| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 24.80 | 25.00 | -0.14 | -0.56% | 24.37 | 25.10 | 34657 | 8587.32 | 1.96% |
| 2025-04-02 | 24.91 | 25.14 | 0.15 | 0.60% | 24.90 | 25.47 | 26138 | 6593.24 | 1.48% |
| 2025-04-01 | 24.55 | 24.99 | 0.43 | 1.75% | 24.54 | 25.14 | 30081 | 7497.02 | 1.70% |
| 2025-03-31 | 24.50 | 24.56 | -0.22 | -0.89% | 24.03 | 24.76 | 39084 | 9535.07 | 2.21% |
| 2025-03-28 | 25.55 | 24.78 | -0.71 | -2.79% | 24.76 | 25.57 | 37939 | 9492.75 | 2.15% |
| 2025-03-27 | 25.63 | 25.49 | -0.22 | -0.86% | 25.20 | 25.84 | 32990 | 8426.48 | 1.87% |
| 2025-03-26 | 25.28 | 25.71 | 0.42 | 1.66% | 25.17 | 25.78 | 49905 | 12790.84 | 2.82% |
| 2025-03-25 | 24.97 | 25.29 | 0.25 | 1.00% | 24.66 | 25.73 | 48965 | 12308.28 | 2.77% |
| 2025-03-24 | 25.39 | 25.04 | -0.34 | -1.34% | 24.61 | 25.68 | 49892 | 12491.41 | 2.82% |
| 2025-03-21 | 26.25 | 25.38 | -0.87 | -3.31% | 25.25 | 26.45 | 61923 | 15926.85 | 3.50% |
| 2025-03-20 | 25.89 | 26.25 | 0.33 | 1.27% | 25.89 | 26.66 | 65033 | 17150.81 | 3.68% |
| 2025-03-19 | 26.44 | 25.92 | -0.81 | -3.03% | 25.75 | 26.58 | 70931 | 18475.46 | 4.01% |
| 2025-03-18 | 25.56 | 26.73 | 1.38 | 5.44% | 25.51 | 27.03 | 106353 | 28139.60 | 6.02% |
| 2025-03-17 | 25.30 | 25.35 | 0.14 | 0.56% | 25.04 | 25.44 | 42365 | 10697.64 | 2.40% |
| 2025-03-14 | 24.67 | 25.21 | 0.36 | 1.45% | 24.37 | 25.26 | 62053 | 15456.21 | 3.51% |
| 2025-03-13 | 24.62 | 24.85 | 0.21 | 0.85% | 24.43 | 25.53 | 75740 | 18922.37 | 4.29% |
| 2025-03-12 | 24.75 | 24.64 | -0.10 | -0.40% | 24.28 | 24.84 | 46820 | 11473.53 | 2.65% |
| 2025-03-11 | 24.64 | 24.74 | -0.11 | -0.44% | 24.36 | 24.92 | 36690 | 9031.92 | 2.08% |
| 2025-03-10 | 25.28 | 24.85 | -0.48 | -1.89% | 24.71 | 25.28 | 49108 | 12227.48 | 2.78% |
| 2025-03-07 | 24.32 | 25.33 | 0.94 | 3.85% | 24.20 | 25.40 | 72842 | 18190.87 | 4.12% |
| 2025-03-06 | 24.63 | 24.39 | 0.19 | 0.79% | 24.36 | 24.97 | 53003 | 13063.52 | 3.00% |
| 2025-03-05 | 24.60 | 24.20 | -0.44 | -1.79% | 24.02 | 24.64 | 43784 | 10609.70 | 2.48% |
| 2025-03-04 | 24.70 | 24.64 | -0.05 | -0.20% | 24.57 | 25.35 | 50321 | 12550.90 | 2.85% |
| 2025-03-03 | 24.64 | 24.69 | -0.17 | -0.68% | 24.53 | 25.34 | 52865 | 13172.49 | 2.99% |
| 2025-02-28 | 25.57 | 24.86 | -0.84 | -3.27% | 24.79 | 25.88 | 73678 | 18528.55 | 4.17% |
| 2025-02-27 | 25.00 | 25.70 | 0.72 | 2.88% | 24.84 | 26.11 | 97846 | 24812.55 | 5.54% |
