| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.35 | 3.46 | 0.14 | 4.22% | 3.32 | 3.47 | 288069 | 9827.11 | 3.30% |
| 2026-03-24 | 3.26 | 3.32 | 0.12 | 3.75% | 3.16 | 3.32 | 273412 | 8859.91 | 3.13% |
| 2026-03-23 | 3.33 | 3.20 | -0.19 | -5.60% | 3.16 | 3.36 | 371430 | 12133.31 | 4.26% |
| 2026-03-20 | 3.51 | 3.39 | -0.11 | -3.14% | 3.38 | 3.53 | 241327 | 8281.76 | 2.77% |
| 2026-03-19 | 3.52 | 3.50 | -0.05 | -1.41% | 3.50 | 3.63 | 246425 | 8762.04 | 2.82% |
| 2026-03-18 | 3.51 | 3.55 | 0.05 | 1.43% | 3.47 | 3.57 | 276398 | 9728.77 | 3.17% |
| 2026-03-17 | 3.68 | 3.50 | -0.16 | -4.37% | 3.50 | 3.70 | 350564 | 12583.27 | 4.02% |
| 2026-03-16 | 3.61 | 3.66 | 0.07 | 1.95% | 3.61 | 3.70 | 274820 | 10055.83 | 3.15% |
| 2026-03-13 | 3.65 | 3.59 | -0.05 | -1.37% | 3.58 | 3.67 | 208994 | 7598.94 | 2.40% |
| 2026-03-12 | 3.75 | 3.64 | -0.10 | -2.67% | 3.63 | 3.77 | 238509 | 8770.24 | 2.73% |
| 2026-03-11 | 3.76 | 3.74 | -0.01 | -0.27% | 3.68 | 3.78 | 255193 | 9527.95 | 2.93% |
| 2026-03-10 | 3.69 | 3.75 | 0.05 | 1.35% | 3.65 | 3.77 | 306121 | 11449.62 | 3.51% |
| 2026-03-09 | 3.79 | 3.70 | -0.02 | -0.54% | 3.63 | 3.83 | 347675 | 12895.36 | 3.99% |
| 2026-03-06 | 3.68 | 3.72 | 0.06 | 1.64% | 3.62 | 3.76 | 274794 | 10172.73 | 3.15% |
| 2026-03-05 | 3.65 | 3.66 | 0.03 | 0.83% | 3.61 | 3.69 | 299268 | 10943.13 | 3.43% |
| 2026-03-04 | 3.59 | 3.63 | 0.04 | 1.11% | 3.47 | 3.72 | 500621 | 18016.65 | 5.74% |
| 2026-03-03 | 3.85 | 3.59 | -0.24 | -6.27% | 3.57 | 3.88 | 622136 | 22790.13 | 7.13% |
| 2026-03-02 | 3.72 | 3.83 | 0.17 | 4.64% | 3.67 | 3.83 | 607181 | 22858.32 | 6.96% |
| 2026-02-27 | 3.69 | 3.66 | -0.01 | -0.27% | 3.59 | 3.70 | 268673 | 9743.44 | 3.08% |
| 2026-02-26 | 3.72 | 3.67 | -0.05 | -1.34% | 3.66 | 3.76 | 295387 | 10942.77 | 3.39% |
| 2026-02-25 | 3.84 | 3.72 | -0.08 | -2.11% | 3.68 | 3.91 | 427935 | 16130.38 | 4.91% |
| 2026-02-24 | 3.56 | 3.80 | 0.26 | 7.34% | 3.56 | 3.82 | 455143 | 17142.70 | 5.22% |
| 2026-02-13 | 3.55 | 3.54 | 0.00 | 0.00% | 3.52 | 3.62 | 207277 | 7389.98 | 2.38% |
| 2026-02-12 | 3.53 | 3.54 | 0.01 | 0.28% | 3.52 | 3.63 | 260008 | 9284.91 | 2.98% |
| 2026-02-11 | 3.52 | 3.53 | 0.01 | 0.28% | 3.46 | 3.57 | 280228 | 9873.83 | 3.21% |
| 2026-02-10 | 3.49 | 3.52 | 0.04 | 1.15% | 3.44 | 3.58 | 342622 | 12056.77 | 3.93% |
| 2026-02-09 | 3.49 | 3.48 | -0.01 | -0.29% | 3.43 | 3.50 | 316426 | 10964.81 | 3.63% |
