| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 48.92 | 49.55 | 0.66 | 1.35% | 48.56 | 50.48 | 42111 | 20859.54 | 2.38% |
| 2026-03-24 | 48.36 | 48.89 | 1.47 | 3.10% | 47.52 | 49.08 | 29964 | 14486.17 | 1.70% |
| 2026-03-23 | 48.01 | 47.42 | -1.78 | -3.62% | 46.98 | 49.35 | 29242 | 14023.15 | 1.65% |
| 2026-03-20 | 50.89 | 49.20 | -1.75 | -3.43% | 49.02 | 50.95 | 36493 | 18160.49 | 2.06% |
| 2026-03-19 | 51.08 | 50.95 | -0.83 | -1.60% | 50.14 | 52.78 | 30034 | 15351.60 | 1.70% |
| 2026-03-18 | 50.78 | 51.78 | 1.13 | 2.23% | 49.75 | 51.99 | 40303 | 20413.20 | 2.28% |
| 2026-03-17 | 54.24 | 50.65 | -3.61 | -6.65% | 50.25 | 54.24 | 37539 | 19471.78 | 2.12% |
| 2026-03-16 | 53.86 | 54.26 | 0.40 | 0.74% | 52.77 | 54.80 | 28802 | 15570.56 | 1.63% |
| 2026-03-13 | 52.29 | 53.86 | 1.12 | 2.12% | 52.29 | 54.88 | 51288 | 27560.92 | 2.90% |
| 2026-03-12 | 52.75 | 52.74 | 0.07 | 0.13% | 52.15 | 53.27 | 32889 | 17371.24 | 1.86% |
| 2026-03-11 | 53.38 | 52.67 | -0.45 | -0.85% | 51.61 | 53.71 | 31936 | 16781.87 | 1.81% |
| 2026-03-10 | 52.90 | 53.12 | 0.82 | 1.57% | 52.01 | 53.49 | 25500 | 13506.44 | 1.44% |
| 2026-03-09 | 53.00 | 52.30 | -1.40 | -2.61% | 51.50 | 53.55 | 43333 | 22655.08 | 2.45% |
| 2026-03-06 | 52.94 | 53.70 | 0.51 | 0.96% | 52.56 | 55.66 | 28251 | 15380.75 | 1.60% |
| 2026-03-05 | 54.28 | 53.19 | 0.03 | 0.06% | 52.41 | 55.10 | 31017 | 16701.92 | 1.75% |
| 2026-03-04 | 54.22 | 53.16 | -1.85 | -3.36% | 52.67 | 55.20 | 25690 | 13804.04 | 1.45% |
| 2026-03-03 | 54.65 | 55.01 | 0.13 | 0.24% | 53.96 | 57.28 | 50558 | 28164.29 | 2.86% |
| 2026-03-02 | 54.93 | 54.88 | -1.07 | -1.91% | 54.61 | 56.30 | 28696 | 15833.28 | 1.62% |
| 2026-02-27 | 56.21 | 55.95 | -0.03 | -0.05% | 54.91 | 56.39 | 31830 | 17711.05 | 1.80% |
| 2026-02-26 | 53.41 | 55.98 | 2.69 | 5.05% | 53.31 | 56.20 | 54976 | 30209.99 | 3.11% |
| 2026-02-25 | 52.94 | 53.29 | 0.41 | 0.78% | 52.53 | 53.80 | 21368 | 11350.51 | 1.21% |
| 2026-02-24 | 53.64 | 52.88 | -0.42 | -0.79% | 51.42 | 53.66 | 43517 | 22786.29 | 2.46% |
| 2026-02-13 | 51.49 | 53.30 | 1.75 | 3.39% | 51.20 | 53.63 | 37042 | 19567.07 | 2.10% |
| 2026-02-12 | 50.61 | 51.55 | 0.81 | 1.60% | 50.51 | 52.24 | 25675 | 13229.11 | 1.45% |
| 2026-02-11 | 50.32 | 50.74 | 0.05 | 0.10% | 50.30 | 51.27 | 25014 | 12719.20 | 1.42% |
| 2026-02-10 | 50.47 | 50.69 | 0.40 | 0.80% | 49.78 | 51.39 | 33013 | 16638.13 | 1.87% |
| 2026-02-09 | 51.67 | 50.29 | -0.79 | -1.55% | 50.09 | 51.78 | 43180 | 21939.83 | 2.44% |
| 2026-02-06 | 51.50 | 51.08 | -0.63 | -1.22% | 50.50 | 52.35 | 33250 | 17053.71 | 1.88% |
| 2026-02-05 | 54.90 | 51.71 | -3.47 | -6.29% | 51.52 | 54.93 | 47246 | 24801.88 | 2.67% |
| 2026-02-04 | 55.52 | 55.18 | -0.57 | -1.02% | 53.40 | 57.99 | 43413 | 24029.53 | 2.46% |
| 2026-02-03 | 55.72 | 55.75 | -0.05 | -0.09% | 55.18 | 57.25 | 32676 | 18291.46 | 1.85% |
