| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-27 | 25.52 | 25.37 | -0.12 | -0.47% | 25.20 | 25.63 | 18251 | 4631.60 | 1.03% |
| 2025-05-26 | 25.11 | 25.49 | 0.30 | 1.19% | 25.02 | 25.63 | 21798 | 5530.25 | 1.23% |
| 2025-05-23 | 25.12 | 25.19 | 0.08 | 0.32% | 25.12 | 25.67 | 20177 | 5122.54 | 1.14% |
| 2025-05-22 | 25.82 | 25.11 | -0.74 | -2.86% | 25.11 | 26.18 | 36448 | 9306.46 | 2.06% |
| 2025-05-21 | 26.06 | 25.85 | -0.36 | -1.37% | 25.64 | 26.49 | 25726 | 6681.63 | 1.46% |
| 2025-05-20 | 25.87 | 26.21 | 0.28 | 1.08% | 25.70 | 26.25 | 22924 | 5953.09 | 1.30% |
| 2025-05-19 | 26.43 | 25.93 | -0.53 | -2.00% | 25.55 | 26.48 | 39277 | 10142.60 | 2.22% |
| 2025-05-16 | 26.06 | 26.46 | 0.17 | 0.65% | 26.04 | 26.75 | 37088 | 9802.38 | 2.10% |
| 2025-05-15 | 26.85 | 26.29 | -0.57 | -2.12% | 26.12 | 27.07 | 49517 | 13086.31 | 2.80% |
| 2025-05-14 | 25.55 | 26.86 | 1.23 | 4.80% | 25.45 | 27.30 | 94467 | 25182.98 | 5.34% |
| 2025-05-13 | 25.81 | 25.63 | 0.00 | 0.00% | 25.33 | 25.88 | 25012 | 6395.15 | 1.42% |
| 2025-05-12 | 25.50 | 25.63 | 0.18 | 0.71% | 25.44 | 25.98 | 29807 | 7659.74 | 1.69% |
| 2025-05-09 | 25.58 | 25.45 | -0.30 | -1.17% | 25.41 | 25.75 | 20762 | 5300.99 | 1.17% |
| 2025-05-08 | 25.63 | 25.75 | 0.12 | 0.47% | 25.47 | 25.87 | 24014 | 6180.75 | 1.36% |
| 2025-05-07 | 25.45 | 25.63 | 0.31 | 1.22% | 25.40 | 25.97 | 28241 | 7259.46 | 1.60% |
| 2025-05-06 | 25.11 | 25.32 | 0.21 | 0.84% | 24.90 | 25.34 | 35112 | 8820.77 | 1.99% |
| 2025-04-30 | 25.86 | 25.11 | -0.61 | -2.37% | 25.05 | 25.91 | 46356 | 11721.62 | 2.62% |
| 2025-04-29 | 25.90 | 25.72 | -0.27 | -1.04% | 25.60 | 26.43 | 43537 | 11284.25 | 2.46% |
| 2025-04-28 | 25.50 | 25.99 | -0.71 | -2.66% | 24.88 | 26.10 | 85647 | 21952.20 | 4.85% |
| 2025-04-25 | 26.80 | 26.70 | -0.02 | -0.07% | 26.48 | 26.85 | 25792 | 6881.43 | 1.46% |
| 2025-04-24 | 26.25 | 26.72 | 0.41 | 1.56% | 26.11 | 26.93 | 36367 | 9695.19 | 2.06% |
| 2025-04-23 | 26.18 | 26.31 | 0.17 | 0.65% | 25.90 | 26.48 | 30794 | 8082.93 | 1.74% |
| 2025-04-22 | 25.83 | 26.14 | 0.11 | 0.42% | 25.83 | 26.46 | 28346 | 7430.65 | 1.60% |
| 2025-04-21 | 25.25 | 26.03 | 0.76 | 3.01% | 25.18 | 26.05 | 32014 | 8255.51 | 1.81% |
| 2025-04-18 | 25.40 | 25.27 | -0.14 | -0.55% | 25.05 | 25.54 | 16641 | 4205.80 | 0.94% |
| 2025-04-17 | 24.86 | 25.41 | 0.34 | 1.36% | 24.83 | 25.58 | 23163 | 5869.07 | 1.31% |
| 2025-04-16 | 25.29 | 25.07 | -0.36 | -1.42% | 24.61 | 25.38 | 24553 | 6143.53 | 1.39% |
| 2025-04-15 | 25.24 | 25.43 | 0.10 | 0.39% | 25.11 | 25.60 | 23623 | 5998.02 | 1.34% |
| 2025-04-14 | 25.32 | 25.33 | 0.17 | 0.68% | 25.08 | 25.60 | 31071 | 7865.38 | 1.76% |
| 2025-04-11 | 24.51 | 25.16 | 0.31 | 1.25% | 24.45 | 25.46 | 37073 | 9309.73 | 2.10% |
| 2025-04-10 | 24.55 | 24.85 | 0.68 | 2.81% | 24.32 | 25.00 | 40788 | 10070.53 | 2.31% |
| 2025-04-09 | 23.48 | 24.17 | 0.25 | 1.05% | 23.21 | 24.51 | 55873 | 13403.57 | 3.16% |
| 2025-04-08 | 23.24 | 23.92 | 0.63 | 2.71% | 23.24 | 24.20 | 75188 | 17871.22 | 4.25% |
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。
