| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 11.99 | 11.73 | -0.26 | -2.17% | 11.73 | 12.05 | 188876 | 22435.44 | 1.16% |
| 2025-05-22 | 12.16 | 11.99 | -0.19 | -1.56% | 11.96 | 12.20 | 157459 | 19007.73 | 0.97% |
| 2025-05-21 | 12.26 | 12.18 | -0.15 | -1.22% | 12.17 | 12.31 | 161884 | 19777.92 | 1.00% |
| 2025-05-20 | 12.27 | 12.33 | 0.08 | 0.65% | 12.21 | 12.38 | 165178 | 20314.51 | 1.02% |
| 2025-05-19 | 12.26 | 12.25 | 0.03 | 0.25% | 12.12 | 12.31 | 151219 | 18465.92 | 0.93% |
| 2025-05-16 | 12.32 | 12.22 | -0.14 | -1.13% | 12.21 | 12.36 | 183608 | 22499.19 | 1.13% |
| 2025-05-15 | 12.58 | 12.36 | -0.39 | -3.06% | 12.35 | 12.66 | 289061 | 36086.91 | 1.78% |
| 2025-05-14 | 12.33 | 12.75 | 0.38 | 3.07% | 12.26 | 12.99 | 567595 | 71639.64 | 3.50% |
| 2025-05-13 | 12.58 | 12.37 | -0.17 | -1.36% | 12.35 | 12.60 | 218500 | 27236.08 | 1.35% |
| 2025-05-12 | 12.29 | 12.54 | 0.38 | 3.13% | 12.23 | 12.60 | 320297 | 39774.60 | 1.97% |
| 2025-05-09 | 12.30 | 12.16 | -0.21 | -1.70% | 12.12 | 12.35 | 175470 | 21405.73 | 1.08% |
| 2025-05-08 | 12.33 | 12.37 | 0.00 | 0.00% | 12.30 | 12.47 | 232898 | 28858.07 | 1.43% |
| 2025-05-07 | 12.81 | 12.37 | -0.04 | -0.32% | 12.30 | 12.94 | 421685 | 53010.93 | 2.60% |
| 2025-05-06 | 12.17 | 12.41 | 0.34 | 2.82% | 12.11 | 12.47 | 284944 | 35145.83 | 1.76% |
| 2025-04-30 | 12.04 | 12.07 | 0.03 | 0.25% | 12.04 | 12.19 | 190158 | 23051.06 | 1.17% |
| 2025-04-29 | 12.01 | 12.04 | -0.01 | -0.08% | 12.01 | 12.14 | 142070 | 17130.08 | 0.88% |
| 2025-04-28 | 12.20 | 12.05 | -0.24 | -1.95% | 12.02 | 12.27 | 211028 | 25492.09 | 1.30% |
| 2025-04-25 | 12.24 | 12.29 | 0.23 | 1.91% | 12.12 | 12.50 | 372077 | 45787.00 | 2.29% |
| 2025-04-24 | 12.20 | 12.06 | -0.18 | -1.47% | 12.00 | 12.25 | 198572 | 24038.05 | 1.22% |
| 2025-04-23 | 12.18 | 12.24 | 0.13 | 1.07% | 12.12 | 12.34 | 237167 | 28984.75 | 1.46% |
| 2025-04-22 | 12.16 | 12.11 | -0.12 | -0.98% | 12.07 | 12.23 | 185852 | 22566.56 | 1.14% |
| 2025-04-21 | 11.90 | 12.23 | 0.22 | 1.83% | 11.88 | 12.23 | 203845 | 24683.52 | 1.26% |
| 2025-04-18 | 11.90 | 12.01 | 0.11 | 0.92% | 11.83 | 12.09 | 185920 | 22209.50 | 1.15% |
| 2025-04-17 | 11.82 | 11.90 | 0.02 | 0.17% | 11.80 | 12.04 | 156321 | 18686.91 | 0.96% |
| 2025-04-16 | 12.03 | 11.88 | -0.21 | -1.74% | 11.77 | 12.08 | 188570 | 22438.10 | 1.16% |
| 2025-04-15 | 12.21 | 12.09 | -0.16 | -1.31% | 12.06 | 12.23 | 174084 | 21066.15 | 1.07% |
| 2025-04-14 | 12.18 | 12.25 | 0.18 | 1.49% | 12.05 | 12.33 | 282411 | 34524.96 | 1.74% |
| 2025-04-11 | 11.90 | 12.07 | 0.09 | 0.75% | 11.88 | 12.21 | 252991 | 30596.73 | 1.56% |
| 2025-04-10 | 11.98 | 11.98 | 0.17 | 1.44% | 11.87 | 12.34 | 366325 | 44392.91 | 2.26% |
| 2025-04-09 | 11.45 | 11.81 | 0.20 | 1.72% | 10.88 | 11.94 | 385820 | 44579.20 | 2.38% |
| 2025-04-08 | 11.70 | 11.61 | -0.07 | -0.60% | 11.35 | 11.97 | 363394 | 42344.47 | 2.24% |
| 2025-04-07 | 12.40 | 11.68 | -1.30 | -10.02% | 11.68 | 12.65 | 330904 | 39667.87 | 2.04% |
| 2025-04-03 | 12.86 | 12.98 | -0.09 | -0.69% | 12.81 | 13.14 | 211874 | 27576.67 | 1.31% |
| 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% |
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。
