| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 14.96 | 15.07 | -0.12 | -0.79% | 14.80 | 15.30 | 79088 | 11893.21 | 1.87% |
| 2025-03-31 | 14.68 | 15.19 | 0.43 | 2.91% | 14.45 | 15.20 | 125874 | 18742.28 | 2.98% |
| 2025-03-28 | 15.15 | 14.76 | -0.94 | -5.99% | 14.61 | 15.35 | 167749 | 25042.52 | 3.97% |
| 2025-03-27 | 14.80 | 15.70 | 1.43 | 10.02% | 14.70 | 15.70 | 194448 | 29951.90 | 4.60% |
| 2025-03-26 | 14.14 | 14.27 | 0.13 | 0.92% | 14.08 | 14.29 | 24586 | 3493.85 | 0.58% |
| 2025-03-25 | 13.84 | 14.14 | 0.30 | 2.17% | 13.77 | 14.16 | 20153 | 2817.84 | 0.48% |
| 2025-03-24 | 14.01 | 13.84 | -0.16 | -1.14% | 13.53 | 14.10 | 35631 | 4906.99 | 0.84% |
| 2025-03-21 | 14.11 | 14.00 | -0.11 | -0.78% | 13.97 | 14.33 | 19990 | 2819.91 | 0.47% |
| 2025-03-20 | 14.10 | 14.11 | 0.00 | 0.00% | 14.07 | 14.23 | 11237 | 1585.71 | 0.27% |
| 2025-03-19 | 14.26 | 14.11 | -0.14 | -0.98% | 14.09 | 14.28 | 14954 | 2113.91 | 0.35% |
| 2025-03-18 | 14.05 | 14.25 | 0.23 | 1.64% | 14.02 | 14.37 | 23026 | 3269.02 | 0.54% |
| 2025-03-17 | 13.96 | 14.02 | 0.06 | 0.43% | 13.85 | 14.15 | 24168 | 3380.86 | 0.57% |
| 2025-03-14 | 14.17 | 13.96 | -0.22 | -1.55% | 13.80 | 14.22 | 28700 | 3996.54 | 0.68% |
| 2025-03-13 | 14.05 | 14.18 | 0.20 | 1.43% | 13.88 | 14.24 | 48728 | 6853.35 | 1.15% |
| 2025-03-12 | 13.19 | 13.98 | 0.79 | 5.99% | 13.09 | 14.02 | 69110 | 9407.39 | 1.63% |
| 2025-03-11 | 13.18 | 13.19 | -0.03 | -0.23% | 13.03 | 13.23 | 14881 | 1951.55 | 0.35% |
| 2025-03-10 | 13.19 | 13.22 | 0.01 | 0.08% | 13.13 | 13.33 | 13742 | 1812.72 | 0.33% |
| 2025-03-07 | 13.24 | 13.21 | -0.08 | -0.60% | 13.16 | 13.34 | 13092 | 1731.87 | 0.31% |
| 2025-03-06 | 13.35 | 13.29 | -0.05 | -0.37% | 13.25 | 13.41 | 12642 | 1684.04 | 0.30% |
| 2025-03-05 | 13.35 | 13.34 | 0.01 | 0.08% | 13.13 | 13.36 | 12747 | 1688.09 | 0.30% |
| 2025-03-04 | 13.32 | 13.33 | -0.01 | -0.07% | 13.24 | 13.37 | 11922 | 1585.11 | 0.28% |
| 2025-03-03 | 13.30 | 13.34 | 0.13 | 0.98% | 13.22 | 13.51 | 18788 | 2515.72 | 0.44% |
| 2025-02-28 | 13.30 | 13.21 | -0.17 | -1.27% | 13.16 | 13.35 | 12946 | 1713.80 | 0.31% |
| 2025-02-27 | 13.49 | 13.38 | -0.07 | -0.52% | 13.23 | 13.49 | 16445 | 2194.54 | 0.39% |
| 2025-02-26 | 13.10 | 13.45 | 0.36 | 2.75% | 13.08 | 13.54 | 28195 | 3769.10 | 0.67% |
| 2025-02-25 | 13.28 | 13.09 | -0.22 | -1.65% | 13.05 | 13.28 | 19813 | 2595.52 | 0.47% |
| 2025-02-24 | 13.17 | 13.31 | 0.26 | 1.99% | 13.17 | 13.68 | 45636 | 6116.98 | 1.08% |
