | 2.97 | 2.97 | 0.01 | 0.34% | 2.94 | 2.98 | 93278 | 2757.63 | 1.07% |
| 2025-06-05 | 2.99 | 2.96 | -0.03 | -1.00% | 2.94 | 3.00 | 163177 | 4841.72 | 1.87% |
| 2025-06-04 | 2.98 | 2.99 | 0.02 | 0.67% | 2.96 | 3.02 | 191231 | 5714.87 | 2.19% |
| 2025-06-03 | 2.92 | 2.97 | 0.05 | 1.71% | 2.90 | 3.00 | 201862 | 5974.76 | 2.32% |
| 2025-05-30 | 2.96 | 2.92 | -0.03 | -1.02% | 2.91 | 3.00 | 226766 | 6706.62 | 2.60% |
| 2025-05-29 | 2.90 | 2.95 | 0.04 | 1.37% | 2.89 | 2.99 | 210209 | 6209.73 | 2.41% |
| 2025-05-28 | 2.93 | 2.91 | -0.02 | -0.68% | 2.88 | 2.94 | 142928 | 4156.64 | 1.64% |
| 2025-05-27 | 2.92 | 2.93 | 0.02 | 0.69% | 2.87 | 2.95 | 163085 | 4752.51 | 1.87% |
| 2025-05-26 | 2.85 | 2.91 | 0.05 | 1.75% | 2.84 | 2.93 | 174508 | 5049.53 | 2.00% |
| 2025-05-23 | 2.88 | 2.86 | -0.04 | -1.38% | 2.85 | 2.92 | 156403 | 4496.76 | 1.79% |
| 2025-05-22 | 2.92 | 2.90 | -0.03 | -1.02% | 2.89 | 2.95 | 111946 | 3268.08 | 1.28% |
| 2025-05-21 | 2.95 | 2.93 | -0.03 | -1.01% | 2.91 | 2.99 | 168590 | 4955.77 | 1.93% |
| 2025-05-20 | 2.95 | 2.96 | 0.01 | 0.34% | 2.92 | 2.97 | 132903 | 3918.35 | 1.52% |
| 2025-05-19 | 2.92 | 2.95 | 0.09 | 3.15% | 2.90 | 3.00 | 214396 | 6313.30 | 2.46% |
| 2025-05-16 | 2.89 | 2.86 | -0.03 | -1.04% | 2.84 | 2.90 | 121365 | 3477.20 | 1.39% |
| 2025-05-15 | 2.88 | 2.89 | 0.00 | 0.00% | 2.86 | 2.90 | 91001 | 2619.74 | 1.04% |
| 2025-05-14 | 2.90 | 2.89 | 0.00 | 0.00% | 2.86 | 2.91 | 154349 | 4449.91 | 1.77% |
| 2025-05-13 | 2.91 | 2.89 | -0.01 | -0.34% | 2.88 | 2.94 | 130902 | 3807.33 | 1.50% |
| 2025-05-12 | 2.94 | 2.90 | -0.04 | -1.36% | 2.84 | 2.96 | 239326 | 6922.37 | 2.75% |
| 2025-05-09 | 2.95 | 2.94 | -0.03 | -1.01% | 2.92 | 2.99 | 165285 | 4868.87 | 1.90% |
| 2025-05-08 | 2.96 | 2.97 | 0.00 | 0.00% | 2.95 | 3.02 | 156883 | 4672.42 | 1.80% |
| 2025-05-07 | 3.01 | 2.97 | -0.02 | -0.67% | 2.94 | 3.07 | 232860 | 6975.95 | 2.67% |
| 2025-05-06 | 2.94 | 2.99 | 0.07 | 2.40% | 2.86 | 3.06 | 367245 | 10853.13 | 4.21% |
| 2025-04-30 | 2.81 | 2.92 | 0.10 | 3.55% | 2.80 | 2.98 | 342049 | 9925.32 | 3.92% |
| 2025-04-29 | 2.77 | 2.82 | 0.05 | 1.81% | 2.72 | 2.84 | 217045 | 6053.05 | 2.49% |
| 2025-04-28 | 2.71 | 2.77 | 0.06 | 2.21% | 2.68 | 2.80 | 279531 | 7676.52 | 3.21% |
| 2025-04-25 | 2.67 | 2.71 | 0.04 | 1.50% | 2.62 | 2.74 | 207122 | 5555.20 | 2.38% |
| 2025-04-24 | 2.65 | 2.67 | 0.06 | 2.30% | 2.64 | 2.77 | 316773 | 8572.42 | 3.49% |
| 2025-04-23 | 2.63 | 2.61 | 0.01 | 0.38% | 2.59 | 2.64 | 138961 | 3631.40 | 1.53% |
| 2025-04-22 | 2.52 | 2.60 | 0.08 | 3.17% | 2.52 | 2.64 | 218905 | 5683.93 | 2.41% |
| 2025-04-21 | 2.56 | 2.52 | -0.03 | -1.18% | 2.49 | 2.58 | 163455 | 4131.27 | 1.80% |
国创高新(002377)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。
