| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 48.10 | 49.97 | 1.97 | 4.10% | 47.31 | 50.38 | 50438 | 24673.83 | 2.85% |
| 2025-08-19 | 48.79 | 48.00 | -1.02 | -2.08% | 47.28 | 50.38 | 58798 | 28526.41 | 3.33% |
| 2025-08-18 | 46.15 | 49.02 | 3.40 | 7.45% | 45.21 | 49.79 | 75137 | 35498.93 | 4.25% |
| 2025-08-15 | 41.50 | 45.62 | 3.74 | 8.93% | 41.50 | 45.80 | 62675 | 27840.62 | 3.55% |
| 2025-08-14 | 42.18 | 41.88 | -0.54 | -1.27% | 41.32 | 42.74 | 47388 | 19829.61 | 2.68% |
| 2025-08-13 | 40.20 | 42.42 | 2.22 | 5.52% | 39.94 | 42.89 | 61763 | 25637.71 | 3.49% |
| 2025-08-12 | 40.58 | 40.20 | -0.37 | -0.91% | 39.45 | 40.59 | 39542 | 15782.07 | 2.24% |
| 2025-08-11 | 40.00 | 40.57 | 1.00 | 2.53% | 38.98 | 41.10 | 60603 | 24281.54 | 3.43% |
| 2025-08-08 | 39.00 | 39.57 | 0.18 | 0.46% | 38.80 | 40.08 | 50612 | 19888.17 | 2.86% |
| 2025-08-07 | 38.90 | 39.39 | 0.34 | 0.87% | 38.50 | 39.83 | 68187 | 26694.73 | 3.86% |
| 2025-08-06 | 37.40 | 39.05 | 1.55 | 4.13% | 37.21 | 39.98 | 106254 | 41288.09 | 6.01% |
| 2025-08-05 | 35.21 | 37.50 | 2.30 | 6.53% | 34.85 | 37.95 | 89974 | 32985.98 | 5.09% |
| 2025-08-04 | 36.05 | 35.20 | -0.55 | -1.54% | 32.58 | 36.05 | 53380 | 18804.51 | 3.02% |
| 2025-08-01 | 35.96 | 35.75 | -0.31 | -0.86% | 35.62 | 38.23 | 86828 | 31809.59 | 4.91% |
| 2025-07-31 | 36.88 | 36.06 | -1.02 | -2.75% | 35.83 | 37.87 | 49895 | 18217.08 | 2.82% |
| 2025-07-30 | 37.23 | 37.08 | -0.15 | -0.40% | 36.41 | 37.70 | 43325 | 16075.09 | 2.45% |
| 2025-07-29 | 36.44 | 37.23 | 0.39 | 1.06% | 36.28 | 37.42 | 65555 | 24236.53 | 3.71% |
| 2025-07-28 | 35.29 | 36.84 | 1.48 | 4.19% | 35.26 | 37.10 | 78028 | 28560.75 | 4.41% |
| 2025-07-25 | 35.24 | 35.36 | 0.00 | 0.00% | 34.78 | 35.59 | 39736 | 13981.58 | 2.25% |
| 2025-07-24 | 35.82 | 35.36 | 0.19 | 0.54% | 34.20 | 36.44 | 66772 | 23538.68 | 3.78% |
| 2025-07-23 | 34.68 | 35.17 | 0.73 | 2.12% | 34.20 | 35.72 | 55164 | 19330.70 | 3.12% |
| 2025-07-22 | 33.80 | 34.44 | 0.36 | 1.06% | 33.70 | 35.16 | 50872 | 17535.45 | 2.88% |
| 2025-07-21 | 34.10 | 34.08 | -0.19 | -0.55% | 33.40 | 34.60 | 66471 | 22580.77 | 3.76% |
| 2025-07-18 | 34.57 | 34.27 | -0.10 | -0.29% | 33.70 | 35.35 | 116496 | 40148.23 | 6.59% |
| 2025-07-17 | 33.75 | 34.37 | 2.12 | 6.57% | 31.39 | 34.73 | 157852 | 52639.89 | 8.93% |
| 2025-07-16 | 30.91 | 32.25 | 1.34 | 4.34% | 30.76 | 32.71 | 85442 | 27308.71 | 4.83% |
| 2025-07-15 | 31.45 | 30.91 | -0.57 | -1.81% | 30.75 | 31.57 | 31995 | 9938.33 | 1.81% |
| 2025-07-14 | 30.78 | 31.48 | 0.70 | 2.27% | 30.58 | 31.51 | 39668 | 12321.30 | 2.24% |
| 2025-07-11 | 31.45 | 30.78 | -0.67 | -2.13% | 30.62 | 31.55 | 46690 | 14413.82 | 2.64% |
| 2025-07-10 | 31.20 | 31.45 | -0.14 | -0.44% | 30.81 | 31.77 | 56912 | 17768.16 | 3.22% |
