| 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 | 14.24 | 14.47 | 0.18 | 1.26% | 14.24 | 14.59 | 161440 | 23280.57 | 0.99% |
| 2026-03-24 | 14.22 | 14.29 | 0.26 | 1.85% | 14.01 | 14.43 | 164788 | 23456.30 | 1.02% |
| 2026-03-23 | 14.18 | 14.03 | -0.48 | -3.31% | 13.92 | 14.48 | 180861 | 25739.21 | 1.11% |
| 2026-03-20 | 14.98 | 14.51 | -0.43 | -2.88% | 14.49 | 15.09 | 161184 | 23754.39 | 0.99% |
| 2026-03-19 | 14.99 | 14.94 | -0.16 | -1.06% | 14.86 | 15.18 | 142753 | 21369.05 | 0.88% |
| 2026-03-18 | 15.30 | 15.10 | -0.16 | -1.05% | 15.01 | 15.30 | 151532 | 22845.04 | 0.93% |
| 2026-03-17 | 15.34 | 15.26 | -0.06 | -0.39% | 15.25 | 15.55 | 196014 | 30169.94 | 1.21% |
| 2026-03-16 | 15.33 | 15.32 | -0.09 | -0.58% | 15.17 | 15.36 | 121770 | 18599.37 | 0.75% |
| 2026-03-13 | 15.74 | 15.41 | -0.37 | -2.34% | 15.31 | 15.74 | 236943 | 36667.91 | 1.46% |
| 2026-03-12 | 15.76 | 15.78 | -0.04 | -0.25% | 15.72 | 15.94 | 137586 | 21764.89 | 0.85% |
| 2026-03-11 | 15.90 | 15.82 | -0.08 | -0.50% | 15.67 | 15.95 | 205879 | 32546.70 | 1.27% |
| 2026-03-10 | 15.95 | 15.90 | -0.04 | -0.25% | 15.81 | 16.11 | 241587 | 38461.37 | 1.49% |
| 2026-03-09 | 15.77 | 15.94 | -0.13 | -0.81% | 15.75 | 16.09 | 289273 | 46088.84 | 1.78% |
| 2026-03-06 | 15.34 | 16.07 | 0.69 | 4.49% | 15.30 | 16.26 | 522566 | 83507.59 | 3.22% |
| 2026-03-05 | 15.87 | 15.38 | -0.31 | -1.98% | 15.30 | 15.89 | 270343 | 41951.71 | 1.67% |
| 2026-03-04 | 15.49 | 15.69 | -0.10 | -0.63% | 15.45 | 16.00 | 248389 | 39169.61 | 1.53% |
| 2026-03-03 | 15.52 | 15.79 | 0.29 | 1.87% | 15.51 | 16.23 | 462330 | 73798.54 | 2.85% |
| 2026-03-02 | 15.76 | 15.50 | -0.46 | -2.88% | 15.47 | 15.80 | 189608 | 29590.18 | 1.17% |
| 2026-02-27 | 15.87 | 15.96 | 0.09 | 0.57% | 15.82 | 16.03 | 131827 | 20974.07 | 0.81% |
| 2026-02-26 | 16.09 | 15.87 | -0.20 | -1.24% | 15.85 | 16.11 | 152512 | 24246.56 | 0.94% |
| 2026-02-25 | 15.90 | 16.07 | 0.20 | 1.26% | 15.90 | 16.10 | 183507 | 29428.56 | 1.13% |
| 2026-02-24 | 15.95 | 15.87 | 0.02 | 0.13% | 15.83 | 15.96 | 109591 | 17389.17 | 0.68% |
| 2026-02-13 | 16.18 | 15.85 | -0.28 | -1.74% | 15.83 | 16.23 | 193408 | 31026.01 | 1.19% |
| 2026-02-12 | 16.20 | 16.13 | -0.09 | -0.55% | 16.10 | 16.24 | 156177 | 25213.73 | 0.96% |
| 2026-02-11 | 16.32 | 16.22 | -0.14 | -0.86% | 16.21 | 16.38 | 166787 | 27137.58 | 1.03% |
| 2026-02-10 | 16.60 | 16.36 | -0.23 | -1.39% | 16.35 | 16.60 | 212932 | 35047.15 | 1.31% |
| 2026-02-09 | 16.70 | 16.59 | -0.06 | -0.36% | 16.52 | 16.74 | 298029 | 49450.56 | 1.84% |
