| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 11.42 | 11.46 | 0.01 | 0.09% | 11.37 | 11.57 | 39884 | 4585.11 | 0.93% | 0.00 |
| 2025-05-15 | 11.70 | 11.45 | -0.25 | -2.14% | 11.43 | 11.70 | 49312 | 5673.46 | 1.14% | 0.00 |
| 2025-05-14 | 11.68 | 11.70 | 0.03 | 0.26% | 11.52 | 11.76 | 65519 | 7624.49 | 1.52% | 0.00 |
| 2025-05-13 | 11.83 | 11.67 | 0.00 | 0.00% | 11.62 | 11.87 | 55299 | 6477.08 | 1.28% | 0.00 |
| 2025-05-12 | 11.66 | 11.67 | 0.14 | 1.21% | 11.58 | 11.70 | 55251 | 6434.78 | 1.28% | 0.00 |
| 2025-05-09 | 11.74 | 11.53 | -0.24 | -2.04% | 11.46 | 11.75 | 64694 | 7480.34 | 1.50% | 0.00 |
| 2025-05-08 | 11.42 | 11.77 | 0.31 | 2.71% | 11.39 | 11.80 | 86946 | 10128.57 | 2.02% | 0.00 |
| 2025-05-07 | 11.55 | 11.46 | 0.07 | 0.61% | 11.33 | 11.60 | 81581 | 9357.83 | 1.89% | 0.00 |
| 2025-05-06 | 11.26 | 11.39 | 0.27 | 2.43% | 11.23 | 11.39 | 65798 | 7455.40 | 1.53% | 0.00 |
| 2025-04-30 | 10.81 | 11.12 | 0.31 | 2.87% | 10.81 | 11.18 | 67257 | 7442.31 | 1.56% | 0.00 |
| 2025-04-29 | 10.55 | 10.81 | -0.14 | -1.28% | 10.41 | 10.95 | 92520 | 9964.56 | 2.15% | 0.00 |
| 2025-04-28 | 11.18 | 10.95 | -0.24 | -2.14% | 10.94 | 11.24 | 64920 | 7154.88 | 1.51% | 0.00 |
| 2025-04-25 | 11.17 | 11.19 | 0.01 | 0.09% | 11.08 | 11.33 | 57541 | 6443.91 | 1.34% | 22.00 |
| 2025-04-24 | 11.38 | 11.18 | -0.20 | -1.76% | 11.12 | 11.45 | 64899 | 7299.33 | 1.51% | 0.00 |
| 2025-04-23 | 11.27 | 11.38 | 0.17 | 1.52% | 11.26 | 11.44 | 73525 | 8340.64 | 1.71% | 0.00 |
| 2025-04-22 | 11.28 | 11.21 | -0.08 | -0.71% | 11.19 | 11.32 | 57327 | 6448.14 | 1.33% | 0.00 |
| 2025-04-21 | 11.03 | 11.29 | 0.17 | 1.53% | 10.97 | 11.31 | 62298 | 6979.01 | 1.45% | 0.00 |
| 2025-04-18 | 11.08 | 11.12 | 0.09 | 0.82% | 11.02 | 11.25 | 52229 | 5808.12 | 1.21% | 0.00 |
| 2025-04-17 | 10.95 | 11.03 | 0.03 | 0.27% | 10.89 | 11.15 | 51997 | 5753.90 | 1.21% | 0.00 |
| 2025-04-16 | 11.05 | 11.00 | -0.16 | -1.43% | 10.80 | 11.15 | 64855 | 7125.12 | 1.51% | 0.00 |
| 2025-04-15 | 11.13 | 11.16 | -0.02 | -0.18% | 11.01 | 11.24 | 50386 | 5594.77 | 1.17% | 0.00 |
| 2025-04-14 | 11.36 | 11.18 | 0.07 | 0.63% | 11.12 | 11.41 | 86945 | 9792.67 | 2.02% | 0.00 |
