| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.04 | 53.10 | -0.41 | -0.77% | 52.83 | 53.85 | 14521 | 7722.38 | 0.82% |
| 2025-12-17 | 52.20 | 53.51 | 1.32 | 2.53% | 52.01 | 53.59 | 14421 | 7625.06 | 0.82% |
| 2025-12-16 | 52.69 | 52.19 | -0.47 | -0.89% | 51.49 | 53.39 | 12851 | 6698.67 | 0.73% |
| 2025-12-15 | 52.01 | 52.66 | 0.44 | 0.84% | 52.00 | 53.45 | 18274 | 9672.48 | 1.03% |
| 2025-12-12 | 52.20 | 52.22 | -0.27 | -0.51% | 51.70 | 52.80 | 18725 | 9786.69 | 1.06% |
| 2025-12-11 | 53.89 | 52.49 | -1.58 | -2.92% | 52.20 | 53.99 | 24674 | 13091.36 | 1.40% |
| 2025-12-10 | 53.21 | 54.07 | 0.87 | 1.64% | 53.21 | 54.99 | 25209 | 13633.96 | 1.43% |
| 2025-12-09 | 54.17 | 53.20 | -1.03 | -1.90% | 52.88 | 54.50 | 17796 | 9506.84 | 1.01% |
| 2025-12-08 | 54.57 | 54.23 | 0.16 | 0.30% | 53.31 | 55.20 | 23912 | 12998.72 | 1.35% |
| 2025-12-05 | 53.52 | 54.07 | 0.24 | 0.45% | 52.70 | 54.46 | 23330 | 12507.86 | 1.32% |
| 2025-12-04 | 51.78 | 53.83 | 2.68 | 5.24% | 51.10 | 54.11 | 38833 | 20609.98 | 2.20% |
| 2025-12-03 | 51.66 | 51.15 | -0.30 | -0.58% | 50.85 | 53.13 | 21271 | 11009.17 | 1.20% |
| 2025-12-02 | 52.07 | 51.45 | -0.55 | -1.06% | 51.30 | 52.73 | 16290 | 8439.36 | 0.92% |
| 2025-12-01 | 51.13 | 52.00 | 0.89 | 1.74% | 50.97 | 52.60 | 20076 | 10414.11 | 1.14% |
| 2025-11-28 | 50.48 | 51.11 | 0.90 | 1.79% | 49.82 | 51.77 | 18507 | 9447.88 | 1.05% |
| 2025-11-27 | 49.93 | 50.21 | 0.40 | 0.80% | 49.60 | 51.10 | 18461 | 9324.85 | 1.04% |
| 2025-11-26 | 49.19 | 49.81 | 0.49 | 0.99% | 49.05 | 50.80 | 18436 | 9207.97 | 1.04% |
| 2025-11-25 | 49.50 | 49.32 | 0.32 | 0.65% | 49.25 | 51.33 | 25268 | 12687.24 | 1.43% |
| 2025-11-24 | 49.70 | 49.00 | -0.70 | -1.41% | 48.74 | 50.54 | 19450 | 9609.82 | 1.10% |
| 2025-11-21 | 52.08 | 49.70 | -3.43 | -6.46% | 49.51 | 52.58 | 34193 | 17411.41 | 1.93% |
| 2025-11-20 | 55.86 | 53.13 | -2.75 | -4.92% | 53.00 | 55.86 | 24954 | 13501.35 | 1.41% |
| 2025-11-19 | 55.50 | 55.88 | -0.10 | -0.18% | 53.42 | 56.10 | 31499 | 17260.23 | 1.78% |
| 2025-11-18 | 55.00 | 55.98 | 0.81 | 1.47% | 54.50 | 56.14 | 26701 | 14798.27 | 1.51% |
| 2025-11-17 | 56.18 | 55.17 | -1.01 | -1.80% | 55.00 | 57.41 | 33471 | 18733.70 | 1.89% |
| 2025-11-14 | 58.59 | 56.18 | -3.34 | -5.61% | 56.11 | 59.32 | 49376 | 28187.72 | 2.79% |
| 2025-11-13 | 59.95 | 59.52 | -1.38 | -2.27% | 57.59 | 60.30 | 51914 | 30745.13 | 2.94% |
| 2025-11-12 | 63.06 | 60.90 | -2.80 | -4.40% | 58.88 | 63.29 | 84597 | 51081.69 | 4.79% |
