| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.45 | 14.26 | 0.80 | 5.94% | 13.40 | 14.81 | 2031068 | 289950.34 | 2.11% |
| 2025-10-09 | 13.49 | 13.46 | -0.07 | -0.52% | 13.30 | 13.67 | 862149 | 115975.17 | 0.90% |
| 2025-09-30 | 13.70 | 13.53 | -0.15 | -1.10% | 13.41 | 13.90 | 884074 | 120165.01 | 0.92% |
| 2025-09-29 | 13.30 | 13.68 | 0.36 | 2.70% | 13.28 | 14.40 | 1419773 | 196790.86 | 1.48% |
| 2025-09-26 | 13.21 | 13.32 | 0.07 | 0.53% | 13.18 | 13.45 | 295973 | 39457.11 | 0.31% |
| 2025-09-25 | 13.27 | 13.25 | -0.03 | -0.23% | 13.20 | 13.38 | 271434 | 36097.05 | 0.28% |
| 2025-09-24 | 13.17 | 13.28 | 0.02 | 0.15% | 13.16 | 13.43 | 336908 | 44736.66 | 0.35% |
| 2025-09-23 | 13.30 | 13.26 | -0.14 | -1.04% | 13.00 | 13.40 | 314220 | 41535.77 | 0.33% |
| 2025-09-22 | 13.24 | 13.40 | 0.19 | 1.44% | 13.19 | 13.45 | 285124 | 37937.47 | 0.30% |
| 2025-09-19 | 13.12 | 13.21 | -0.11 | -0.83% | 13.12 | 13.37 | 278558 | 36927.85 | 0.29% |
| 2025-09-18 | 13.58 | 13.32 | -0.25 | -1.84% | 13.15 | 13.64 | 662405 | 88907.41 | 0.69% |
| 2025-09-17 | 13.67 | 13.57 | -0.13 | -0.95% | 13.44 | 13.74 | 598878 | 81603.41 | 0.62% |
| 2025-09-16 | 13.90 | 13.70 | -0.25 | -1.79% | 13.67 | 14.03 | 516257 | 71148.24 | 0.54% |
| 2025-09-15 | 14.04 | 13.95 | -0.13 | -0.92% | 13.83 | 14.20 | 329288 | 46045.45 | 0.34% |
| 2025-09-12 | 14.34 | 14.08 | -0.25 | -1.74% | 14.03 | 14.46 | 471701 | 67101.57 | 0.49% |
| 2025-09-11 | 13.76 | 14.33 | 0.53 | 3.84% | 13.75 | 14.42 | 577720 | 81674.85 | 0.60% |
| 2025-09-10 | 13.82 | 13.80 | -0.02 | -0.14% | 13.73 | 13.95 | 255241 | 35267.82 | 0.27% |
| 2025-09-09 | 13.80 | 13.82 | -0.02 | -0.14% | 13.73 | 13.94 | 293321 | 40608.08 | 0.31% |
| 2025-09-08 | 13.93 | 13.84 | -0.09 | -0.65% | 13.79 | 14.04 | 388342 | 53907.67 | 0.40% |
| 2025-09-05 | 13.93 | 13.93 | 0.09 | 0.65% | 13.65 | 14.00 | 373016 | 51657.40 | 0.39% |
| 2025-09-04 | 14.01 | 13.84 | -0.12 | -0.86% | 13.69 | 14.05 | 393381 | 54514.32 | 0.41% |
| 2025-09-03 | 14.55 | 13.96 | -0.51 | -3.52% | 13.89 | 14.60 | 466283 | 65746.20 | 0.49% |
| 2025-09-02 | 14.66 | 14.47 | -0.08 | -0.55% | 14.28 | 14.73 | 482420 | 69823.81 | 0.50% |
| 2025-09-01 | 14.89 | 14.55 | -0.28 | -1.89% | 14.49 | 14.95 | 584668 | 85604.09 | 0.61% |
| 2025-08-29 | 15.05 | 14.83 | -0.20 | -1.33% | 14.82 | 15.13 | 641461 | 95913.66 | 0.67% |
| 2025-08-28 | 14.80 | 15.03 | 0.13 | 0.87% | 14.63 | 15.03 | 494968 | 73628.05 | 0.51% |
| 2025-08-27 | 15.41 | 14.90 | -0.64 | -4.12% | 14.88 | 15.54 | 692720 | 105555.45 | 0.72% |
| 2025-08-26 | 15.40 | 15.54 | 0.00 | 0.00% | 15.32 | 16.22 | 697193 | 109748.02 | 0.73% |
| 2025-08-25 | 15.54 | 15.54 | 0.59 | 3.95% | 15.25 | 15.99 | 1069878 | 166679.94 | 1.11% |
| 2025-08-22 | 14.48 | 14.95 | 0.44 | 3.03% | 14.46 | 15.08 | 633482 | 93516.77 | 0.66% |
| 2025-08-21 | 14.88 | 14.51 | -0.15 | -1.02% | 14.45 | 14.93 | 553480 | 81078.37 | 0.58% |
| 2025-08-20 | 14.01 | 14.66 | 0.65 | 4.64% | 13.91 | 14.69 | 671811 | 96353.53 | 0.70% |
