| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 13.57 | 13.79 | 0.09 | 0.66% | 13.55 | 13.86 | 25872 | 3564.72 | 0.57% |
| 2026-02-05 | 13.59 | 13.70 | 0.10 | 0.74% | 13.50 | 13.79 | 28452 | 3896.55 | 0.63% |
| 2026-02-04 | 13.39 | 13.60 | 0.27 | 2.03% | 13.33 | 13.61 | 34519 | 4660.01 | 0.76% |
| 2026-02-03 | 13.30 | 13.33 | 0.17 | 1.29% | 13.11 | 13.36 | 32383 | 4295.85 | 0.71% |
| 2026-02-02 | 13.93 | 13.16 | -0.85 | -6.07% | 13.13 | 13.98 | 81285 | 10919.86 | 1.79% |
| 2026-01-30 | 13.54 | 14.01 | 0.46 | 3.39% | 13.43 | 14.08 | 67628 | 9339.57 | 1.49% |
| 2026-01-29 | 13.63 | 13.55 | -0.04 | -0.29% | 13.41 | 13.70 | 37969 | 5139.60 | 0.84% |
| 2026-01-28 | 13.42 | 13.59 | 0.13 | 0.97% | 13.37 | 13.59 | 29738 | 4019.60 | 0.66% |
| 2026-01-27 | 13.62 | 13.46 | -0.16 | -1.17% | 13.27 | 13.62 | 34551 | 4630.76 | 0.76% |
| 2026-01-26 | 13.65 | 13.62 | 0.00 | 0.00% | 13.55 | 13.82 | 42693 | 5836.18 | 0.94% |
| 2026-01-23 | 13.60 | 13.62 | 0.04 | 0.29% | 13.54 | 13.62 | 23314 | 3170.27 | 0.51% |
| 2026-01-22 | 13.50 | 13.58 | 0.08 | 0.59% | 13.42 | 13.62 | 20317 | 2750.50 | 0.45% |
| 2026-01-21 | 13.59 | 13.50 | -0.07 | -0.52% | 13.42 | 13.61 | 21361 | 2882.11 | 0.47% |
| 2026-01-20 | 13.49 | 13.57 | 0.08 | 0.59% | 13.41 | 13.58 | 31296 | 4226.03 | 0.69% |
| 2026-01-19 | 13.24 | 13.49 | 0.25 | 1.89% | 13.20 | 13.49 | 43304 | 5791.83 | 0.95% |
| 2026-01-16 | 13.29 | 13.24 | -0.04 | -0.30% | 13.21 | 13.30 | 19032 | 2519.86 | 0.42% |
| 2026-01-15 | 13.21 | 13.28 | 0.11 | 0.84% | 13.13 | 13.29 | 33752 | 4469.63 | 0.74% |
| 2026-01-14 | 13.18 | 13.17 | -0.01 | -0.08% | 13.11 | 13.22 | 31292 | 4120.43 | 0.69% |
| 2026-01-13 | 13.31 | 13.18 | -0.06 | -0.45% | 13.15 | 13.32 | 53927 | 7131.31 | 1.19% |
| 2026-01-12 | 13.29 | 13.24 | -0.01 | -0.08% | 13.22 | 13.33 | 32171 | 4261.08 | 0.71% |
| 2026-01-09 | 13.25 | 13.25 | -0.02 | -0.15% | 13.18 | 13.29 | 21375 | 2832.03 | 0.47% |
| 2026-01-08 | 13.20 | 13.27 | 0.03 | 0.23% | 13.17 | 13.27 | 18036 | 2383.86 | 0.40% |
| 2026-01-07 | 13.29 | 13.24 | -0.06 | -0.45% | 13.16 | 13.30 | 31787 | 4199.60 | 0.70% |
| 2026-01-06 | 13.44 | 13.30 | -0.11 | -0.82% | 13.15 | 13.49 | 52492 | 6983.51 | 1.16% |
| 2026-01-05 | 13.32 | 13.41 | 0.08 | 0.60% | 13.27 | 13.55 | 38612 | 5178.00 | 0.85% |
| 2025-12-31 | 13.35 | 13.33 | 0.16 | 1.21% | 13.13 | 13.41 | 50089 | 6637.17 | 1.10% |
| 2025-12-30 | 14.00 | 13.17 | -0.78 | -5.59% | 13.11 | 14.04 | 93837 | 12633.55 | 2.07% |