| 2025-07-09 | 30.98 | 31.59 | 0.52 | 1.67% | 30.81 | 31.93 | 79067 | 24909.62 | 4.47% |
| 2025-07-08 | 30.81 | 31.07 | 0.25 | 0.81% | 30.48 | 31.57 | 105385 | 32644.93 | 5.96% |
| 2025-07-07 | 29.41 | 30.82 | 1.44 | 4.90% | 28.71 | 31.07 | 145307 | 43901.95 | 8.22% |
| 2025-07-04 | 27.40 | 29.38 | 1.93 | 7.03% | 27.12 | 29.56 | 119356 | 34183.58 | 6.75% |
| 2025-07-03 | 26.47 | 27.45 | 0.88 | 3.31% | 26.47 | 28.25 | 87508 | 24177.75 | 4.95% |
| 2025-07-02 | 26.43 | 26.57 | 0.02 | 0.08% | 26.39 | 26.65 | 18712 | 4967.01 | 1.06% |
| 2025-07-01 | 26.41 | 26.55 | 0.14 | 0.53% | 26.23 | 26.67 | 22153 | 5863.86 | 1.25% |
| 2025-06-30 | 26.10 | 26.41 | 0.33 | 1.27% | 26.07 | 26.69 | 37060 | 9766.60 | 2.10% |
| 2025-06-27 | 26.13 | 26.08 | 0.02 | 0.08% | 25.97 | 26.35 | 18230 | 4766.49 | 1.03% |
| 2025-06-26 | 25.87 | 26.06 | -0.06 | -0.23% | 25.87 | 26.55 | 19257 | 5057.49 | 1.09% |
| 2025-06-25 | 25.97 | 26.12 | 0.15 | 0.58% | 25.71 | 26.18 | 25844 | 6713.04 | 1.46% |
| 2025-06-24 | 25.21 | 25.97 | 0.90 | 3.59% | 25.20 | 26.12 | 28873 | 7456.44 | 1.63% |
| 2025-06-23 | 25.15 | 25.07 | -0.12 | -0.48% | 24.81 | 25.25 | 18567 | 4641.24 | 1.05% |
| 2025-06-20 | 25.18 | 25.19 | 0.01 | 0.04% | 25.10 | 25.55 | 14473 | 3654.36 | 0.82% |
| 2025-06-19 | 25.55 | 25.18 | -0.30 | -1.18% | 25.18 | 25.75 | 19980 | 5075.72 | 1.13% |
| 2025-06-18 | 25.60 | 25.48 | -0.15 | -0.59% | 25.10 | 25.68 | 21139 | 5357.39 | 1.20% |
| 2025-06-17 | 26.08 | 25.63 | -0.33 | -1.27% | 25.62 | 26.08 | 18502 | 4765.40 | 1.05% |
| 2025-06-16 | 26.52 | 26.23 | -0.28 | -1.06% | 26.15 | 26.79 | 25225 | 6656.88 | 1.43% |
| 2025-06-13 | 26.60 | 26.51 | -0.12 | -0.45% | 26.13 | 26.89 | 31390 | 8322.23 | 1.78% |
| 2025-06-12 | 26.55 | 26.63 | -0.03 | -0.11% | 26.42 | 27.05 | 29466 | 7870.00 | 1.67% |
| 2025-06-11 | 26.60 | 26.66 | 0.26 | 0.98% | 26.46 | 26.92 | 29581 | 7900.00 | 1.67% |
| 2025-06-10 | 26.98 | 26.40 | -0.37 | -1.38% | 26.12 | 27.04 | 30685 | 8159.10 | 1.74% |
| 2025-06-09 | 26.65 | 26.77 | 0.14 | 0.53% | 26.52 | 27.49 | 40912 | 10984.63 | 2.31% |
| 2025-06-06 | 26.29 | 26.63 | -0.04 | -0.15% | 25.93 | 26.68 | 38311 | 10066.88 | 2.17% |
| 2025-06-05 | 26.48 | 26.67 | 0.28 | 1.06% | 26.20 | 27.04 | 39223 | 10473.36 | 2.22% |
| 2025-06-04 | 25.94 | 26.39 | 0.27 | 1.03% | 25.85 | 26.51 | 27323 | 7184.22 | 1.55% |
| 2025-06-03 | 25.60 | 26.12 | 0.45 | 1.75% | 25.35 | 26.25 | 28781 | 7493.15 | 1.63% |
| 2025-05-30 | 25.45 | 25.67 | 0.22 | 0.86% | 25.30 | 25.80 | 20694 | 5288.64 | 1.17% |
| 2025-05-29 | 25.46 | 25.45 | -0.16 | -0.62% | 25.20 | 25.68 | 19008 | 4841.79 | 1.08% |
| 2025-05-28 | 25.40 | 25.61 | 0.24 | 0.95% | 25.40 | 25.82 | 19032 | 4879.60 | 1.08% |
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。
