| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.39 | 12.24 | -0.07 | -0.57% | 12.14 | 12.41 | 367576 | 44991.15 | 0.38% |
| 2026-02-02 | 12.40 | 12.31 | -0.23 | -1.83% | 12.28 | 12.64 | 428586 | 53388.86 | 0.45% |
| 2026-01-30 | 12.73 | 12.54 | -0.25 | -1.95% | 12.49 | 12.79 | 397089 | 50090.60 | 0.41% |
| 2026-01-29 | 12.59 | 12.79 | 0.20 | 1.59% | 12.46 | 12.86 | 608453 | 77027.59 | 0.63% |
| 2026-01-28 | 12.47 | 12.59 | 0.13 | 1.04% | 12.42 | 12.68 | 565214 | 71113.00 | 0.59% |
| 2026-01-27 | 12.58 | 12.46 | -0.11 | -0.88% | 12.38 | 12.61 | 387944 | 48511.18 | 0.40% |
| 2026-01-26 | 12.57 | 12.57 | 0.01 | 0.08% | 12.54 | 12.75 | 655162 | 82712.59 | 0.68% |
| 2026-01-23 | 12.73 | 12.56 | -0.13 | -1.02% | 12.53 | 12.75 | 586238 | 73987.77 | 0.61% |
| 2026-01-22 | 12.85 | 12.69 | -0.12 | -0.94% | 12.66 | 12.91 | 453061 | 57758.71 | 0.47% |
| 2026-01-21 | 12.83 | 12.81 | -0.06 | -0.47% | 12.78 | 12.92 | 298404 | 38336.94 | 0.31% |
| 2026-01-20 | 12.82 | 12.87 | 0.05 | 0.39% | 12.80 | 12.91 | 293428 | 37705.04 | 0.31% |
| 2026-01-19 | 12.75 | 12.82 | 0.04 | 0.31% | 12.71 | 12.89 | 306002 | 39170.63 | 0.32% |
| 2026-01-16 | 13.09 | 12.78 | -0.21 | -1.62% | 12.73 | 13.15 | 558167 | 71892.22 | 0.58% |
| 2026-01-15 | 13.26 | 12.99 | -0.30 | -2.26% | 12.95 | 13.28 | 539701 | 70649.74 | 0.56% |
| 2026-01-14 | 13.47 | 13.29 | -0.27 | -1.99% | 13.26 | 13.81 | 735832 | 99508.70 | 0.77% |
| 2026-01-13 | 13.56 | 13.56 | 0.04 | 0.30% | 13.50 | 13.78 | 463696 | 63149.88 | 0.48% |
| 2026-01-12 | 13.43 | 13.52 | 0.07 | 0.52% | 13.32 | 13.55 | 466587 | 62675.73 | 0.49% |
| 2026-01-09 | 13.37 | 13.45 | 0.08 | 0.60% | 13.30 | 13.64 | 360636 | 48508.22 | 0.38% |
| 2026-01-08 | 13.66 | 13.37 | -0.41 | -2.98% | 13.32 | 13.68 | 461846 | 62077.33 | 0.48% |
| 2026-01-07 | 13.92 | 13.78 | -0.17 | -1.22% | 13.65 | 13.98 | 487800 | 67317.36 | 0.51% |
| 2026-01-06 | 13.42 | 13.95 | 0.55 | 4.10% | 13.37 | 13.98 | 842655 | 116010.19 | 0.88% |
| 2026-01-05 | 13.16 | 13.40 | 0.28 | 2.13% | 13.15 | 13.48 | 441523 | 58837.47 | 0.46% |
| 2025-12-31 | 13.08 | 13.12 | 0.05 | 0.38% | 13.05 | 13.32 | 232412 | 30651.00 | 0.24% |
| 2025-12-30 | 13.08 | 13.07 | -0.06 | -0.46% | 13.02 | 13.16 | 198377 | 25948.17 | 0.21% |
| 2025-12-29 | 13.28 | 13.13 | -0.12 | -0.91% | 13.08 | 13.28 | 208521 | 27457.53 | 0.22% |
| 2025-12-26 | 13.14 | 13.25 | 0.08 | 0.61% | 13.12 | 13.44 | 336175 | 44657.60 | 0.35% |
| 2025-12-25 | 13.22 | 13.17 | -0.02 | -0.15% | 13.15 | 13.29 | 278338 | 36772.59 | 0.29% |