| 2026-02-02 | 58.11 | 55.80 | -2.89 | -4.92% | 55.06 | 58.11 | 30871 | 17296.02 | 1.75% |
| 2026-01-30 | 55.18 | 58.69 | 2.91 | 5.22% | 54.61 | 58.86 | 47733 | 27345.19 | 2.70% |
| 2026-01-29 | 57.58 | 55.78 | -2.36 | -4.06% | 54.48 | 58.07 | 34809 | 19477.33 | 1.97% |
| 2026-01-28 | 59.49 | 58.14 | -1.60 | -2.68% | 56.81 | 59.70 | 36299 | 21039.92 | 2.05% |
| 2026-01-27 | 58.60 | 59.74 | 1.11 | 1.89% | 57.50 | 60.98 | 39832 | 23589.37 | 2.25% |
| 2026-01-26 | 59.00 | 58.63 | -0.23 | -0.39% | 57.77 | 60.22 | 25675 | 15089.17 | 1.45% |
| 2026-01-23 | 58.83 | 58.86 | -0.13 | -0.22% | 57.80 | 59.89 | 24600 | 14440.51 | 1.39% |
| 2026-01-22 | 58.33 | 58.99 | 1.32 | 2.29% | 57.34 | 59.43 | 31955 | 18696.86 | 1.81% |
| 2026-01-21 | 56.80 | 57.67 | 0.87 | 1.53% | 55.56 | 57.89 | 23716 | 13491.40 | 1.34% |
| 2026-01-20 | 57.96 | 56.80 | -1.18 | -2.04% | 55.88 | 58.23 | 24157 | 13725.95 | 1.37% |
| 2026-01-19 | 56.66 | 57.98 | 0.93 | 1.63% | 56.66 | 58.62 | 27293 | 15780.17 | 1.54% |
| 2026-01-16 | 56.00 | 57.05 | 0.95 | 1.69% | 55.60 | 58.29 | 37126 | 21150.89 | 2.10% |
| 2026-01-15 | 55.50 | 56.10 | 0.22 | 0.39% | 55.12 | 56.88 | 21976 | 12363.21 | 1.24% |
| 2026-01-14 | 56.50 | 55.88 | -0.74 | -1.31% | 54.31 | 56.59 | 35603 | 19803.25 | 2.01% |
| 2026-01-13 | 59.09 | 56.62 | -3.11 | -5.21% | 56.25 | 59.10 | 36864 | 21262.69 | 2.09% |
| 2026-01-12 | 56.76 | 59.73 | 3.13 | 5.53% | 55.90 | 60.06 | 70306 | 41024.71 | 3.98% |
| 2026-01-09 | 53.81 | 56.60 | 2.75 | 5.11% | 53.78 | 57.33 | 57498 | 31891.54 | 3.25% |
| 2026-01-08 | 54.38 | 53.85 | -1.19 | -2.16% | 53.03 | 54.63 | 39771 | 21312.16 | 2.25% |
| 2026-01-07 | 53.01 | 55.04 | 2.04 | 3.85% | 52.73 | 55.42 | 52023 | 28370.25 | 2.94% |
| 2026-01-06 | 52.95 | 53.00 | 0.05 | 0.09% | 52.88 | 55.22 | 31228 | 16742.34 | 1.77% |
| 2026-01-05 | 52.47 | 52.95 | 0.27 | 0.51% | 51.80 | 53.25 | 27999 | 14745.05 | 1.58% |
| 2025-12-31 | 52.90 | 52.68 | -0.22 | -0.42% | 51.44 | 53.20 | 23849 | 12445.17 | 1.35% |
| 2025-12-30 | 52.80 | 52.90 | -0.48 | -0.90% | 52.01 | 54.10 | 38038 | 20149.83 | 2.15% |
| 2025-12-29 | 50.54 | 53.38 | 3.10 | 6.17% | 50.35 | 53.39 | 56669 | 29510.83 | 3.21% |
| 2025-12-26 | 50.78 | 50.28 | -0.50 | -0.98% | 49.65 | 50.88 | 34614 | 17334.74 | 1.96% |
| 2025-12-25 | 51.27 | 50.78 | -0.49 | -0.96% | 49.21 | 51.51 | 28966 | 14573.89 | 1.64% |
| 2025-12-24 | 51.53 | 51.27 | -0.25 | -0.49% | 50.81 | 51.89 | 22437 | 11489.51 | 1.27% |
| 2025-12-23 | 51.72 | 51.52 | -0.32 | -0.62% | 51.32 | 52.35 | 16352 | 8469.70 | 0.93% |
| 2025-12-22 | 52.62 | 51.84 | -0.76 | -1.44% | 51.69 | 52.81 | 26486 | 13765.21 | 1.50% |
| 2025-12-19 | 53.14 | 52.60 | -0.50 | -0.94% | 52.20 | 53.37 | 18083 | 9529.93 | 1.02% |
| 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% |
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。
