| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 10.78 | 10.60 | -0.18 | -1.67% | 10.55 | 10.82 | 200968 | 21485.80 | 0.22% |
| 2025-02-17 | 10.88 | 10.78 | 0.01 | 0.09% | 10.71 | 10.90 | 184251 | 19881.53 | 0.20% |
| 2025-02-14 | 10.68 | 10.77 | 0.07 | 0.65% | 10.67 | 10.80 | 134635 | 14455.27 | 0.15% |
| 2025-02-13 | 10.75 | 10.70 | -0.04 | -0.37% | 10.66 | 10.84 | 255184 | 27480.17 | 0.28% |
| 2025-02-12 | 10.62 | 10.74 | 0.12 | 1.13% | 10.56 | 10.74 | 163933 | 17451.07 | 0.18% |
| 2025-02-11 | 10.66 | 10.62 | -0.02 | -0.19% | 10.54 | 10.68 | 155034 | 16437.05 | 0.17% |
| 2025-02-10 | 10.65 | 10.64 | -0.03 | -0.28% | 10.60 | 10.72 | 161511 | 17203.65 | 0.18% |
| 2025-02-07 | 10.46 | 10.67 | 0.21 | 2.01% | 10.44 | 10.82 | 306156 | 32592.40 | 0.34% |
| 2025-02-06 | 10.33 | 10.46 | 0.14 | 1.36% | 10.28 | 10.50 | 173208 | 18037.70 | 0.19% |
| 2025-02-05 | 10.38 | 10.32 | -0.01 | -0.10% | 10.28 | 10.42 | 145776 | 15068.17 | 0.16% |
| 2025-01-27 | 10.62 | 10.33 | -0.26 | -2.46% | 10.33 | 10.66 | 184344 | 19311.84 | 0.20% |
| 2025-01-24 | 10.48 | 10.59 | 0.04 | 0.38% | 10.45 | 10.65 | 183183 | 19384.44 | 0.20% |
| 2025-01-23 | 10.59 | 10.55 | 0.11 | 1.05% | 10.54 | 10.79 | 248834 | 26536.84 | 0.27% |
| 2025-01-22 | 10.46 | 10.44 | -0.04 | -0.38% | 10.33 | 10.47 | 132825 | 13820.04 | 0.15% |
| 2025-01-21 | 10.57 | 10.48 | 0.01 | 0.10% | 10.43 | 10.59 | 111541 | 11706.11 | 0.12% |
| 2025-01-20 | 10.58 | 10.47 | -0.01 | -0.10% | 10.46 | 10.63 | 133281 | 14028.19 | 0.15% |
| 2025-01-17 | 10.43 | 10.48 | 0.02 | 0.19% | 10.38 | 10.55 | 111537 | 11700.55 | 0.12% |
| 2025-01-16 | 10.50 | 10.46 | 0.03 | 0.29% | 10.37 | 10.60 | 145825 | 15280.67 | 0.16% |
| 2025-01-15 | 10.45 | 10.43 | -0.06 | -0.57% | 10.40 | 10.53 | 137207 | 14334.83 | 0.15% |
| 2025-01-14 | 10.25 | 10.49 | 0.30 | 2.94% | 10.19 | 10.50 | 235451 | 24455.44 | 0.26% |
| 2025-01-13 | 10.04 | 10.19 | 0.04 | 0.39% | 10.02 | 10.25 | 143544 | 14574.89 | 0.16% |
| 2025-01-10 | 10.35 | 10.15 | -0.14 | -1.36% | 10.15 | 10.43 | 130556 | 13409.95 | 0.14% |
| 2025-01-09 | 10.33 | 10.29 | -0.07 | -0.68% | 10.22 | 10.39 | 125525 | 12960.73 | 0.14% |
| 2025-01-08 | 10.33 | 10.36 | -0.03 | -0.29% | 10.13 | 10.43 | 223177 | 22873.16 | 0.24% |