| 2025-11-11 | 58.07 | 63.70 | 5.62 | 9.68% | 56.69 | 63.89 | 106390 | 64852.98 | 6.02% |
| 2025-11-10 | 61.68 | 58.08 | -0.80 | -1.36% | 55.91 | 61.70 | 90436 | 53051.20 | 5.12% |
| 2025-11-07 | 53.23 | 58.88 | 5.35 | 9.99% | 53.18 | 58.88 | 70085 | 39769.64 | 3.97% |
| 2025-11-06 | 50.67 | 53.53 | 2.43 | 4.76% | 50.36 | 55.00 | 48965 | 26003.35 | 2.77% |
| 2025-11-05 | 49.70 | 51.10 | 0.92 | 1.83% | 48.99 | 51.16 | 28207 | 14230.77 | 1.60% |
| 2025-11-04 | 51.52 | 50.18 | -2.41 | -4.58% | 49.30 | 52.44 | 38400 | 19323.49 | 2.17% |
| 2025-11-03 | 51.33 | 52.59 | 1.29 | 2.51% | 51.30 | 54.45 | 42753 | 22408.54 | 2.42% |
| 2025-10-31 | 50.87 | 51.30 | 0.42 | 0.83% | 50.70 | 52.75 | 23000 | 11918.38 | 1.30% |
| 2025-10-30 | 51.96 | 50.88 | -1.21 | -2.32% | 50.81 | 52.13 | 22498 | 11535.80 | 1.27% |
| 2025-10-29 | 52.98 | 52.09 | -0.67 | -1.27% | 50.91 | 53.32 | 43153 | 22360.23 | 2.44% |
| 2025-10-28 | 51.27 | 52.76 | 1.52 | 2.97% | 50.80 | 52.81 | 33534 | 17389.07 | 1.90% |
| 2025-10-27 | 51.23 | 51.24 | -0.01 | -0.02% | 50.49 | 52.78 | 36615 | 18940.14 | 2.07% |
| 2025-10-24 | 48.75 | 51.25 | 2.52 | 5.17% | 48.34 | 51.79 | 43486 | 22016.77 | 2.46% |
| 2025-10-23 | 50.64 | 48.73 | -1.85 | -3.66% | 48.38 | 50.98 | 31775 | 15622.90 | 1.80% |
| 2025-10-22 | 49.88 | 50.58 | 0.81 | 1.63% | 48.51 | 51.17 | 50048 | 25203.22 | 2.83% |
| 2025-10-21 | 46.54 | 49.77 | 3.24 | 6.96% | 46.41 | 50.20 | 54273 | 26419.89 | 3.07% |
| 2025-10-20 | 47.39 | 46.53 | 0.03 | 0.06% | 46.01 | 47.79 | 18084 | 8481.52 | 1.02% |
| 2025-10-17 | 46.95 | 46.50 | -0.66 | -1.40% | 46.50 | 47.66 | 16997 | 7992.88 | 0.96% |
| 2025-10-16 | 48.68 | 47.16 | -1.54 | -3.16% | 46.50 | 48.90 | 26297 | 12444.45 | 1.49% |
| 2025-10-15 | 47.20 | 48.70 | 1.60 | 3.40% | 46.61 | 49.37 | 28095 | 13474.74 | 1.59% |
| 2025-10-14 | 49.32 | 47.10 | -1.97 | -4.01% | 46.20 | 49.32 | 38251 | 18096.80 | 2.16% |
| 2025-10-13 | 47.95 | 49.07 | -0.78 | -1.56% | 47.16 | 49.49 | 32093 | 15639.92 | 1.82% |
| 2025-10-10 | 48.96 | 49.85 | 1.05 | 2.15% | 47.91 | 50.77 | 45050 | 22316.56 | 2.55% |
| 2025-10-09 | 48.74 | 48.80 | -0.36 | -0.73% | 48.50 | 50.28 | 32281 | 15909.48 | 1.83% |
| 2025-09-30 | 49.18 | 49.16 | 0.01 | 0.02% | 48.58 | 49.88 | 34384 | 16881.50 | 1.95% |
| 2025-09-29 | 46.31 | 49.15 | 2.85 | 6.16% | 45.88 | 49.98 | 69924 | 34001.07 | 3.96% |
| 2025-09-26 | 47.39 | 46.30 | -1.05 | -2.22% | 45.61 | 48.12 | 37656 | 17531.36 | 2.13% |
