| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 13.03 | 13.07 | 0.02 | 0.15% | 13.01 | 13.18 | 165817 | 21707.44 | 1.02% |
| 2025-04-01 | 13.20 | 13.05 | -0.09 | -0.68% | 13.03 | 13.25 | 243892 | 31973.95 | 1.50% |
| 2025-03-31 | 13.31 | 13.14 | -0.31 | -2.30% | 13.07 | 13.45 | 314398 | 41458.07 | 1.94% |
| 2025-03-28 | 13.24 | 13.45 | 0.22 | 1.66% | 13.18 | 13.62 | 448640 | 60267.56 | 2.76% |
| 2025-03-27 | 13.20 | 13.23 | -0.03 | -0.23% | 13.01 | 13.37 | 275274 | 36379.29 | 1.70% |
| 2025-03-26 | 13.26 | 13.26 | -0.06 | -0.45% | 13.25 | 13.41 | 234631 | 31236.44 | 1.45% |
| 2025-03-25 | 13.62 | 13.32 | -0.37 | -2.70% | 13.20 | 13.72 | 399026 | 53344.37 | 2.46% |
| 2025-03-24 | 13.90 | 13.69 | -0.48 | -3.39% | 13.35 | 13.99 | 617117 | 83899.48 | 3.80% |
| 2025-03-21 | 13.95 | 14.17 | 0.13 | 0.93% | 13.95 | 14.65 | 914306 | 130871.80 | 5.63% |
| 2025-03-20 | 14.06 | 14.04 | -0.15 | -1.06% | 13.99 | 14.48 | 663081 | 94036.30 | 4.08% |
| 2025-03-19 | 13.70 | 14.19 | 0.41 | 2.98% | 13.62 | 14.68 | 957534 | 135663.56 | 5.90% |
| 2025-03-18 | 13.52 | 13.78 | 0.35 | 2.61% | 13.38 | 13.96 | 498857 | 68104.49 | 3.07% |
| 2025-03-17 | 13.53 | 13.43 | -0.14 | -1.03% | 13.40 | 13.53 | 314838 | 42341.55 | 1.94% |
| 2025-03-14 | 13.27 | 13.57 | 0.37 | 2.80% | 13.21 | 13.75 | 620786 | 84021.68 | 3.82% |
| 2025-03-13 | 13.26 | 13.20 | -0.16 | -1.20% | 13.12 | 13.52 | 308286 | 40895.34 | 1.90% |
| 2025-03-12 | 13.37 | 13.36 | 0.06 | 0.45% | 13.31 | 13.66 | 383541 | 51533.44 | 2.36% |
| 2025-03-11 | 13.20 | 13.30 | -0.05 | -0.37% | 13.16 | 13.34 | 219827 | 29161.35 | 1.35% |
| 2025-03-10 | 13.28 | 13.35 | 0.05 | 0.38% | 13.16 | 13.35 | 231346 | 30616.08 | 1.43% |
| 2025-03-07 | 13.55 | 13.30 | -0.34 | -2.49% | 13.22 | 13.55 | 361316 | 48359.20 | 2.23% |
| 2025-03-06 | 13.47 | 13.64 | 0.28 | 2.10% | 13.43 | 13.75 | 541419 | 73637.58 | 3.34% |
| 2025-03-05 | 13.35 | 13.36 | -0.04 | -0.30% | 13.20 | 13.42 | 328105 | 43678.38 | 2.02% |
| 2025-03-04 | 13.15 | 13.40 | 0.11 | 0.83% | 13.10 | 13.40 | 340589 | 45348.37 | 2.10% |
| 2025-03-03 | 13.90 | 13.29 | -0.73 | -5.21% | 13.10 | 13.97 | 783699 | 105214.46 | 4.83% |
| 2025-02-28 | 14.11 | 14.02 | -0.27 | -1.89% | 13.92 | 14.73 | 921396 | 132977.81 | 5.68% |
| 2025-02-27 | 14.36 | 14.29 | -0.21 | -1.45% | 13.92 | 14.47 | 678037 | 96373.12 | 4.18% |
| 2025-02-26 | 13.92 | 14.50 | 0.58 | 4.17% | 13.83 | 14.50 | 733000 | 103802.18 | 4.52% |
| 2025-02-25 | 13.96 | 13.92 | -0.30 | -2.11% | 13.88 | 14.16 | 361925 | 50692.38 | 2.23% |
