| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-18 | 2.53 | 2.55 | 0.03 | 1.19% | 2.51 | 2.64 | 206402 | 5299.83 | 2.28% |
| 2025-04-17 | 2.49 | 2.52 | 0.03 | 1.20% | 2.47 | 2.56 | 134451 | 3405.95 | 1.48% |
| 2025-04-16 | 2.50 | 2.49 | -0.02 | -0.80% | 2.41 | 2.52 | 142601 | 3518.10 | 1.57% |
| 2025-04-15 | 2.52 | 2.51 | -0.02 | -0.79% | 2.47 | 2.55 | 116478 | 2917.73 | 1.28% |
| 2025-04-14 | 2.51 | 2.53 | 0.03 | 1.20% | 2.49 | 2.56 | 199279 | 5036.92 | 2.20% |
| 2025-04-11 | 2.41 | 2.50 | 0.08 | 3.31% | 2.38 | 2.54 | 254392 | 6342.09 | 2.81% |
| 2025-04-10 | 2.38 | 2.42 | 0.08 | 3.42% | 2.38 | 2.43 | 188213 | 4540.96 | 2.08% |
| 2025-04-09 | 2.30 | 2.34 | 0.03 | 1.30% | 2.12 | 2.37 | 257869 | 5814.29 | 2.84% |
| 2025-04-08 | 2.33 | 2.31 | -0.13 | -5.33% | 2.26 | 2.39 | 255668 | 5910.83 | 2.82% |
| 2025-04-07 | 2.58 | 2.44 | -0.27 | -9.96% | 2.44 | 2.58 | 158794 | 3907.99 | 1.75% |
| 2025-04-03 | 2.69 | 2.71 | 0.01 | 0.37% | 2.67 | 2.72 | 83549 | 2252.26 | 0.92% |
| 2025-04-02 | 2.70 | 2.70 | -0.01 | -0.37% | 2.69 | 2.72 | 71957 | 1943.22 | 0.79% |
| 2025-04-01 | 2.70 | 2.71 | 0.02 | 0.74% | 2.70 | 2.76 | 101351 | 2767.49 | 1.12% |
| 2025-03-31 | 2.73 | 2.69 | -0.03 | -1.10% | 2.65 | 2.77 | 169737 | 4582.36 | 1.87% |
| 2025-03-28 | 2.77 | 2.72 | -0.06 | -2.16% | 2.70 | 2.78 | 142083 | 3884.85 | 1.57% |
| 2025-03-27 | 2.84 | 2.78 | -0.05 | -1.77% | 2.77 | 2.85 | 164901 | 4597.11 | 1.82% |
| 2025-03-26 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.85 | 189818 | 5364.07 | 2.09% |
| 2025-03-25 | 2.85 | 2.80 | -0.04 | -1.41% | 2.77 | 2.85 | 155656 | 4355.55 | 1.72% |
| 2025-03-24 | 2.92 | 2.84 | -0.07 | -2.41% | 2.78 | 2.93 | 279399 | 7962.41 | 3.08% |
| 2025-03-21 | 2.89 | 2.91 | 0.02 | 0.69% | 2.86 | 3.01 | 375722 | 11063.89 | 4.14% |
| 2025-03-20 | 2.89 | 2.89 | 0.00 | 0.00% | 2.86 | 2.94 | 246281 | 7130.58 | 2.72% |
| 2025-03-19 | 2.91 | 2.89 | -0.03 | -1.03% | 2.88 | 2.95 | 165442 | 4804.40 | 1.82% |
| 2025-03-18 | 2.93 | 2.92 | 0.01 | 0.34% | 2.88 | 2.94 | 188669 | 5477.75 | 2.08% |
| 2025-03-17 | 2.96 | 2.91 | -0.04 | -1.36% | 2.90 | 2.98 | 327819 | 9642.07 | 3.62% |
| 2025-03-14 | 2.93 | 2.95 | 0.04 | 1.37% | 2.89 | 2.99 | 267546 | 7849.38 | 2.95% |
| 2025-03-13 | 2.97 | 2.91 | -0.04 | -1.36% | 2.86 | 3.00 | 419374 | 12264.18 | 4.63% |
| 2025-03-12 | 3.08 | 2.95 | -0.05 | -1.67% | 2.91 | 3.15 | 764238 | 23215.09 | 8.43% |
| 2025-03-11 | 2.71 | 3.00 | 0.27 | 9.89% | 2.69 | 3.00 | 728088 | 21145.05 | 8.03% |
| 2025-03-10 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.77 | 146671 | 4014.12 | 1.62% |
| 2025-03-07 | 2.77 | 2.72 | -0.05 | -1.81% | 2.71 | 2.77 | 159951 | 4375.48 | 1.76% |
| 2025-03-06 | 2.74 | 2.77 | 0.03 | 1.09% | 2.72 | 2.80 | 160141 | 4441.40 | 1.77% |
| 2025-03-05 | 2.76 | 2.74 | -0.03 | -1.08% | 2.70 | 2.76 | 140611 | 3828.93 | 1.55% |
