| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.07 | 3.06 | 0.00 | 0.00% | 3.02 | 3.10 | 216667 | 6632.57 | 2.48% |
| 2025-10-24 | 3.08 | 3.06 | -0.01 | -0.33% | 3.03 | 3.10 | 197376 | 6041.54 | 2.26% |
| 2025-10-23 | 3.09 | 3.07 | 0.00 | 0.00% | 3.04 | 3.10 | 158290 | 4844.41 | 1.81% |
| 2025-10-22 | 3.04 | 3.07 | 0.02 | 0.66% | 3.03 | 3.08 | 281144 | 8602.13 | 3.22% |
| 2025-10-21 | 2.95 | 3.05 | 0.11 | 3.74% | 2.94 | 3.05 | 275361 | 8272.22 | 3.16% |
| 2025-10-20 | 2.91 | 2.94 | 0.04 | 1.38% | 2.90 | 2.94 | 109554 | 3203.99 | 1.26% |
| 2025-10-17 | 2.91 | 2.90 | -0.02 | -0.68% | 2.90 | 2.95 | 98771 | 2884.57 | 1.13% |
| 2025-10-16 | 2.96 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 101495 | 2975.27 | 1.16% |
| 2025-10-15 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 127921 | 3769.03 | 1.47% |
| 2025-10-14 | 2.97 | 2.93 | -0.03 | -1.01% | 2.92 | 3.00 | 159049 | 4702.91 | 1.82% |
| 2025-10-13 | 2.82 | 2.96 | -0.03 | -1.00% | 2.82 | 2.97 | 200022 | 5824.95 | 2.29% |
| 2025-10-10 | 2.96 | 2.99 | 0.03 | 1.01% | 2.94 | 3.00 | 286803 | 8540.03 | 3.29% |
| 2025-10-09 | 3.02 | 2.96 | -0.03 | -1.00% | 2.94 | 3.03 | 234662 | 6946.84 | 2.69% |
| 2025-09-30 | 3.01 | 2.99 | -0.01 | -0.33% | 2.99 | 3.07 | 134362 | 4047.67 | 1.54% |
| 2025-09-29 | 2.99 | 3.00 | 0.01 | 0.33% | 2.94 | 3.00 | 173450 | 5173.36 | 1.99% |
| 2025-09-26 | 3.02 | 2.99 | -0.02 | -0.66% | 2.99 | 3.04 | 134242 | 4043.26 | 1.54% |
| 2025-09-25 | 3.05 | 3.01 | -0.04 | -1.31% | 3.01 | 3.06 | 119879 | 3632.19 | 1.37% |
| 2025-09-24 | 2.98 | 3.05 | 0.07 | 2.35% | 2.96 | 3.08 | 214083 | 6500.04 | 2.45% |
| 2025-09-23 | 3.07 | 2.98 | -0.11 | -3.56% | 2.95 | 3.09 | 243137 | 7282.42 | 2.79% |
| 2025-09-22 | 3.03 | 3.09 | 0.05 | 1.64% | 3.01 | 3.15 | 321427 | 9964.27 | 3.68% |
| 2025-09-19 | 3.07 | 3.04 | -0.05 | -1.62% | 3.02 | 3.10 | 223844 | 6814.03 | 2.57% |
| 2025-09-18 | 3.12 | 3.09 | -0.03 | -0.96% | 3.06 | 3.18 | 279539 | 8758.87 | 3.20% |
| 2025-09-17 | 3.13 | 3.12 | -0.01 | -0.32% | 3.10 | 3.14 | 198312 | 6187.21 | 2.27% |
| 2025-09-16 | 3.08 | 3.13 | 0.04 | 1.29% | 3.07 | 3.13 | 229475 | 7123.87 | 2.63% |
| 2025-09-15 | 3.09 | 3.09 | 0.00 | 0.00% | 3.03 | 3.09 | 208691 | 6396.46 | 2.39% |
| 2025-09-12 | 3.05 | 3.09 | 0.04 | 1.31% | 3.03 | 3.10 | 282483 | 8660.90 | 3.24% |
| 2025-09-11 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 163111 | 4937.53 | 1.87% |
| 2025-09-10 | 3.03 | 3.03 | 0.01 | 0.33% | 3.02 | 3.06 | 110714 | 3361.68 | 1.27% |
| 2025-09-09 | 3.03 | 3.02 | -0.02 | -0.66% | 3.01 | 3.05 | 114740 | 3469.90 | 1.32% |
| 2025-09-08 | 3.04 | 3.04 | 0.00 | 0.00% | 3.01 | 3.05 | 160330 | 4863.28 | 1.84% |
| 2025-09-05 | 3.01 | 3.04 | 0.04 | 1.33% | 2.97 | 3.04 | 138706 | 4184.36 | 1.59% |
| 2025-09-04 | 3.00 | 3.00 | 0.01 | 0.33% | 2.97 | 3.06 | 188359 | 5692.84 | 2.16% |
| 2025-09-03 | 3.08 | 2.99 | -0.10 | -3.24% | 2.98 | 3.09 | 196256 | 5933.66 | 2.25% |
| 2025-09-02 | 3.05 | 3.09 | 0.03 | 0.98% | 2.98 | 3.12 | 326484 | 9901.72 | 3.74% |
| 2025-09-01 | 3.04 | 3.06 | 0.01 | 0.33% | 3.02 | 3.08 | 193884 | 5918.52 | 2.22% |
| 2025-08-29 | 3.09 | 3.05 | -0.04 | -1.29% | 3.04 | 3.09 | 173663 | 5315.33 | 1.99% |
| 2025-08-28 | 3.11 | 3.09 | -0.02 | -0.64% | 3.00 | 3.15 | 293845 | 9040.90 | 3.37% |
| 2025-08-27 | 3.21 | 3.11 | -0.10 | -3.12% | 3.10 | 3.21 | 339022 | 10688.99 | 3.89% |
| 2025-08-26 | 3.20 | 3.21 | 0.02 | 0.63% | 3.17 | 3.23 | 289082 | 9246.93 | 3.32% |
| 2025-08-25 | 3.22 | 3.19 | -0.03 | -0.93% | 3.18 | 3.22 | 288276 | 9216.85 | 3.31% |
| 2025-08-22 | 3.22 | 3.22 | 0.00 | 0.00% | 3.16 | 3.23 | 318255 | 10152.33 | 3.65% |
| 2025-08-21 | 3.19 | 3.22 | 0.03 | 0.94% | 3.17 | 3.24 | 349978 | 11221.82 | 4.01% |
| 2025-08-20 | 3.14 | 3.19 | 0.05 | 1.59% | 3.11 | 3.19 | 275204 | 8661.59 | 3.16% |
| 2025-08-19 | 3.11 | 3.14 | 0.02 | 0.64% | 3.09 | 3.15 | 220335 | 6896.77 | 2.53% |
| 2025-08-18 | 3.11 | 3.12 | 0.01 | 0.32% | 3.09 | 3.15 | 298371 | 9321.99 | 3.42% |
| 2025-08-15 | 3.09 | 3.11 | 0.03 | 0.97% | 3.08 | 3.12 | 239450 | 7419.38 | 2.75% |
| 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% |
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。