| 2026-02-06 | 16.82 | 16.65 | -0.36 | -2.12% | 16.64 | 17.18 | 436240 | 73535.34 | 2.69% |
| 2026-02-05 | 16.50 | 17.01 | 0.43 | 2.59% | 16.46 | 17.32 | 668193 | 113093.05 | 4.12% |
| 2026-02-04 | 16.34 | 16.58 | 0.17 | 1.04% | 16.26 | 16.65 | 257332 | 42433.53 | 1.59% |
| 2026-02-03 | 16.51 | 16.41 | -0.02 | -0.12% | 16.25 | 16.61 | 258901 | 42421.02 | 1.59% |
| 2026-02-02 | 16.20 | 16.43 | 0.03 | 0.18% | 16.19 | 16.81 | 359913 | 59702.02 | 2.22% |
| 2026-01-30 | 16.26 | 16.40 | 0.15 | 0.92% | 16.21 | 16.99 | 559471 | 93026.36 | 3.45% |
| 2026-01-29 | 16.06 | 16.25 | 0.15 | 0.93% | 15.82 | 16.32 | 229838 | 37151.98 | 1.42% |
| 2026-01-28 | 16.29 | 16.10 | -0.23 | -1.41% | 16.08 | 16.35 | 166320 | 26892.43 | 1.02% |
| 2026-01-27 | 16.35 | 16.33 | -0.14 | -0.85% | 15.97 | 16.42 | 223910 | 36246.75 | 1.38% |
| 2026-01-26 | 16.48 | 16.47 | -0.04 | -0.24% | 16.34 | 16.75 | 282330 | 46759.03 | 1.74% |
| 2026-01-23 | 16.26 | 16.51 | 0.33 | 2.04% | 16.24 | 16.54 | 255856 | 42105.22 | 1.58% |
| 2026-01-22 | 16.24 | 16.18 | -0.03 | -0.19% | 16.14 | 16.32 | 150920 | 24458.81 | 0.93% |
| 2026-01-21 | 16.29 | 16.21 | -0.11 | -0.67% | 16.15 | 16.39 | 156349 | 25440.06 | 0.96% |
| 2026-01-20 | 16.58 | 16.32 | -0.24 | -1.45% | 16.22 | 16.69 | 245206 | 40165.57 | 1.51% |
| 2026-01-19 | 16.52 | 16.56 | -0.04 | -0.24% | 16.40 | 16.59 | 173354 | 28648.75 | 1.07% |
| 2026-01-16 | 16.74 | 16.60 | -0.01 | -0.06% | 16.59 | 17.10 | 307958 | 51713.21 | 1.90% |
| 2026-01-15 | 17.01 | 16.61 | -0.55 | -3.21% | 16.51 | 17.09 | 414851 | 69332.67 | 2.56% |
| 2026-01-14 | 17.15 | 17.16 | 0.00 | 0.00% | 17.01 | 17.70 | 534107 | 92829.45 | 3.29% |
| 2026-01-13 | 17.64 | 17.16 | -0.46 | -2.61% | 17.07 | 17.74 | 372024 | 64737.77 | 2.29% |
| 2026-01-12 | 17.00 | 17.62 | 0.55 | 3.22% | 16.96 | 17.68 | 547023 | 95062.64 | 3.37% |
| 2026-01-09 | 17.10 | 17.07 | -0.01 | -0.06% | 16.86 | 17.15 | 327744 | 55791.94 | 2.02% |
| 2026-01-08 | 17.25 | 17.08 | -0.33 | -1.90% | 17.02 | 17.35 | 295511 | 50727.77 | 1.82% |
| 2026-01-07 | 17.62 | 17.41 | -0.21 | -1.19% | 17.28 | 17.81 | 343945 | 60292.63 | 2.12% |
| 2026-01-06 | 17.10 | 17.62 | 0.52 | 3.04% | 17.03 | 17.70 | 504518 | 88400.90 | 3.11% |
| 2026-01-05 | 16.93 | 17.10 | 0.26 | 1.54% | 16.87 | 17.13 | 216808 | 36974.03 | 1.34% |
| 2025-12-31 | 17.06 | 16.84 | -0.22 | -1.29% | 16.84 | 17.11 | 169244 | 28659.46 | 1.04% |
| 2025-12-30 | 16.96 | 17.06 | 0.02 | 0.12% | 16.90 | 17.18 | 159428 | 27126.13 | 0.98% |