| 2025-04-11 | 10.85 | 11.11 | 0.05 | 0.45% | 10.85 | 11.26 | 95355 | 10609.44 | 2.21% | 10.00 |
| 2025-04-10 | 11.07 | 11.06 | 0.38 | 3.56% | 10.93 | 11.42 | 150619 | 16858.70 | 3.50% | 0.00 |
| 2025-04-09 | 10.25 | 10.68 | 0.28 | 2.69% | 9.76 | 10.79 | 145432 | 15063.17 | 3.37% | 0.00 |
| 2025-04-08 | 10.20 | 10.40 | 0.36 | 3.59% | 10.06 | 10.64 | 124063 | 12837.39 | 2.88% | 0.00 |
| 2025-04-07 | 11.40 | 10.04 | -2.24 | -18.24% | 9.84 | 11.63 | 210932 | 22234.54 | 4.89% | 0.00 |
| 2025-04-03 | 12.40 | 12.28 | -0.26 | -2.07% | 12.15 | 12.60 | 67306 | 8306.98 | 1.56% | 0.00 |
| 2025-04-02 | 12.40 | 12.54 | 0.13 | 1.05% | 12.35 | 12.70 | 58750 | 7385.92 | 1.36% | 0.00 |
| 2025-04-01 | 12.44 | 12.41 | -0.01 | -0.08% | 12.38 | 12.62 | 65404 | 8161.06 | 1.52% | 0.00 |
| 2025-03-31 | 12.48 | 12.42 | -0.13 | -1.04% | 12.01 | 12.49 | 93927 | 11517.06 | 2.18% | 0.00 |
| 2025-03-28 | 12.69 | 12.55 | -0.17 | -1.34% | 12.51 | 12.83 | 69154 | 8728.02 | 1.60% | 0.00 |
| 2025-03-27 | 12.83 | 12.72 | -0.16 | -1.24% | 12.64 | 13.00 | 86501 | 11059.03 | 2.01% | 0.00 |
| 2025-03-26 | 12.73 | 12.88 | 0.17 | 1.34% | 12.66 | 13.12 | 97129 | 12572.21 | 2.25% | 0.00 |
| 2025-03-25 | 12.85 | 12.71 | -0.14 | -1.09% | 12.60 | 13.00 | 88278 | 11279.75 | 2.05% | 0.00 |
| 2025-03-24 | 13.18 | 12.85 | -0.34 | -2.58% | 12.44 | 13.23 | 170729 | 21849.35 | 3.96% | 0.00 |
| 2025-03-21 | 13.73 | 13.19 | -0.64 | -4.63% | 13.15 | 13.83 | 210135 | 28284.02 | 4.88% | 0.00 |
| 2025-03-20 | 14.10 | 13.83 | -0.36 | -2.54% | 13.75 | 14.10 | 173274 | 24094.26 | 4.02% | 0.00 |
| 2025-03-19 | 14.09 | 14.19 | 0.01 | 0.07% | 14.07 | 14.45 | 206018 | 29296.85 | 4.78% | 20.00 |
| 2025-03-18 | 14.24 | 14.18 | 0.03 | 0.21% | 13.97 | 14.29 | 176491 | 24877.09 | 4.10% | 13.00 |
| 2025-03-17 | 14.19 | 14.15 | 0.00 | 0.00% | 14.12 | 14.63 | 279092 | 39949.95 | 6.48% | 10.00 |
| 2025-03-14 | 13.36 | 14.15 | 0.70 | 5.20% | 13.25 | 14.38 | 358122 | 49957.04 | 8.31% | 331.95 |
| 2025-03-13 | 13.88 | 13.45 | -0.55 | -3.93% | 13.24 | 13.94 | 222446 | 30044.40 | 5.16% | 4.00 |
| 2025-03-12 | 13.49 | 14.00 | 0.54 | 4.01% | 13.41 | 14.36 | 309320 | 43010.48 | 7.18% | 23.00 |