| 2025-09-25 | 47.27 | 47.35 | -0.12 | -0.25% | 47.01 | 48.56 | 39395 | 18741.48 | 2.23% |
| 2025-09-24 | 45.38 | 47.47 | 1.87 | 4.10% | 45.01 | 48.05 | 63908 | 29960.36 | 3.62% |
| 2025-09-23 | 47.52 | 45.60 | -1.89 | -3.98% | 44.41 | 48.38 | 64476 | 29586.60 | 3.65% |
| 2025-09-22 | 47.36 | 47.49 | -0.52 | -1.08% | 46.00 | 48.15 | 74418 | 34862.14 | 4.21% |
| 2025-09-19 | 52.77 | 48.01 | -4.46 | -8.50% | 47.23 | 53.50 | 149104 | 73030.73 | 8.44% |
| 2025-09-18 | 47.60 | 52.47 | 4.77 | 10.00% | 47.26 | 52.47 | 70996 | 35662.49 | 4.02% |
| 2025-09-17 | 46.89 | 47.70 | 0.60 | 1.27% | 46.48 | 48.48 | 43524 | 20603.82 | 2.46% |
| 2025-09-16 | 46.25 | 47.10 | 0.92 | 1.99% | 45.67 | 47.70 | 39139 | 18259.69 | 2.21% |
| 2025-09-15 | 46.03 | 46.18 | 0.10 | 0.22% | 45.70 | 47.01 | 36120 | 16766.47 | 2.04% |
| 2025-09-12 | 46.67 | 46.08 | -0.83 | -1.77% | 45.70 | 46.80 | 32618 | 15110.54 | 1.85% |
| 2025-09-11 | 47.20 | 46.91 | -0.80 | -1.68% | 45.90 | 47.56 | 58601 | 27238.04 | 3.32% |
| 2025-09-10 | 47.79 | 47.71 | -0.07 | -0.15% | 47.15 | 48.87 | 27744 | 13280.43 | 1.57% |
| 2025-09-09 | 49.00 | 47.78 | -1.55 | -3.14% | 47.40 | 49.47 | 37459 | 18135.57 | 2.12% |
| 2025-09-08 | 47.61 | 49.33 | 1.72 | 3.61% | 46.87 | 49.82 | 49967 | 24386.32 | 2.83% |
| 2025-09-05 | 46.18 | 47.61 | 1.53 | 3.32% | 45.80 | 47.88 | 37085 | 17482.71 | 2.10% |
| 2025-09-04 | 47.48 | 46.08 | -1.47 | -3.09% | 45.08 | 47.71 | 37276 | 17319.79 | 2.11% |
| 2025-09-03 | 47.50 | 47.55 | -0.13 | -0.27% | 47.15 | 48.49 | 37641 | 17994.73 | 2.13% |
| 2025-09-02 | 49.00 | 47.68 | -1.12 | -2.30% | 44.00 | 49.79 | 70557 | 33857.65 | 3.99% |
| 2025-09-01 | 50.28 | 48.80 | 0.52 | 1.08% | 47.81 | 51.72 | 79892 | 39316.56 | 4.52% |
| 2025-08-29 | 45.31 | 48.28 | 2.90 | 6.39% | 44.72 | 48.76 | 84962 | 40258.09 | 4.81% |
| 2025-08-28 | 45.75 | 45.38 | -0.37 | -0.81% | 43.90 | 45.99 | 64746 | 29127.49 | 3.66% |
| 2025-08-27 | 47.38 | 45.75 | -1.95 | -4.09% | 45.50 | 48.12 | 64824 | 30296.28 | 3.67% |
| 2025-08-26 | 47.40 | 47.70 | 0.23 | 0.48% | 46.70 | 48.16 | 41918 | 19850.77 | 2.37% |
| 2025-08-25 | 48.12 | 47.47 | -0.77 | -1.60% | 46.85 | 48.46 | 48333 | 22953.13 | 2.73% |
| 2025-08-22 | 49.17 | 48.24 | -0.39 | -0.80% | 46.80 | 49.17 | 60566 | 28862.85 | 3.43% |
| 2025-08-21 | 50.18 | 48.63 | -1.34 | -2.68% | 48.45 | 52.10 | 58572 | 29257.96 | 3.31% |
国恩股份(002768)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。