| 2025-02-21 | 13.25 | 13.05 | -0.25 | -1.88% | 12.81 | 13.29 | 37272 | 4855.10 | 0.88% |
| 2025-02-20 | 13.21 | 13.30 | -0.17 | -1.26% | 13.01 | 13.32 | 26804 | 3541.90 | 0.63% |
| 2025-02-19 | 13.48 | 13.47 | -0.04 | -0.30% | 13.37 | 13.55 | 15349 | 2063.55 | 0.36% |
| 2025-02-18 | 13.62 | 13.51 | -0.11 | -0.81% | 13.36 | 13.70 | 19513 | 2638.18 | 0.46% |
| 2025-02-17 | 13.61 | 13.62 | 0.06 | 0.44% | 13.41 | 13.63 | 13168 | 1782.44 | 0.31% |
| 2025-02-14 | 13.83 | 13.56 | -0.23 | -1.67% | 13.51 | 13.89 | 20584 | 2811.76 | 0.49% |
| 2025-02-13 | 13.88 | 13.79 | -0.11 | -0.79% | 13.74 | 13.95 | 16343 | 2259.62 | 0.39% |
| 2025-02-12 | 13.82 | 13.90 | 0.03 | 0.22% | 13.59 | 13.93 | 23844 | 3281.03 | 0.56% |
| 2025-02-11 | 13.76 | 13.87 | 0.12 | 0.87% | 13.48 | 13.98 | 24218 | 3330.46 | 0.57% |
| 2025-02-10 | 13.39 | 13.75 | 0.42 | 3.15% | 13.35 | 13.87 | 37383 | 5107.10 | 0.88% |
| 2025-02-07 | 13.39 | 13.33 | -0.06 | -0.45% | 13.22 | 13.47 | 24068 | 3222.06 | 0.57% |
| 2025-02-06 | 13.12 | 13.39 | 0.27 | 2.06% | 12.98 | 13.47 | 26955 | 3585.15 | 0.64% |
| 2025-02-05 | 13.97 | 13.12 | -0.84 | -6.02% | 13.06 | 14.00 | 55500 | 7427.64 | 1.31% |
| 2025-01-27 | 13.78 | 13.96 | 0.26 | 1.90% | 13.73 | 14.12 | 24818 | 3472.21 | 0.59% |
| 2025-01-24 | 13.51 | 13.70 | 0.20 | 1.48% | 13.40 | 13.74 | 23040 | 3122.20 | 0.55% |
| 2025-01-23 | 13.46 | 13.50 | 0.06 | 0.45% | 13.43 | 13.62 | 17370 | 2348.65 | 0.41% |
| 2025-01-22 | 13.56 | 13.44 | -0.15 | -1.10% | 13.36 | 13.60 | 24543 | 3295.22 | 0.58% |
| 2025-01-21 | 13.86 | 13.59 | -0.20 | -1.45% | 13.50 | 13.96 | 32815 | 4510.66 | 0.78% |
| 2025-01-20 | 14.07 | 14.09 | 0.07 | 0.50% | 13.99 | 14.20 | 19283 | 2717.66 | 0.46% |
| 2025-01-17 | 13.59 | 14.02 | 0.34 | 2.49% | 13.51 | 14.04 | 39470 | 5441.75 | 0.93% |
| 2025-01-16 | 13.49 | 13.68 | 0.18 | 1.33% | 13.24 | 13.72 | 43020 | 5812.40 | 1.02% |
| 2025-01-15 | 13.71 | 13.50 | -0.21 | -1.53% | 13.38 | 13.82 | 37778 | 5122.92 | 0.89% |
| 2025-01-14 | 13.61 | 13.71 | 0.12 | 0.88% | 13.61 | 13.87 | 22379 | 3072.76 | 0.53% |
| 2025-01-13 | 13.35 | 13.59 | 0.04 | 0.30% | 13.19 | 13.63 | 19255 | 2601.30 | 0.46% |
| 2025-01-10 | 13.91 | 13.55 | -0.45 | -3.21% | 13.54 | 14.06 | 17634 | 2435.18 | 0.42% |
| 2025-01-09 | 13.91 | 14.00 | -0.09 | -0.64% | 13.91 | 14.22 | 19199 | 2699.20 | 0.45% |
| 2025-01-08 | 14.17 | 14.09 | -0.18 | -1.26% | 13.75 | 14.27 | 24844 | 3475.04 | 0.59% |