| 2025-02-26 | 24.80 | 24.98 | 0.27 | 1.09% | 24.78 | 25.47 | 77640 | 19564.69 | 4.39% |
| 2025-02-25 | 24.70 | 24.71 | -0.39 | -1.55% | 24.30 | 24.97 | 70617 | 17410.47 | 4.00% |
| 2025-02-24 | 23.86 | 25.10 | 1.24 | 5.20% | 23.86 | 25.30 | 110226 | 27271.55 | 6.24% |
| 2025-02-21 | 24.04 | 23.86 | -0.13 | -0.54% | 23.83 | 24.90 | 112301 | 27229.35 | 6.35% |
| 2025-02-20 | 22.80 | 23.99 | 1.19 | 5.22% | 22.70 | 24.15 | 86788 | 20628.67 | 4.91% |
| 2025-02-19 | 22.44 | 22.80 | 0.36 | 1.60% | 22.35 | 22.92 | 22924 | 5198.31 | 1.30% |
| 2025-02-18 | 22.84 | 22.44 | -0.45 | -1.97% | 22.33 | 22.96 | 23153 | 5252.67 | 1.31% |
| 2025-02-17 | 22.88 | 22.89 | 0.02 | 0.09% | 22.66 | 22.99 | 25188 | 5749.91 | 1.43% |
| 2025-02-14 | 23.20 | 22.87 | -0.33 | -1.42% | 22.85 | 23.29 | 29364 | 6749.78 | 1.66% |
| 2025-02-13 | 23.71 | 23.20 | -0.55 | -2.32% | 23.16 | 23.75 | 31721 | 7414.00 | 1.79% |
| 2025-02-12 | 23.90 | 23.75 | -0.12 | -0.50% | 23.49 | 23.91 | 28294 | 6686.77 | 1.60% |
| 2025-02-11 | 23.61 | 23.87 | 0.24 | 1.02% | 23.36 | 23.90 | 28709 | 6783.56 | 1.62% |
| 2025-02-10 | 23.91 | 23.63 | -0.27 | -1.13% | 23.35 | 23.91 | 30407 | 7176.08 | 1.72% |
| 2025-02-07 | 24.18 | 23.90 | -0.30 | -1.24% | 23.70 | 24.21 | 42753 | 10240.73 | 2.42% |
| 2025-02-06 | 23.90 | 24.20 | 0.24 | 1.00% | 23.83 | 24.26 | 30612 | 7365.79 | 1.73% |
| 2025-02-05 | 23.98 | 23.96 | -0.11 | -0.46% | 23.81 | 24.39 | 27716 | 6677.37 | 1.57% |
| 2025-01-27 | 23.94 | 24.07 | 0.37 | 1.56% | 23.91 | 24.45 | 24295 | 5875.81 | 1.37% |
| 2025-01-24 | 23.52 | 23.70 | 0.30 | 1.28% | 23.40 | 23.82 | 24720 | 5840.16 | 1.40% |
| 2025-01-23 | 23.75 | 23.40 | -0.15 | -0.64% | 23.35 | 23.83 | 25226 | 5937.31 | 1.43% |
| 2025-01-22 | 23.81 | 23.55 | -0.28 | -1.17% | 23.41 | 23.96 | 26810 | 6328.62 | 1.52% |
| 2025-01-21 | 23.73 | 23.83 | 0.15 | 0.63% | 23.50 | 23.95 | 20393 | 4845.97 | 1.15% |
| 2025-01-20 | 23.63 | 23.68 | 0.08 | 0.34% | 23.55 | 23.87 | 22738 | 5384.88 | 1.29% |
| 2025-01-17 | 23.54 | 23.60 | 0.05 | 0.21% | 23.42 | 23.88 | 24898 | 5881.84 | 1.41% |
| 2025-01-16 | 23.91 | 23.55 | -0.19 | -0.80% | 23.31 | 24.18 | 27550 | 6528.93 | 1.56% |
| 2025-01-15 | 23.44 | 23.74 | 0.19 | 0.81% | 23.32 | 24.03 | 29099 | 6917.79 | 1.65% |
| 2025-01-14 | 22.74 | 23.55 | 0.73 | 3.20% | 22.61 | 23.55 | 28956 | 6736.36 | 1.64% |
| 2025-01-13 | 22.41 | 22.82 | -0.08 | -0.35% | 22.40 | 22.99 | 26790 | 6106.07 | 1.52% |