| 2025-01-07 | 10.37 | 10.39 | 0.03 | 0.29% | 10.27 | 10.46 | 151959 | 15734.74 | 0.17% |
| 2025-01-06 | 10.26 | 10.36 | 0.04 | 0.39% | 10.25 | 10.38 | 196604 | 20282.75 | 0.22% |
| 2025-01-03 | 10.58 | 10.32 | -0.25 | -2.37% | 10.30 | 10.65 | 307031 | 32072.89 | 0.34% |
| 2025-01-02 | 11.17 | 10.57 | -0.63 | -5.63% | 10.46 | 11.24 | 537944 | 58187.25 | 0.59% |
| 2024-12-31 | 11.77 | 11.20 | -0.60 | -5.08% | 11.20 | 11.79 | 508505 | 58341.32 | 0.56% |
| 2024-12-30 | 11.60 | 11.80 | 0.34 | 2.97% | 11.53 | 11.80 | 631715 | 74082.43 | 0.69% |
| 2024-12-27 | 11.36 | 11.46 | 0.09 | 0.79% | 11.34 | 11.63 | 284542 | 32712.20 | 0.31% |
| 2024-12-26 | 11.33 | 11.37 | 0.01 | 0.09% | 11.28 | 11.42 | 143500 | 16290.73 | 0.16% |
| 2024-12-25 | 11.45 | 11.36 | -0.11 | -0.96% | 11.27 | 11.50 | 183534 | 20852.20 | 0.20% |
| 2024-12-24 | 11.18 | 11.47 | 0.21 | 1.87% | 11.17 | 11.48 | 327905 | 37222.67 | 0.36% |
| 2024-12-23 | 11.36 | 11.26 | 0.01 | 0.09% | 11.23 | 11.66 | 485854 | 55567.36 | 0.53% |
| 2024-12-20 | 11.21 | 11.25 | 0.03 | 0.27% | 11.18 | 11.31 | 169525 | 19061.83 | 0.19% |
| 2024-12-19 | 11.20 | 11.22 | -0.04 | -0.36% | 11.13 | 11.24 | 155348 | 17379.11 | 0.17% |
| 2024-12-18 | 11.24 | 11.26 | 0.08 | 0.72% | 11.23 | 11.39 | 194069 | 21951.97 | 0.21% |
| 2024-12-17 | 11.17 | 11.18 | -0.03 | -0.27% | 11.16 | 11.30 | 208844 | 23441.08 | 0.23% |
| 2024-12-16 | 11.40 | 11.21 | -0.23 | -2.01% | 11.15 | 11.43 | 331238 | 37241.28 | 0.36% |
| 2024-12-13 | 11.56 | 11.44 | -0.19 | -1.63% | 11.40 | 11.56 | 459033 | 52574.80 | 0.50% |
| 2024-12-12 | 11.52 | 11.63 | 0.13 | 1.13% | 11.43 | 11.74 | 375944 | 43498.05 | 0.41% |
| 2024-12-11 | 11.53 | 11.50 | -0.08 | -0.69% | 11.46 | 11.65 | 331374 | 38254.39 | 0.36% |
| 2024-12-10 | 11.90 | 11.58 | 0.10 | 0.87% | 11.56 | 12.15 | 691518 | 81698.92 | 0.76% |
| 2024-12-09 | 11.75 | 11.48 | -0.14 | -1.20% | 11.38 | 11.94 | 723195 | 84171.26 | 0.79% |
| 2024-12-06 | 11.44 | 11.62 | 0.09 | 0.78% | 11.40 | 11.74 | 420899 | 48748.00 | 0.46% |
| 2024-12-05 | 11.41 | 11.53 | 0.04 | 0.35% | 11.38 | 11.57 | 217675 | 25019.44 | 0.24% |
| 2024-12-04 | 11.60 | 11.49 | -0.13 | -1.12% | 11.39 | 11.63 | 206980 | 23841.34 | 0.23% |
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。