| 2026-02-06 | 3.45 | 3.49 | 0.05 | 1.45% | 3.41 | 3.51 | 425894 | 14744.92 | 4.88% |
| 2026-02-05 | 3.36 | 3.44 | 0.07 | 2.08% | 3.33 | 3.51 | 418460 | 14453.76 | 4.80% |
| 2026-02-04 | 3.26 | 3.37 | 0.12 | 3.69% | 3.23 | 3.38 | 409357 | 13652.57 | 4.69% |
| 2026-02-03 | 3.20 | 3.25 | 0.05 | 1.56% | 3.18 | 3.25 | 225793 | 7272.54 | 2.59% |
| 2026-02-02 | 3.18 | 3.20 | -0.01 | -0.31% | 3.17 | 3.28 | 343392 | 11130.06 | 3.94% |
| 2026-01-30 | 3.19 | 3.21 | 0.02 | 0.63% | 3.16 | 3.24 | 258759 | 8275.83 | 2.97% |
| 2026-01-29 | 3.18 | 3.19 | -0.01 | -0.31% | 3.15 | 3.25 | 268989 | 8638.42 | 3.08% |
| 2026-01-28 | 3.20 | 3.20 | 0.02 | 0.63% | 3.18 | 3.22 | 241360 | 7728.60 | 2.77% |
| 2026-01-27 | 3.22 | 3.18 | -0.05 | -1.55% | 3.14 | 3.27 | 321300 | 10220.36 | 3.68% |
| 2026-01-26 | 3.17 | 3.23 | 0.08 | 2.54% | 3.17 | 3.28 | 510229 | 16380.37 | 5.85% |
| 2026-01-23 | 3.14 | 3.15 | 0.12 | 3.96% | 3.09 | 3.22 | 557106 | 17538.70 | 6.39% |
| 2026-01-22 | 3.00 | 3.03 | 0.03 | 1.00% | 2.97 | 3.06 | 177365 | 5349.81 | 2.03% |
| 2026-01-21 | 2.94 | 3.00 | 0.04 | 1.35% | 2.93 | 3.00 | 158328 | 4707.86 | 1.81% |
| 2026-01-20 | 2.91 | 2.96 | 0.06 | 2.07% | 2.90 | 2.97 | 205902 | 6063.94 | 2.36% |
| 2026-01-19 | 2.86 | 2.90 | 0.03 | 1.05% | 2.85 | 2.91 | 103880 | 2994.55 | 1.19% |
| 2026-01-16 | 2.90 | 2.87 | -0.03 | -1.03% | 2.85 | 2.90 | 117863 | 3379.62 | 1.35% |
| 2026-01-15 | 2.92 | 2.90 | -0.01 | -0.34% | 2.88 | 2.92 | 114626 | 3319.67 | 1.31% |
| 2026-01-14 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.94 | 185517 | 5405.41 | 2.13% |
| 2026-01-13 | 2.95 | 2.90 | -0.04 | -1.36% | 2.90 | 2.96 | 206005 | 6044.81 | 2.36% |
| 2026-01-12 | 2.93 | 2.94 | 0.00 | 0.00% | 2.90 | 2.94 | 212180 | 6206.77 | 2.43% |
| 2026-01-09 | 2.96 | 2.94 | 0.01 | 0.34% | 2.92 | 2.96 | 134759 | 3962.72 | 1.54% |
| 2026-01-08 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 163886 | 4812.17 | 1.88% |
| 2026-01-07 | 2.93 | 2.95 | 0.01 | 0.34% | 2.86 | 2.96 | 341753 | 9926.33 | 3.92% |
| 2026-01-06 | 2.89 | 2.94 | -0.06 | -2.00% | 2.88 | 2.95 | 416441 | 12152.49 | 4.77% |
| 2026-01-05 | 3.13 | 3.00 | 0.14 | 4.90% | 2.93 | 3.15 | 603225 | 18255.43 | 6.91% |
| 2025-12-31 | 2.88 | 2.86 | -0.01 | -0.35% | 2.83 | 2.88 | 100064 | 2856.74 | 1.15% |
| 2025-12-30 | 2.86 | 2.87 | -0.01 | -0.35% | 2.84 | 2.90 | 121549 | 3492.83 | 1.39% |