| 2025-01-10 | 22.74 | 22.90 | 0.09 | 0.39% | 22.54 | 23.28 | 43135 | 9915.63 | 2.44% |
| 2025-01-09 | 22.30 | 22.81 | 0.41 | 1.83% | 22.19 | 23.10 | 28204 | 6427.47 | 1.60% |
| 2025-01-08 | 22.10 | 22.40 | 0.22 | 0.99% | 21.48 | 22.53 | 34492 | 7592.36 | 1.95% |
| 2025-01-07 | 21.94 | 22.18 | 0.18 | 0.82% | 21.85 | 22.20 | 18431 | 4062.53 | 1.04% |
| 2025-01-06 | 21.83 | 22.00 | 0.15 | 0.69% | 21.57 | 22.29 | 25041 | 5512.98 | 1.42% |
| 2025-01-03 | 22.76 | 21.85 | -0.78 | -3.45% | 21.78 | 22.80 | 47650 | 10572.18 | 2.70% |
| 2025-01-02 | 23.01 | 22.63 | -0.44 | -1.91% | 22.45 | 23.29 | 40786 | 9289.12 | 2.31% |
| 2024-12-31 | 23.82 | 23.07 | -0.75 | -3.15% | 23.03 | 23.86 | 28258 | 6594.94 | 1.60% |
| 2024-12-30 | 23.85 | 23.82 | -0.01 | -0.04% | 23.48 | 23.91 | 24970 | 5925.68 | 1.41% |
| 2024-12-27 | 23.35 | 23.83 | 0.58 | 2.49% | 23.28 | 24.16 | 39867 | 9486.60 | 2.26% |
| 2024-12-26 | 23.02 | 23.25 | 0.17 | 0.74% | 22.95 | 23.36 | 30672 | 7099.73 | 1.74% |
| 2024-12-25 | 23.01 | 23.08 | 0.01 | 0.04% | 22.79 | 23.22 | 24368 | 5606.41 | 1.38% |
| 2024-12-24 | 22.95 | 23.07 | 0.30 | 1.32% | 22.78 | 23.46 | 40685 | 9424.39 | 2.30% |
| 2024-12-23 | 23.43 | 22.77 | -0.66 | -2.82% | 22.66 | 23.63 | 51347 | 11871.35 | 2.91% |
| 2024-12-20 | 23.40 | 23.43 | 0.02 | 0.09% | 23.22 | 23.75 | 46772 | 10972.96 | 2.65% |
| 2024-12-19 | 23.63 | 23.41 | -0.21 | -0.89% | 23.25 | 23.80 | 67046 | 15744.65 | 3.79% |
| 2024-12-18 | 23.81 | 23.62 | -1.18 | -4.76% | 23.40 | 24.30 | 148412 | 35426.39 | 8.40% |
| 2024-12-17 | 24.94 | 24.80 | 0.96 | 4.03% | 24.66 | 26.22 | 223139 | 57543.00 | 12.62% |
| 2024-12-16 | 24.00 | 23.84 | -0.31 | -1.28% | 23.77 | 24.76 | 39905 | 9620.56 | 2.26% |
| 2024-12-13 | 24.08 | 24.15 | 0.07 | 0.29% | 23.90 | 24.43 | 44539 | 10784.43 | 2.52% |
| 2024-12-12 | 23.73 | 24.08 | 0.35 | 1.47% | 23.43 | 24.10 | 29136 | 6926.20 | 1.65% |
| 2024-12-11 | 23.92 | 23.73 | -0.18 | -0.75% | 23.61 | 24.09 | 35670 | 8500.84 | 2.02% |
| 2024-12-10 | 23.89 | 23.91 | 0.63 | 2.71% | 23.51 | 24.49 | 64763 | 15558.57 | 3.66% |
| 2024-12-09 | 22.98 | 23.28 | 0.47 | 2.06% | 22.86 | 23.84 | 44039 | 10299.32 | 2.49% |
| 2024-12-06 | 22.49 | 22.81 | 0.33 | 1.47% | 22.27 | 22.86 | 20928 | 4742.50 | 1.18% |
| 2024-12-05 | 22.40 | 22.48 | 0.14 | 0.63% | 22.30 | 22.56 | 14797 | 3321.78 | 0.84% |
| 2024-12-04 | 22.76 | 22.34 | -0.42 | -1.85% | 22.28 | 22.80 | 19386 | 4357.81 | 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。