| 2025-12-24 | 13.10 | 13.19 | 0.08 | 0.61% | 13.08 | 13.24 | 186677 | 24553.96 | 0.19% |
| 2025-12-23 | 13.17 | 13.11 | 0.00 | 0.00% | 13.08 | 13.24 | 214196 | 28190.46 | 0.22% |
| 2025-12-22 | 13.14 | 13.11 | -0.06 | -0.46% | 13.05 | 13.25 | 208404 | 27387.79 | 0.22% |
| 2025-12-19 | 13.03 | 13.17 | 0.13 | 1.00% | 13.00 | 13.25 | 350789 | 46224.91 | 0.36% |
| 2025-12-18 | 12.98 | 13.04 | 0.04 | 0.31% | 12.84 | 13.11 | 375662 | 48918.88 | 0.39% |
| 2025-12-17 | 12.72 | 13.00 | 0.24 | 1.88% | 12.63 | 13.11 | 407372 | 52530.86 | 0.42% |
| 2025-12-16 | 12.75 | 12.76 | -0.04 | -0.31% | 12.65 | 12.85 | 201092 | 25588.34 | 0.21% |
| 2025-12-15 | 12.72 | 12.80 | 0.01 | 0.08% | 12.67 | 13.01 | 309359 | 39767.15 | 0.32% |
| 2025-12-12 | 12.80 | 12.79 | 0.03 | 0.24% | 12.58 | 12.83 | 362340 | 46032.55 | 0.38% |
| 2025-12-11 | 12.94 | 12.76 | -0.21 | -1.62% | 12.75 | 12.95 | 223220 | 28654.28 | 0.23% |
| 2025-12-10 | 12.84 | 12.97 | 0.07 | 0.54% | 12.73 | 12.98 | 309066 | 39698.86 | 0.32% |
| 2025-12-09 | 13.14 | 12.90 | -0.58 | -4.30% | 12.87 | 13.18 | 629493 | 81693.81 | 0.65% |
| 2025-12-08 | 13.50 | 13.48 | 0.36 | 2.74% | 13.33 | 13.64 | 679291 | 91860.81 | 0.71% |
| 2025-12-05 | 12.87 | 13.12 | 0.21 | 1.63% | 12.86 | 13.23 | 376713 | 49232.99 | 0.39% |
| 2025-12-04 | 12.82 | 12.91 | 0.08 | 0.62% | 12.80 | 12.92 | 139953 | 18018.24 | 0.15% |
| 2025-12-03 | 12.94 | 12.83 | -0.08 | -0.62% | 12.82 | 12.99 | 168492 | 21732.26 | 0.18% |
| 2025-12-02 | 13.06 | 12.91 | -0.15 | -1.15% | 12.88 | 13.09 | 175822 | 22752.60 | 0.18% |
| 2025-12-01 | 12.90 | 13.06 | 0.10 | 0.77% | 12.89 | 13.06 | 219940 | 28597.03 | 0.23% |
| 2025-11-28 | 12.93 | 12.96 | 0.02 | 0.15% | 12.87 | 12.99 | 180853 | 23404.58 | 0.19% |
| 2025-11-27 | 12.89 | 12.94 | 0.05 | 0.39% | 12.86 | 13.05 | 176660 | 22924.05 | 0.18% |
| 2025-11-26 | 12.95 | 12.89 | -0.04 | -0.31% | 12.87 | 13.00 | 183275 | 23706.09 | 0.19% |
| 2025-11-25 | 12.98 | 12.93 | 0.02 | 0.15% | 12.91 | 13.07 | 229991 | 29844.92 | 0.24% |
| 2025-11-24 | 13.05 | 12.91 | -0.09 | -0.69% | 12.87 | 13.08 | 270544 | 34999.20 | 0.28% |
| 2025-11-21 | 13.30 | 13.00 | -0.44 | -3.27% | 13.00 | 13.40 | 402873 | 53033.39 | 0.42% |
| 2025-11-20 | 13.79 | 13.44 | -0.10 | -0.74% | 13.41 | 13.83 | 367787 | 49974.76 | 0.38% |
| 2025-11-19 | 13.51 | 13.54 | 0.00 | 0.00% | 13.45 | 13.68 | 217260 | 29437.76 | 0.23% |
| 2025-11-18 | 13.48 | 13.54 | 0.04 | 0.30% | 13.48 | 13.71 | 267367 | 36289.29 | 0.28% |