| 2025-12-29 | 13.92 | 13.95 | 0.02 | 0.14% | 13.81 | 14.08 | 25592 | 3573.73 | 0.56% |
| 2025-12-26 | 14.22 | 13.93 | -0.22 | -1.55% | 13.81 | 14.23 | 27005 | 3773.60 | 0.60% |
| 2025-12-25 | 13.98 | 14.15 | 0.24 | 1.73% | 13.89 | 14.21 | 15322 | 2157.97 | 0.34% |
| 2025-12-24 | 13.96 | 13.91 | -0.04 | -0.29% | 13.86 | 14.00 | 8243 | 1148.33 | 0.18% |
| 2025-12-23 | 13.99 | 13.95 | 0.00 | 0.00% | 13.89 | 14.00 | 8002 | 1114.68 | 0.18% |
| 2025-12-22 | 14.00 | 13.95 | -0.04 | -0.29% | 13.95 | 14.06 | 12213 | 1710.67 | 0.27% |
| 2025-12-19 | 13.84 | 13.99 | 0.18 | 1.30% | 13.81 | 14.04 | 11803 | 1646.23 | 0.26% |
| 2025-12-18 | 13.67 | 13.81 | 0.10 | 0.73% | 13.67 | 13.88 | 10467 | 1444.87 | 0.23% |
| 2025-12-17 | 13.53 | 13.71 | 0.14 | 1.03% | 13.48 | 13.80 | 20294 | 2770.95 | 0.45% |
| 2025-12-16 | 13.65 | 13.57 | -0.09 | -0.66% | 13.52 | 13.70 | 9774 | 1327.07 | 0.22% |
| 2025-12-15 | 13.75 | 13.66 | -0.14 | -1.01% | 13.58 | 13.76 | 17084 | 2334.69 | 0.38% |
| 2025-12-12 | 13.97 | 13.80 | -0.15 | -1.08% | 13.76 | 13.99 | 21717 | 3002.27 | 0.48% |
| 2025-12-11 | 14.05 | 13.95 | -0.07 | -0.50% | 13.93 | 14.08 | 7620 | 1066.68 | 0.17% |
| 2025-12-10 | 14.03 | 14.02 | 0.05 | 0.36% | 13.88 | 14.05 | 11182 | 1561.57 | 0.25% |
| 2025-12-09 | 14.01 | 13.97 | -0.04 | -0.29% | 13.94 | 14.07 | 10212 | 1430.23 | 0.23% |
| 2025-12-08 | 14.14 | 14.01 | -0.06 | -0.43% | 13.98 | 14.16 | 16192 | 2269.68 | 0.36% |
| 2025-12-05 | 13.94 | 14.07 | 0.18 | 1.30% | 13.90 | 14.08 | 13280 | 1863.72 | 0.29% |
| 2025-12-04 | 13.97 | 13.89 | -0.08 | -0.57% | 13.81 | 13.99 | 11087 | 1538.33 | 0.24% |
| 2025-12-03 | 14.07 | 13.97 | -0.09 | -0.64% | 13.92 | 14.10 | 14566 | 2040.39 | 0.32% |
| 2025-12-02 | 14.04 | 14.06 | -0.02 | -0.14% | 13.97 | 14.15 | 10817 | 1521.72 | 0.24% |
| 2025-12-01 | 14.06 | 14.08 | 0.05 | 0.36% | 13.94 | 14.09 | 17418 | 2441.32 | 0.38% |
| 2025-11-28 | 14.02 | 14.03 | 0.05 | 0.36% | 13.90 | 14.04 | 9886 | 1381.50 | 0.22% |
| 2025-11-27 | 13.81 | 13.98 | 0.20 | 1.45% | 13.81 | 14.02 | 14818 | 2067.25 | 0.33% |
| 2025-11-26 | 13.90 | 13.78 | -0.14 | -1.01% | 13.74 | 13.97 | 21764 | 3013.51 | 0.48% |
| 2025-11-25 | 14.10 | 13.92 | -0.10 | -0.71% | 13.88 | 14.16 | 29383 | 4099.77 | 0.65% |
| 2025-11-24 | 14.34 | 14.32 | 0.07 | 0.49% | 14.19 | 14.41 | 25322 | 3618.15 | 0.56% |
| 2025-11-21 | 14.58 | 14.25 | -0.38 | -2.60% | 14.22 | 14.58 | 32616 | 4689.49 | 0.72% |