| 2025-01-07 | 14.18 | 14.27 | 0.02 | 0.14% | 14.00 | 14.45 | 23366 | 3328.06 | 0.55% |
| 2025-01-06 | 13.93 | 14.25 | 0.33 | 2.37% | 13.77 | 14.43 | 31554 | 4476.39 | 0.75% |
| 2025-01-03 | 13.94 | 13.92 | -0.01 | -0.07% | 13.82 | 14.21 | 24000 | 3362.47 | 0.57% |
| 2025-01-02 | 14.21 | 13.93 | -0.29 | -2.04% | 13.80 | 14.23 | 23037 | 3227.31 | 0.55% |
| 2024-12-31 | 14.33 | 14.22 | -0.08 | -0.56% | 14.07 | 14.41 | 21370 | 3036.47 | 0.51% |
| 2024-12-30 | 14.31 | 14.30 | -0.10 | -0.69% | 14.28 | 14.55 | 14410 | 2072.46 | 0.34% |
| 2024-12-27 | 14.42 | 14.40 | 0.00 | 0.00% | 14.15 | 14.50 | 22630 | 3238.26 | 0.54% |
| 2024-12-26 | 14.33 | 14.40 | 0.13 | 0.91% | 14.29 | 14.65 | 21510 | 3117.60 | 0.51% |
| 2024-12-25 | 14.47 | 14.27 | 0.08 | 0.56% | 14.03 | 14.47 | 20182 | 2871.17 | 0.48% |
| 2024-12-24 | 13.82 | 14.19 | 0.36 | 2.60% | 13.82 | 14.20 | 16094 | 2261.56 | 0.38% |
| 2024-12-23 | 13.96 | 13.83 | -0.10 | -0.72% | 13.80 | 14.16 | 19152 | 2680.65 | 0.45% |
| 2024-12-20 | 14.14 | 13.93 | -0.17 | -1.21% | 13.87 | 14.19 | 19059 | 2673.63 | 0.45% |
| 2024-12-19 | 14.28 | 14.10 | -0.19 | -1.33% | 13.97 | 14.28 | 16907 | 2379.65 | 0.40% |
| 2024-12-18 | 14.23 | 14.29 | -0.04 | -0.28% | 14.22 | 14.48 | 13047 | 1872.65 | 0.31% |
| 2024-12-17 | 14.62 | 14.33 | -0.29 | -1.98% | 14.26 | 14.63 | 25265 | 3636.61 | 0.60% |
| 2024-12-16 | 14.63 | 14.62 | 0.06 | 0.41% | 14.45 | 14.68 | 22831 | 3328.33 | 0.54% |
| 2024-12-13 | 14.48 | 14.56 | 0.08 | 0.55% | 14.40 | 14.68 | 34687 | 5051.25 | 0.82% |
| 2024-12-12 | 14.50 | 14.48 | -0.02 | -0.14% | 14.33 | 14.60 | 25185 | 3641.15 | 0.60% |
| 2024-12-11 | 14.19 | 14.50 | 0.31 | 2.18% | 14.14 | 14.70 | 47856 | 6904.70 | 1.13% |
| 2024-12-10 | 14.56 | 14.19 | 0.00 | 0.00% | 14.14 | 14.56 | 44729 | 6377.12 | 1.06% |
| 2024-12-09 | 13.95 | 14.19 | 0.34 | 2.45% | 13.88 | 14.30 | 59688 | 8451.57 | 1.41% |
| 2024-12-06 | 13.74 | 13.85 | 0.16 | 1.17% | 13.61 | 13.99 | 31671 | 4374.15 | 0.75% |
| 2024-12-05 | 13.60 | 13.69 | 0.06 | 0.44% | 13.53 | 13.75 | 18862 | 2573.73 | 0.45% |
| 2024-12-04 | 13.83 | 13.63 | -0.24 | -1.73% | 13.60 | 13.92 | 31089 | 4271.07 | 0.74% |
| 2024-12-03 | 13.81 | 13.87 | 0.07 | 0.51% | 13.63 | 13.95 | 44876 | 6192.12 | 1.06% |
| 2024-12-02 | 13.69 | 13.80 | 0.09 | 0.66% | 13.57 | 14.05 | 42239 | 5828.11 | 1.00% |
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。