| 2025-02-24 | 14.31 | 14.22 | -0.23 | -1.59% | 14.10 | 14.42 | 461378 | 65694.21 | 2.84% |
| 2025-02-21 | 14.22 | 14.45 | 0.12 | 0.84% | 13.88 | 14.45 | 858732 | 122299.77 | 5.29% |
| 2025-02-20 | 14.10 | 14.33 | 0.39 | 2.80% | 14.04 | 14.58 | 858857 | 123500.73 | 5.29% |
| 2025-02-19 | 13.62 | 13.94 | 0.28 | 2.05% | 13.61 | 13.97 | 418716 | 57941.54 | 2.58% |
| 2025-02-18 | 14.11 | 13.66 | -0.59 | -4.14% | 13.62 | 14.24 | 512781 | 71453.69 | 3.16% |
| 2025-02-17 | 14.53 | 14.25 | -0.14 | -0.97% | 14.14 | 14.59 | 518796 | 74342.22 | 3.20% |
| 2025-02-14 | 14.38 | 14.39 | -0.09 | -0.62% | 14.24 | 14.53 | 492183 | 70686.71 | 3.03% |
| 2025-02-13 | 14.76 | 14.48 | -0.49 | -3.27% | 14.45 | 14.96 | 827441 | 121065.61 | 5.10% |
| 2025-02-12 | 14.32 | 14.97 | 0.45 | 3.10% | 14.32 | 15.18 | 977282 | 143578.05 | 6.02% |
| 2025-02-11 | 14.22 | 14.52 | 0.30 | 2.11% | 13.94 | 14.99 | 1078524 | 155911.33 | 6.64% |
| 2025-02-10 | 14.15 | 14.22 | -0.04 | -0.28% | 14.00 | 14.31 | 649292 | 91958.17 | 4.00% |
| 2025-02-07 | 13.90 | 14.26 | 0.25 | 1.78% | 13.87 | 14.60 | 1130975 | 160953.89 | 6.97% |
| 2025-02-06 | 13.29 | 14.01 | 0.59 | 4.40% | 13.25 | 14.12 | 758408 | 104690.92 | 4.67% |
| 2025-02-05 | 13.42 | 13.42 | 0.02 | 0.15% | 13.30 | 13.49 | 426279 | 57102.11 | 2.63% |
| 2025-01-27 | 14.02 | 13.40 | -0.74 | -5.23% | 13.37 | 14.15 | 576943 | 78842.72 | 3.55% |
| 2025-01-24 | 14.00 | 14.14 | 0.20 | 1.43% | 13.90 | 14.23 | 759774 | 106838.60 | 4.68% |
| 2025-01-23 | 14.88 | 13.94 | -0.34 | -2.38% | 13.91 | 14.98 | 1286644 | 186928.28 | 7.93% |
| 2025-01-22 | 13.46 | 14.28 | 0.69 | 5.08% | 13.44 | 14.58 | 1230339 | 172185.80 | 7.58% |
| 2025-01-21 | 13.71 | 13.59 | -0.02 | -0.15% | 13.27 | 13.81 | 693048 | 93602.56 | 4.27% |
| 2025-01-20 | 14.17 | 13.61 | -0.15 | -1.09% | 13.53 | 14.41 | 1085641 | 151656.61 | 6.69% |
| 2025-01-17 | 13.46 | 13.76 | 0.33 | 2.46% | 13.30 | 14.08 | 1045190 | 144358.75 | 6.44% |
| 2025-01-16 | 13.51 | 13.43 | 0.27 | 2.05% | 13.35 | 13.95 | 1059228 | 144360.25 | 6.52% |
| 2025-01-15 | 13.66 | 13.16 | 0.03 | 0.23% | 13.10 | 13.66 | 1113820 | 148587.38 | 6.86% |
| 2025-01-14 | 12.07 | 13.13 | 1.19 | 9.97% | 11.99 | 13.13 | 956543 | 123636.19 | 5.89% |
| 2025-01-13 | 11.71 | 11.94 | -0.04 | -0.33% | 11.64 | 12.00 | 316203 | 37516.85 | 1.95% |
| 2025-01-10 | 12.42 | 11.98 | -0.51 | -4.08% | 11.94 | 12.60 | 492745 | 60569.44 | 3.04% |
| 2025-01-09 | 12.38 | 12.49 | -0.05 | -0.40% | 12.37 | 12.80 | 457598 | 57720.76 | 2.82% |