| 2025-11-17 | 13.70 | 13.50 | -0.23 | -1.68% | 13.45 | 13.78 | 401552 | 54389.02 | 0.42% |
| 2025-11-14 | 14.00 | 13.73 | -0.36 | -2.56% | 13.73 | 14.02 | 531601 | 73732.83 | 0.55% |
| 2025-11-13 | 13.88 | 14.09 | 0.21 | 1.51% | 13.88 | 14.13 | 540514 | 75766.00 | 0.56% |
| 2025-11-12 | 14.08 | 13.88 | -0.21 | -1.49% | 13.83 | 14.13 | 438767 | 61210.32 | 0.46% |
| 2025-11-11 | 14.36 | 14.09 | -0.27 | -1.88% | 14.08 | 14.42 | 396392 | 56287.22 | 0.41% |
| 2025-11-10 | 14.18 | 14.36 | 0.20 | 1.41% | 14.05 | 14.56 | 619032 | 88643.70 | 0.64% |
| 2025-11-07 | 14.16 | 14.16 | -0.10 | -0.70% | 14.12 | 14.40 | 467031 | 66442.27 | 0.49% |
| 2025-11-06 | 13.84 | 14.26 | 0.52 | 3.78% | 13.80 | 14.49 | 1046995 | 149165.23 | 1.09% |
| 2025-11-05 | 13.70 | 13.74 | -0.06 | -0.43% | 13.68 | 13.87 | 284512 | 39184.69 | 0.30% |
| 2025-11-04 | 13.90 | 13.80 | -0.15 | -1.08% | 13.76 | 13.92 | 336454 | 46530.52 | 0.35% |
| 2025-11-03 | 14.01 | 13.95 | -0.09 | -0.64% | 13.77 | 14.05 | 425166 | 58992.01 | 0.44% |
| 2025-10-31 | 14.41 | 14.04 | -0.19 | -1.34% | 14.03 | 14.44 | 669632 | 95027.84 | 0.70% |
| 2025-10-30 | 14.38 | 14.23 | -0.19 | -1.32% | 14.20 | 14.51 | 583435 | 83484.18 | 0.61% |
| 2025-10-29 | 14.02 | 14.42 | 0.35 | 2.49% | 14.00 | 14.47 | 810657 | 115995.83 | 0.84% |
| 2025-10-28 | 14.22 | 14.07 | -0.21 | -1.47% | 14.03 | 14.27 | 531918 | 75098.92 | 0.55% |
| 2025-10-27 | 14.20 | 14.28 | 0.21 | 1.49% | 14.05 | 14.43 | 925153 | 131684.64 | 0.96% |
| 2025-10-24 | 14.04 | 14.07 | -0.12 | -0.85% | 13.85 | 14.13 | 819131 | 114377.50 | 0.85% |
| 2025-10-23 | 13.92 | 14.19 | 0.56 | 4.11% | 13.76 | 14.20 | 1034583 | 144696.58 | 1.08% |
| 2025-10-22 | 13.75 | 13.63 | -0.22 | -1.59% | 13.60 | 13.80 | 318238 | 43479.34 | 0.33% |
| 2025-10-21 | 13.76 | 13.85 | 0.13 | 0.95% | 13.73 | 14.11 | 662468 | 92116.30 | 0.69% |
| 2025-10-20 | 13.98 | 13.72 | -0.07 | -0.51% | 13.70 | 14.02 | 431505 | 59600.61 | 0.45% |
| 2025-10-17 | 14.14 | 13.79 | -0.41 | -2.89% | 13.76 | 14.26 | 602072 | 84165.96 | 0.63% |
| 2025-10-16 | 14.16 | 14.20 | -0.10 | -0.70% | 14.03 | 14.37 | 673036 | 95333.34 | 0.70% |
| 2025-10-15 | 14.20 | 14.30 | 0.07 | 0.49% | 13.91 | 14.54 | 994804 | 141298.80 | 1.03% |
| 2025-10-14 | 14.18 | 14.23 | -0.02 | -0.14% | 14.14 | 14.79 | 1250595 | 180148.25 | 1.30% |
| 2025-10-13 | 14.00 | 14.25 | -0.01 | -0.07% | 13.77 | 14.85 | 1611038 | 228481.44 | 1.68% |
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。