| 2025-08-19 | 14.12 | 14.01 | -0.16 | -1.13% | 13.95 | 14.14 | 422934 | 59322.79 | 0.44% |
| 2025-08-18 | 14.45 | 14.17 | -0.10 | -0.70% | 14.08 | 14.48 | 722507 | 103231.50 | 0.75% |
| 2025-08-15 | 13.80 | 14.27 | 0.37 | 2.66% | 13.77 | 14.36 | 701165 | 99520.81 | 0.73% |
| 2025-08-14 | 13.87 | 13.90 | 0.02 | 0.14% | 13.86 | 14.20 | 493839 | 69163.42 | 0.51% |
| 2025-08-13 | 13.73 | 13.88 | 0.13 | 0.95% | 13.66 | 14.09 | 573837 | 79710.78 | 0.63% |
| 2025-08-12 | 13.76 | 13.75 | -0.01 | -0.07% | 13.64 | 13.84 | 294059 | 40354.29 | 0.32% |
| 2025-08-11 | 13.49 | 13.76 | 0.14 | 1.03% | 13.48 | 13.92 | 416098 | 57216.68 | 0.46% |
| 2025-08-08 | 13.55 | 13.62 | 0.02 | 0.15% | 13.47 | 13.81 | 391339 | 53494.41 | 0.43% |
| 2025-08-07 | 13.48 | 13.60 | 0.12 | 0.89% | 13.42 | 13.68 | 377553 | 51199.76 | 0.41% |
| 2025-08-06 | 13.49 | 13.48 | -0.06 | -0.44% | 13.41 | 13.60 | 302511 | 40776.12 | 0.33% |
| 2025-08-05 | 13.41 | 13.54 | 0.17 | 1.27% | 13.36 | 13.63 | 377034 | 50928.27 | 0.41% |
| 2025-08-04 | 13.25 | 13.37 | 0.06 | 0.45% | 13.19 | 13.43 | 318946 | 42484.40 | 0.35% |
| 2025-08-01 | 13.26 | 13.31 | 0.05 | 0.38% | 13.24 | 13.70 | 504611 | 67704.55 | 0.55% |
| 2025-07-31 | 13.51 | 13.26 | -0.33 | -2.43% | 13.14 | 13.60 | 432621 | 57843.53 | 0.47% |
| 2025-07-30 | 13.67 | 13.59 | -0.14 | -1.02% | 13.41 | 13.79 | 498934 | 67919.58 | 0.55% |
| 2025-07-29 | 13.86 | 13.73 | -0.26 | -1.86% | 13.50 | 13.93 | 556344 | 75947.83 | 0.61% |
| 2025-07-28 | 13.96 | 13.99 | -0.09 | -0.64% | 13.66 | 14.15 | 629325 | 87496.16 | 0.69% |
| 2025-07-25 | 14.28 | 14.08 | -0.04 | -0.28% | 13.97 | 14.38 | 922038 | 130248.59 | 1.01% |
| 2025-07-24 | 13.03 | 14.12 | 1.04 | 7.95% | 13.02 | 14.27 | 1190867 | 165374.27 | 1.30% |
| 2025-07-23 | 12.44 | 13.08 | 0.64 | 5.14% | 12.44 | 13.46 | 1148353 | 149701.97 | 1.26% |
| 2025-07-22 | 12.45 | 12.44 | 0.03 | 0.24% | 12.25 | 12.53 | 282824 | 35039.04 | 0.31% |
| 2025-07-21 | 12.32 | 12.41 | 0.05 | 0.40% | 12.21 | 12.44 | 300684 | 37120.08 | 0.33% |
| 2025-07-18 | 12.11 | 12.36 | 0.29 | 2.40% | 12.11 | 12.48 | 336706 | 41520.20 | 0.37% |
| 2025-07-17 | 12.06 | 12.07 | 0.01 | 0.08% | 12.00 | 12.13 | 166474 | 20081.45 | 0.18% |
| 2025-07-16 | 12.10 | 12.06 | -0.01 | -0.08% | 11.93 | 12.19 | 233097 | 28072.64 | 0.26% |
| 2025-07-15 | 12.18 | 12.07 | -0.11 | -0.90% | 12.03 | 12.32 | 327229 | 39726.95 | 0.36% |
| 2025-07-14 | 12.39 | 12.18 | 0.21 | 1.75% | 12.07 | 12.39 | 530010 | 64738.68 | 0.58% |
| 2025-07-11 | 11.79 | 11.97 | 0.21 | 1.79% | 11.75 | 12.16 | 493748 | 59229.34 | 0.54% |
| 2025-07-10 | 11.66 | 11.76 | 0.09 | 0.77% | 11.62 | 11.82 | 254300 | 29845.56 | 0.28% |
| 2025-07-09 | 11.66 | 11.67 | 0.01 | 0.09% | 11.62 | 11.85 | 285842 | 33490.43 | 0.31% |
| 2025-07-08 | 11.51 | 11.66 | 0.17 | 1.48% | 11.48 | 11.69 | 290420 | 33679.83 | 0.32% |
| 2025-07-07 | 11.50 | 11.49 | -0.05 | -0.43% | 11.40 | 11.54 | 142365 | 16335.06 | 0.16% |
| 2025-07-04 | 11.55 | 11.54 | -0.02 | -0.17% | 11.45 | 11.72 | 242527 | 28082.02 | 0.27% |
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。
