| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 11.39 | 11.54 | 0.17 | 1.50% | 11.39 | 11.71 | 413248 | 47625.98 | 0.45% |
| 2025-06-16 | 11.05 | 11.37 | 0.32 | 2.90% | 11.01 | 11.40 | 328098 | 36872.54 | 0.36% |
| 2025-06-13 | 11.37 | 11.40 | -0.02 | -0.18% | 11.32 | 11.48 | 266270 | 30322.43 | 0.29% |
| 2025-06-12 | 11.25 | 11.42 | 0.16 | 1.42% | 11.21 | 11.51 | 283348 | 32288.44 | 0.31% |
| 2025-06-11 | 11.18 | 11.26 | 0.16 | 1.44% | 11.09 | 11.34 | 241073 | 27096.19 | 0.26% |
| 2025-06-10 | 11.26 | 11.10 | -0.16 | -1.42% | 11.05 | 11.28 | 185012 | 20638.41 | 0.20% |
| 2025-06-09 | 11.25 | 11.26 | 0.06 | 0.54% | 11.20 | 11.34 | 182819 | 20596.62 | 0.20% |
| 2025-06-06 | 11.36 | 11.20 | -0.13 | -1.15% | 11.19 | 11.41 | 154648 | 17416.71 | 0.17% |
| 2025-06-05 | 11.33 | 11.33 | -0.01 | -0.09% | 11.26 | 11.39 | 153430 | 17375.31 | 0.17% |
| 2025-06-04 | 11.24 | 11.34 | 0.10 | 0.89% | 11.16 | 11.39 | 187379 | 21212.23 | 0.21% |
| 2025-06-03 | 11.18 | 11.24 | 0.01 | 0.09% | 11.11 | 11.28 | 196097 | 22002.17 | 0.21% |
| 2025-05-30 | 11.11 | 11.23 | 0.09 | 0.81% | 11.09 | 11.26 | 186357 | 20852.50 | 0.20% |
| 2025-05-29 | 11.08 | 11.14 | 0.06 | 0.54% | 11.07 | 11.22 | 165782 | 18494.70 | 0.18% |
| 2025-05-28 | 11.17 | 11.08 | -0.07 | -0.63% | 11.04 | 11.21 | 134089 | 14900.05 | 0.15% |
| 2025-05-27 | 11.05 | 11.15 | 0.10 | 0.90% | 11.03 | 11.20 | 162248 | 18086.39 | 0.18% |
| 2025-05-26 | 10.95 | 11.05 | 0.06 | 0.55% | 10.93 | 11.17 | 172574 | 19091.35 | 0.19% |
| 2025-05-23 | 11.05 | 10.99 | -0.08 | -0.72% | 10.98 | 11.25 | 187724 | 20828.00 | 0.21% |
| 2025-05-22 | 11.06 | 11.07 | -0.02 | -0.18% | 10.98 | 11.10 | 121599 | 13428.88 | 0.13% |
| 2025-05-21 | 11.13 | 11.09 | -0.03 | -0.27% | 11.07 | 11.20 | 116512 | 12966.17 | 0.13% |
| 2025-05-20 | 11.10 | 11.12 | 0.02 | 0.18% | 11.08 | 11.23 | 132720 | 14785.56 | 0.15% |
| 2025-05-19 | 11.10 | 11.10 | 0.02 | 0.18% | 11.02 | 11.14 | 162015 | 17962.42 | 0.18% |
| 2025-05-16 | 11.15 | 11.08 | -0.10 | -0.89% | 11.02 | 11.29 | 213614 | 23721.23 | 0.23% |
| 2025-05-15 | 11.21 | 11.18 | -0.10 | -0.89% | 11.16 | 11.33 | 227906 | 25576.99 | 0.25% |
| 2025-05-14 | 10.98 | 11.28 | 0.27 | 2.45% | 10.96 | 11.39 | 418082 | 46854.88 | 0.46% |
| 2025-05-13 | 11.01 | 11.01 | 0.00 | 0.00% | 10.95 | 11.08 | 158460 | 17447.40 | 0.17% |
| 2025-05-12 | 10.95 | 11.01 | 0.09 | 0.82% | 10.90 | 11.05 | 224165 | 24589.24 | 0.25% |
| 2025-05-09 | 10.89 | 10.92 | 0.02 | 0.18% | 10.81 | 11.00 | 235332 | 25747.50 | 0.26% |