| 2025-12-29 | 17.17 | 17.04 | -0.19 | -1.10% | 16.95 | 17.26 | 199012 | 34001.96 | 1.23% |
| 2025-12-26 | 17.10 | 17.23 | 0.13 | 0.76% | 17.03 | 17.60 | 367861 | 63766.69 | 2.27% |
| 2025-12-25 | 17.02 | 17.10 | 0.01 | 0.06% | 16.94 | 17.14 | 240986 | 41063.74 | 1.48% |
| 2025-12-24 | 16.48 | 17.09 | 0.61 | 3.70% | 16.41 | 17.10 | 346774 | 58380.31 | 2.14% |
| 2025-12-23 | 16.64 | 16.48 | -0.19 | -1.14% | 16.42 | 16.71 | 150609 | 24926.54 | 0.93% |
| 2025-12-22 | 16.62 | 16.67 | -0.01 | -0.06% | 16.62 | 16.76 | 142568 | 23792.69 | 0.88% |
| 2025-12-19 | 16.49 | 16.68 | 0.25 | 1.52% | 16.48 | 16.71 | 180340 | 30010.94 | 1.11% |
| 2025-12-18 | 16.66 | 16.43 | -0.25 | -1.50% | 16.41 | 16.77 | 187902 | 31198.47 | 1.16% |
| 2025-12-17 | 16.50 | 16.68 | 0.15 | 0.91% | 16.35 | 16.87 | 267115 | 44273.15 | 1.65% |
| 2025-12-16 | 16.80 | 16.53 | -0.27 | -1.61% | 16.50 | 16.83 | 205866 | 34160.49 | 1.27% |
| 2025-12-15 | 16.93 | 16.80 | -0.31 | -1.81% | 16.80 | 17.12 | 202235 | 34248.04 | 1.25% |
| 2025-12-12 | 17.02 | 17.11 | 0.15 | 0.88% | 16.96 | 17.24 | 188351 | 32217.06 | 1.16% |
| 2025-12-11 | 17.46 | 16.96 | -0.56 | -3.20% | 16.96 | 17.49 | 258052 | 44289.83 | 1.59% |
| 2025-12-10 | 17.42 | 17.52 | 0.06 | 0.34% | 17.30 | 17.55 | 190937 | 33254.61 | 1.18% |
| 2025-12-09 | 17.75 | 17.46 | -0.46 | -2.57% | 17.42 | 17.83 | 278676 | 49053.88 | 1.72% |
| 2025-12-08 | 18.10 | 17.92 | 0.04 | 0.22% | 17.86 | 18.27 | 487006 | 87937.54 | 3.00% |
| 2025-12-05 | 17.53 | 17.88 | 0.34 | 1.94% | 17.45 | 18.09 | 416036 | 74208.45 | 2.56% |
| 2025-12-04 | 17.50 | 17.54 | 0.01 | 0.06% | 17.38 | 17.65 | 152455 | 26735.90 | 0.94% |
| 2025-12-03 | 17.87 | 17.53 | -0.27 | -1.52% | 17.46 | 17.93 | 195136 | 34361.39 | 1.20% |
| 2025-12-02 | 17.85 | 17.80 | -0.16 | -0.89% | 17.71 | 17.89 | 168173 | 29905.94 | 1.04% |
| 2025-12-01 | 17.94 | 17.96 | -0.06 | -0.33% | 17.86 | 18.12 | 217804 | 39101.30 | 1.34% |
| 2025-11-28 | 17.73 | 18.02 | 0.20 | 1.12% | 17.66 | 18.02 | 220880 | 39591.22 | 1.36% |
| 2025-11-27 | 18.04 | 17.82 | -0.12 | -0.67% | 17.77 | 18.28 | 278460 | 50165.88 | 1.72% |
| 2025-11-26 | 17.85 | 17.94 | 0.05 | 0.28% | 17.78 | 18.03 | 250067 | 44883.32 | 1.54% |
| 2025-11-25 | 17.80 | 17.89 | 0.03 | 0.17% | 17.71 | 17.96 | 361212 | 64453.98 | 2.23% |
| 2025-11-24 | 17.28 | 17.86 | 0.48 | 2.76% | 17.28 | 18.05 | 444270 | 78758.47 | 2.74% |
国盛证券(002670)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。