| 2025-12-29 | 2.89 | 2.88 | -0.01 | -0.35% | 2.86 | 2.90 | 99456 | 2863.52 | 1.14% |
| 2025-12-26 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.90 | 138061 | 3980.58 | 1.58% |
| 2025-12-25 | 2.89 | 2.87 | -0.01 | -0.35% | 2.85 | 2.89 | 94196 | 2700.65 | 1.08% |
| 2025-12-24 | 2.87 | 2.88 | -0.01 | -0.35% | 2.85 | 2.90 | 85081 | 2447.09 | 0.98% |
| 2025-12-23 | 2.91 | 2.89 | -0.03 | -1.03% | 2.87 | 2.92 | 100099 | 2892.11 | 1.15% |
| 2025-12-22 | 2.92 | 2.92 | 0.00 | 0.00% | 2.91 | 2.94 | 105906 | 3098.52 | 1.21% |
| 2025-12-19 | 2.86 | 2.92 | 0.06 | 2.10% | 2.86 | 2.93 | 129047 | 3745.59 | 1.48% |
| 2025-12-18 | 2.85 | 2.86 | 0.03 | 1.06% | 2.81 | 2.90 | 117762 | 3378.17 | 1.35% |
| 2025-12-17 | 2.82 | 2.83 | 0.01 | 0.35% | 2.77 | 2.85 | 129905 | 3647.58 | 1.49% |
| 2025-12-16 | 2.89 | 2.82 | -0.08 | -2.76% | 2.81 | 2.89 | 145682 | 4145.00 | 1.67% |
| 2025-12-15 | 2.86 | 2.90 | 0.05 | 1.75% | 2.80 | 2.91 | 182689 | 5239.54 | 2.09% |
| 2025-12-12 | 2.91 | 2.85 | -0.06 | -2.06% | 2.85 | 2.93 | 215184 | 6221.16 | 2.47% |
| 2025-12-11 | 3.00 | 2.91 | -0.09 | -3.00% | 2.91 | 3.01 | 219292 | 6446.22 | 2.51% |
| 2025-12-10 | 3.00 | 3.00 | -0.01 | -0.33% | 2.97 | 3.03 | 162238 | 4867.87 | 1.86% |
| 2025-12-09 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 166122 | 5009.78 | 1.90% |
| 2025-12-08 | 3.05 | 3.04 | -0.01 | -0.33% | 3.01 | 3.07 | 208004 | 6315.04 | 2.38% |
| 2025-12-05 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 188024 | 5694.48 | 2.16% |
| 2025-12-04 | 3.12 | 3.03 | -0.08 | -2.57% | 3.03 | 3.12 | 180024 | 5505.66 | 2.06% |
| 2025-12-03 | 3.20 | 3.11 | -0.08 | -2.51% | 3.10 | 3.20 | 164736 | 5160.96 | 1.89% |
| 2025-12-02 | 3.17 | 3.19 | 0.03 | 0.95% | 3.12 | 3.20 | 136360 | 4324.40 | 1.56% |
| 2025-12-01 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.21 | 162894 | 5183.95 | 1.87% |
| 2025-11-28 | 3.12 | 3.17 | 0.05 | 1.60% | 3.08 | 3.17 | 168451 | 5266.94 | 1.93% |
| 2025-11-27 | 3.13 | 3.12 | 0.00 | 0.00% | 3.09 | 3.15 | 126283 | 3945.41 | 1.45% |
| 2025-11-26 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.20 | 157098 | 4959.04 | 1.80% |
| 2025-11-25 | 3.11 | 3.15 | 0.05 | 1.61% | 3.09 | 3.18 | 182117 | 5728.13 | 2.09% |
| 2025-11-24 | 3.07 | 3.10 | 0.07 | 2.31% | 3.03 | 3.13 | 247979 | 7659.27 | 2.84% |
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。