| 2025-03-04 | 2.79 | 2.77 | -0.01 | -0.36% | 2.72 | 2.79 | 156904 | 4308.51 | 1.73% |
| 2025-03-03 | 2.77 | 2.78 | 0.01 | 0.36% | 2.75 | 2.85 | 194676 | 5447.39 | 2.15% |
| 2025-02-28 | 2.87 | 2.77 | -0.07 | -2.46% | 2.77 | 2.87 | 221521 | 6219.35 | 2.44% |
| 2025-02-27 | 2.84 | 2.84 | -0.01 | -0.35% | 2.81 | 2.92 | 201236 | 5732.15 | 2.22% |
| 2025-02-26 | 2.85 | 2.85 | 0.00 | 0.00% | 2.82 | 2.88 | 159021 | 4515.91 | 1.75% |
| 2025-02-25 | 2.85 | 2.85 | -0.02 | -0.70% | 2.83 | 2.89 | 202529 | 5789.99 | 2.23% |
| 2025-02-24 | 2.93 | 2.87 | -0.06 | -2.05% | 2.84 | 2.94 | 293845 | 8443.52 | 3.24% |
| 2025-02-21 | 2.90 | 2.93 | 0.05 | 1.74% | 2.87 | 3.02 | 349762 | 10300.32 | 3.86% |
| 2025-02-20 | 2.91 | 2.88 | -0.03 | -1.03% | 2.88 | 2.96 | 156172 | 4541.37 | 1.72% |
| 2025-02-19 | 2.92 | 2.91 | 0.00 | 0.00% | 2.88 | 2.93 | 153738 | 4459.03 | 1.70% |
| 2025-02-18 | 3.03 | 2.91 | -0.14 | -4.59% | 2.90 | 3.04 | 255235 | 7546.66 | 2.81% |
| 2025-02-17 | 2.90 | 3.05 | 0.16 | 5.54% | 2.81 | 3.06 | 469150 | 13817.76 | 5.17% |
| 2025-02-14 | 2.97 | 2.89 | -0.10 | -3.34% | 2.87 | 2.99 | 234202 | 6825.72 | 2.58% |
| 2025-02-13 | 3.04 | 2.99 | -0.05 | -1.64% | 2.98 | 3.06 | 205475 | 6184.30 | 2.27% |
| 2025-02-12 | 3.05 | 3.04 | 0.01 | 0.33% | 3.00 | 3.07 | 179946 | 5452.54 | 1.98% |
| 2025-02-11 | 3.10 | 3.03 | -0.07 | -2.26% | 3.02 | 3.11 | 224439 | 6821.19 | 2.48% |
| 2025-02-10 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.13 | 224015 | 6921.84 | 2.47% |
| 2025-02-07 | 3.15 | 3.09 | -0.08 | -2.52% | 3.06 | 3.18 | 414946 | 12883.15 | 4.58% |
| 2025-02-06 | 3.09 | 3.17 | 0.11 | 3.59% | 3.05 | 3.18 | 311520 | 9736.89 | 3.44% |
| 2025-02-05 | 3.02 | 3.06 | 0.05 | 1.66% | 3.01 | 3.09 | 130487 | 3994.60 | 1.44% |
| 2025-01-27 | 3.08 | 3.01 | -0.06 | -1.95% | 2.97 | 3.13 | 154626 | 4689.64 | 1.71% |
| 2025-01-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.00 | 3.09 | 139283 | 4264.70 | 1.54% |
| 2025-01-23 | 3.09 | 3.07 | 0.02 | 0.66% | 3.06 | 3.22 | 209828 | 6571.30 | 2.31% |
| 2025-01-22 | 3.14 | 3.05 | -0.11 | -3.48% | 3.03 | 3.15 | 186699 | 5755.91 | 2.06% |
| 2025-01-21 | 3.21 | 3.16 | -0.05 | -1.56% | 3.13 | 3.33 | 280404 | 8953.36 | 3.09% |
| 2025-01-20 | 3.18 | 3.21 | 0.07 | 2.23% | 3.13 | 3.23 | 185405 | 5906.93 | 2.04% |
| 2025-01-17 | 3.17 | 3.14 | -0.04 | -1.26% | 3.12 | 3.22 | 231343 | 7306.66 | 2.55% |
| 2025-01-16 | 3.08 | 3.18 | 0.11 | 3.58% | 3.07 | 3.26 | 347244 | 11101.28 | 3.83% |
| 2025-01-15 | 2.97 | 3.07 | 0.08 | 2.68% | 2.95 | 3.12 | 365775 | 11206.16 | 4.03% |
| 2025-01-14 | 2.88 | 2.99 | 0.12 | 4.18% | 2.87 | 3.00 | 269766 | 7943.42 | 2.98% |
| 2025-01-13 | 2.92 | 2.87 | -0.05 | -1.71% | 2.82 | 2.93 | 239036 | 6864.16 | 2.64% |
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。