| 2025-05-08 | 10.77 | 10.90 | 0.09 | 0.83% | 10.73 | 10.91 | 204241 | 22155.14 | 0.22% |
| 2025-05-07 | 10.96 | 10.81 | 0.03 | 0.28% | 10.79 | 11.14 | 311497 | 33874.00 | 0.34% |
| 2025-05-06 | 10.87 | 10.78 | -0.09 | -0.83% | 10.76 | 10.97 | 354368 | 38352.52 | 0.39% |
| 2025-04-30 | 10.76 | 10.87 | 0.15 | 1.40% | 10.63 | 10.90 | 276961 | 29968.36 | 0.30% |
| 2025-04-29 | 10.72 | 10.72 | -0.05 | -0.46% | 10.69 | 10.93 | 251139 | 27093.87 | 0.27% |
| 2025-04-28 | 10.63 | 10.77 | 0.09 | 0.84% | 10.60 | 10.82 | 267412 | 28713.89 | 0.29% |
| 2025-04-25 | 10.70 | 10.68 | 0.02 | 0.19% | 10.60 | 10.72 | 219473 | 23398.06 | 0.24% |
| 2025-04-24 | 10.60 | 10.66 | -0.02 | -0.19% | 10.55 | 10.71 | 224569 | 23909.45 | 0.25% |
| 2025-04-23 | 10.51 | 10.68 | 0.16 | 1.52% | 10.42 | 10.76 | 389129 | 41431.09 | 0.43% |
| 2025-04-22 | 10.44 | 10.52 | 0.08 | 0.77% | 10.39 | 10.73 | 370801 | 39214.76 | 0.41% |
| 2025-04-21 | 10.09 | 10.44 | 0.35 | 3.47% | 10.06 | 10.55 | 335109 | 34875.97 | 0.37% |
| 2025-04-18 | 9.99 | 10.09 | 0.10 | 1.00% | 9.96 | 10.11 | 108357 | 10880.63 | 0.12% |
| 2025-04-17 | 9.95 | 9.99 | -0.02 | -0.20% | 9.91 | 10.04 | 95031 | 9490.01 | 0.10% |
| 2025-04-16 | 9.95 | 10.01 | 0.02 | 0.20% | 9.83 | 10.06 | 136694 | 13576.82 | 0.15% |
| 2025-04-15 | 10.01 | 9.99 | 0.00 | 0.00% | 9.93 | 10.04 | 107442 | 10705.94 | 0.12% |
| 2025-04-14 | 10.04 | 9.99 | 0.03 | 0.30% | 9.93 | 10.13 | 149306 | 14964.31 | 0.16% |
| 2025-04-11 | 9.97 | 9.96 | -0.03 | -0.30% | 9.88 | 10.03 | 155828 | 15504.03 | 0.17% |
| 2025-04-10 | 9.85 | 9.99 | 0.22 | 2.25% | 9.73 | 10.03 | 285173 | 28294.86 | 0.31% |
| 2025-04-09 | 9.58 | 9.77 | 0.30 | 3.17% | 9.47 | 9.87 | 379781 | 36809.93 | 0.42% |
| 2025-04-08 | 9.43 | 9.47 | 0.14 | 1.50% | 9.23 | 9.50 | 353601 | 33276.68 | 0.39% |
| 2025-04-07 | 9.90 | 9.33 | -1.02 | -9.86% | 9.32 | 10.00 | 403312 | 38292.06 | 0.44% |
| 2025-04-03 | 10.32 | 10.35 | -0.05 | -0.48% | 10.28 | 10.45 | 100751 | 10447.57 | 0.11% |
| 2025-04-02 | 10.26 | 10.40 | 0.13 | 1.27% | 10.25 | 10.41 | 129575 | 13431.89 | 0.14% |
| 2025-04-01 | 10.30 | 10.27 | 0.01 | 0.10% | 10.26 | 10.35 | 106764 | 10991.26 | 0.12% |
| 2025-03-31 | 10.42 | 10.26 | -0.19 | -1.82% | 10.23 | 10.49 | 187962 | 19428.20 | 0.21% |
| 2025-03-28 | 10.45 | 10.45 | 0.01 | 0.10% | 10.40 | 10.50 | 151327 | 15822.39 | 0.17% |
| 2025-03-27 | 10.41 | 10.44 | 0.02 | 0.19% | 10.38 | 10.53 | 105789 | 11055.21 | 0.12% |