| 2025-01-08 | 12.83 | 12.54 | -0.38 | -2.94% | 12.24 | 12.88 | 612064 | 76637.54 | 3.77% |
| 2025-01-07 | 12.80 | 12.92 | 0.09 | 0.70% | 12.53 | 12.93 | 541295 | 68932.38 | 3.33% |
| 2025-01-06 | 12.34 | 12.83 | 0.31 | 2.48% | 12.21 | 12.97 | 602248 | 76757.63 | 3.71% |
| 2025-01-03 | 13.28 | 12.52 | -0.97 | -7.19% | 12.28 | 13.34 | 773505 | 99330.75 | 4.76% |
| 2025-01-02 | 12.96 | 13.49 | 0.40 | 3.06% | 12.81 | 13.92 | 1058747 | 141719.62 | 6.52% |
| 2024-12-31 | 14.00 | 13.09 | -0.84 | -6.03% | 13.00 | 14.07 | 727151 | 98205.52 | 4.48% |
| 2024-12-30 | 13.68 | 13.93 | 0.11 | 0.80% | 13.68 | 13.99 | 632715 | 87766.07 | 3.90% |
| 2024-12-27 | 13.36 | 13.82 | 0.37 | 2.75% | 13.36 | 14.14 | 1115945 | 154433.25 | 6.87% |
| 2024-12-26 | 13.33 | 13.45 | 0.05 | 0.37% | 13.31 | 13.54 | 393077 | 52867.29 | 2.42% |
| 2024-12-25 | 13.68 | 13.40 | -0.29 | -2.12% | 13.20 | 13.68 | 498863 | 66804.91 | 3.07% |
| 2024-12-24 | 13.60 | 13.69 | 0.12 | 0.88% | 13.34 | 13.69 | 674711 | 91328.99 | 4.16% |
| 2024-12-23 | 14.05 | 13.57 | -0.56 | -3.96% | 13.57 | 14.18 | 838670 | 115993.69 | 5.17% |
| 2024-12-20 | 14.10 | 14.13 | -0.03 | -0.21% | 14.06 | 14.33 | 808205 | 114727.12 | 4.98% |
| 2024-12-19 | 14.38 | 14.16 | -0.35 | -2.41% | 14.12 | 14.66 | 997480 | 142711.72 | 6.14% |
| 2024-12-18 | 15.06 | 14.51 | -1.02 | -6.57% | 14.40 | 15.26 | 1530082 | 224900.28 | 9.43% |
| 2024-12-17 | 15.51 | 15.53 | -1.70 | -9.87% | 15.51 | 17.14 | 1927958 | 305749.50 | 11.88% |
| 2024-12-16 | 17.95 | 17.23 | -1.91 | -9.98% | 17.23 | 18.15 | 1055523 | 183043.48 | 6.50% |
| 2024-12-13 | 16.00 | 19.14 | 1.74 | 10.00% | 15.66 | 19.14 | 2601870 | 455322.56 | 16.03% |
| 2024-12-12 | 17.40 | 17.40 | 1.58 | 9.99% | 17.00 | 17.40 | 1231207 | 213852.92 | 7.58% |
| 2024-12-11 | 14.37 | 15.82 | 1.44 | 10.01% | 14.00 | 15.82 | 2287133 | 344698.75 | 14.09% |
| 2024-12-10 | 14.38 | 14.38 | 1.31 | 10.02% | 13.71 | 14.38 | 1826463 | 260199.97 | 11.25% |
| 2024-12-09 | 12.87 | 13.07 | 0.16 | 1.24% | 12.82 | 13.36 | 721055 | 94558.60 | 4.44% |
| 2024-12-06 | 12.83 | 12.91 | 0.10 | 0.78% | 12.58 | 13.11 | 755923 | 97559.93 | 4.66% |
| 2024-12-05 | 12.80 | 12.81 | -0.05 | -0.39% | 12.68 | 13.05 | 694470 | 89147.52 | 4.28% |
| 2024-12-04 | 12.66 | 12.86 | -0.04 | -0.31% | 12.66 | 13.38 | 1008010 | 131292.44 | 6.21% |
| 2024-12-03 | 12.97 | 12.90 | -0.35 | -2.64% | 12.52 | 13.19 | 1201801 | 154619.23 | 7.40% |
国盛金控(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。