| 2025-11-20 | 14.65 | 14.63 | -0.04 | -0.27% | 14.60 | 14.75 | 16766 | 2460.66 | 0.37% |
| 2025-11-19 | 14.54 | 14.67 | 0.14 | 0.96% | 14.53 | 14.75 | 17201 | 2513.16 | 0.38% |
| 2025-11-18 | 15.10 | 14.53 | -0.39 | -2.61% | 14.46 | 15.31 | 52208 | 7728.24 | 1.15% |
| 2025-11-17 | 15.05 | 14.92 | -0.12 | -0.80% | 14.83 | 15.12 | 20895 | 3124.74 | 0.46% |
| 2025-11-14 | 15.27 | 15.04 | -0.24 | -1.57% | 14.99 | 15.33 | 38290 | 5800.05 | 0.84% |
| 2025-11-13 | 15.14 | 15.28 | 0.20 | 1.33% | 15.00 | 15.30 | 37093 | 5631.71 | 0.82% |
| 2025-11-12 | 14.86 | 15.08 | 0.29 | 1.96% | 14.75 | 15.10 | 32822 | 4922.73 | 0.72% |
| 2025-11-11 | 14.76 | 14.79 | 0.08 | 0.54% | 14.68 | 14.86 | 17599 | 2603.30 | 0.39% |
| 2025-11-10 | 14.80 | 14.71 | 0.11 | 0.75% | 14.55 | 14.80 | 23339 | 3425.57 | 0.51% |
| 2025-11-07 | 14.51 | 14.60 | 0.07 | 0.48% | 14.48 | 14.79 | 29466 | 4322.25 | 0.65% |
| 2025-11-06 | 14.31 | 14.53 | 0.22 | 1.54% | 14.26 | 14.58 | 21272 | 3084.41 | 0.47% |
| 2025-11-05 | 14.20 | 14.31 | 0.04 | 0.28% | 14.19 | 14.36 | 11786 | 1684.21 | 0.26% |
| 2025-11-04 | 14.45 | 14.27 | -0.12 | -0.83% | 14.21 | 14.45 | 17257 | 2470.09 | 0.38% |
| 2025-11-03 | 14.50 | 14.39 | -0.05 | -0.35% | 14.28 | 14.50 | 21922 | 3148.36 | 0.48% |
| 2025-10-31 | 14.37 | 14.44 | 0.08 | 0.56% | 14.34 | 14.48 | 14685 | 2118.98 | 0.32% |
| 2025-10-30 | 14.38 | 14.36 | -0.03 | -0.21% | 14.28 | 14.47 | 15091 | 2172.11 | 0.33% |
| 2025-10-29 | 14.46 | 14.39 | -0.06 | -0.42% | 14.26 | 14.50 | 20137 | 2891.82 | 0.44% |
| 2025-10-28 | 14.67 | 14.45 | -0.25 | -1.70% | 14.43 | 14.70 | 29846 | 4333.29 | 0.66% |
| 2025-10-27 | 14.96 | 14.70 | -0.47 | -3.10% | 14.40 | 14.97 | 63738 | 9341.90 | 1.41% |
| 2025-10-24 | 15.05 | 15.17 | 0.08 | 0.53% | 15.02 | 15.20 | 19969 | 3020.44 | 0.44% |
| 2025-10-23 | 14.92 | 15.09 | 0.17 | 1.14% | 14.86 | 15.10 | 15527 | 2330.62 | 0.34% |
| 2025-10-22 | 14.88 | 14.92 | 0.04 | 0.27% | 14.80 | 14.98 | 10475 | 1560.61 | 0.23% |
| 2025-10-21 | 14.84 | 14.88 | 0.04 | 0.27% | 14.79 | 14.96 | 13067 | 1944.42 | 0.29% |
| 2025-10-20 | 15.01 | 14.84 | -0.01 | -0.07% | 14.73 | 15.03 | 13609 | 2016.12 | 0.30% |
| 2025-10-17 | 14.90 | 14.85 | -0.10 | -0.67% | 14.85 | 15.08 | 13339 | 1993.45 | 0.29% |
| 2025-10-16 | 15.12 | 14.95 | -0.17 | -1.12% | 14.92 | 15.20 | 16745 | 2518.53 | 0.37% |
国光股份(002749)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。