| 2025-03-26 | 10.38 | 10.42 | 0.03 | 0.29% | 10.36 | 10.45 | 98806 | 10292.81 | 0.11% |
| 2025-03-25 | 10.41 | 10.39 | 0.03 | 0.29% | 10.30 | 10.44 | 112237 | 11628.99 | 0.12% |
| 2025-03-24 | 10.41 | 10.36 | -0.06 | -0.58% | 10.30 | 10.46 | 135094 | 14012.11 | 0.15% |
| 2025-03-21 | 10.56 | 10.42 | -0.17 | -1.61% | 10.41 | 10.64 | 157452 | 16527.19 | 0.17% |
| 2025-03-20 | 10.65 | 10.59 | -0.07 | -0.66% | 10.56 | 10.67 | 124532 | 13222.37 | 0.14% |
| 2025-03-19 | 10.69 | 10.66 | -0.03 | -0.28% | 10.63 | 10.72 | 130507 | 13916.84 | 0.14% |
| 2025-03-18 | 10.73 | 10.69 | 0.01 | 0.09% | 10.63 | 10.74 | 140704 | 15022.56 | 0.15% |
| 2025-03-17 | 10.72 | 10.68 | 0.01 | 0.09% | 10.62 | 10.74 | 170900 | 18227.62 | 0.19% |
| 2025-03-14 | 10.39 | 10.67 | 0.28 | 2.69% | 10.39 | 10.72 | 362191 | 38406.67 | 0.40% |
| 2025-03-13 | 10.49 | 10.39 | -0.11 | -1.05% | 10.33 | 10.57 | 150528 | 15682.17 | 0.16% |
| 2025-03-12 | 10.42 | 10.50 | 0.07 | 0.67% | 10.37 | 10.59 | 197196 | 20655.68 | 0.22% |
| 2025-03-11 | 10.26 | 10.43 | 0.08 | 0.77% | 10.24 | 10.43 | 154446 | 15938.14 | 0.17% |
| 2025-03-10 | 10.50 | 10.35 | -0.15 | -1.43% | 10.28 | 10.50 | 204440 | 21169.92 | 0.22% |
| 2025-03-07 | 10.64 | 10.50 | -0.20 | -1.87% | 10.48 | 10.66 | 194044 | 20491.53 | 0.21% |
| 2025-03-06 | 10.55 | 10.70 | 0.22 | 2.10% | 10.50 | 10.73 | 282840 | 30096.82 | 0.31% |
| 2025-03-05 | 10.56 | 10.48 | -0.04 | -0.38% | 10.43 | 10.56 | 133446 | 14000.53 | 0.15% |
| 2025-03-04 | 10.44 | 10.52 | 0.06 | 0.57% | 10.41 | 10.60 | 158542 | 16701.92 | 0.17% |
| 2025-03-03 | 10.45 | 10.46 | 0.02 | 0.19% | 10.40 | 10.56 | 217660 | 22829.94 | 0.24% |
| 2025-02-28 | 10.65 | 10.44 | -0.24 | -2.25% | 10.41 | 10.81 | 286740 | 30346.27 | 0.31% |
| 2025-02-27 | 10.62 | 10.68 | -0.02 | -0.19% | 10.53 | 10.77 | 273091 | 29065.91 | 0.30% |
| 2025-02-26 | 10.51 | 10.70 | 0.19 | 1.81% | 10.47 | 10.72 | 230452 | 24386.44 | 0.25% |
| 2025-02-25 | 10.65 | 10.51 | -0.19 | -1.78% | 10.46 | 10.66 | 185783 | 19634.63 | 0.20% |
| 2025-02-24 | 10.70 | 10.70 | -0.06 | -0.56% | 10.67 | 10.82 | 235089 | 25262.17 | 0.26% |
| 2025-02-21 | 10.62 | 10.76 | 0.19 | 1.80% | 10.52 | 10.77 | 264511 | 28251.31 | 0.29% |
| 2025-02-20 | 10.60 | 10.57 | -0.06 | -0.56% | 10.52 | 10.65 | 151263 | 16004.43 | 0.17% |
| 2025-02-19 | 10.60 | 10.63 | 0.03 | 0.28% | 10.54 | 10.71 | 197691 | 20990.01 | 0.22% |
国信证券(002736)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。