| 2025-03-11 | 13.37 | 13.46 | -0.08 | -0.59% | 13.15 | 13.52 | 141309 | 18853.57 | 3.28% | 0.00 |
| 2025-03-10 | 13.65 | 13.54 | -0.05 | -0.37% | 13.40 | 13.95 | 158777 | 21598.04 | 3.68% | 0.00 |
| 2025-03-07 | 13.80 | 13.59 | -0.29 | -2.09% | 13.41 | 13.97 | 222856 | 30524.84 | 5.17% | 0.00 |
| 2025-03-06 | 13.19 | 13.88 | 0.79 | 6.04% | 13.17 | 14.14 | 339998 | 46987.50 | 7.89% | 9.00 |
| 2025-03-05 | 13.09 | 13.09 | 0.00 | 0.00% | 12.83 | 13.17 | 127727 | 16561.99 | 2.96% | 0.00 |
| 2025-03-04 | 12.77 | 13.09 | 0.18 | 1.39% | 12.76 | 13.23 | 138948 | 18136.69 | 3.22% | 19.00 |
| 2025-03-03 | 13.13 | 12.91 | -0.10 | -0.77% | 12.82 | 13.48 | 214840 | 28301.40 | 4.99% | 0.00 |
| 2025-02-28 | 13.66 | 13.01 | -0.79 | -5.72% | 12.93 | 13.79 | 268182 | 35736.01 | 6.22% | 0.00 |
| 2025-02-27 | 13.60 | 13.80 | 0.16 | 1.17% | 13.53 | 14.17 | 349159 | 48241.70 | 8.10% | 0.00 |
| 2025-02-26 | 12.78 | 13.64 | 0.93 | 7.32% | 12.74 | 13.98 | 522863 | 71032.70 | 12.13% | 14.00 |
| 2025-02-25 | 12.58 | 12.71 | -0.07 | -0.55% | 12.48 | 12.96 | 133752 | 17035.42 | 3.10% | 0.00 |
| 2025-02-24 | 13.00 | 12.78 | -0.19 | -1.46% | 12.62 | 13.05 | 154482 | 19760.81 | 3.58% | 0.00 |
| 2025-02-21 | 12.81 | 12.97 | 0.16 | 1.25% | 12.68 | 13.07 | 190021 | 24507.11 | 4.41% | 0.00 |
| 2025-02-20 | 12.79 | 12.81 | 0.02 | 0.16% | 12.64 | 12.90 | 142105 | 18167.62 | 3.30% | 0.00 |
| 2025-02-19 | 12.35 | 12.79 | 0.48 | 3.90% | 12.24 | 12.82 | 153122 | 19346.80 | 3.55% | 5.00 |
| 2025-02-18 | 12.88 | 12.31 | -0.56 | -4.35% | 12.25 | 12.89 | 164324 | 20668.58 | 3.81% | 0.00 |
| 2025-02-17 | 12.82 | 12.87 | 0.05 | 0.39% | 12.70 | 12.99 | 165387 | 21243.86 | 3.84% | 0.00 |
| 2025-02-14 | 12.68 | 12.82 | 0.14 | 1.10% | 12.61 | 12.97 | 172932 | 22163.74 | 4.01% | 0.00 |
| 2025-02-13 | 13.25 | 12.68 | -0.64 | -4.80% | 12.68 | 13.31 | 221613 | 28542.00 | 5.14% | 0.00 |
| 2025-02-12 | 12.80 | 13.32 | 0.40 | 3.10% | 12.77 | 13.73 | 353065 | 46637.37 | 8.19% | 0.00 |
| 2025-02-11 | 12.56 | 12.92 | 0.30 | 2.38% | 12.41 | 12.99 | 276646 | 35181.52 | 6.42% | 2.00 |
| 2025-02-10 | 12.10 | 12.62 | 0.57 | 4.73% | 12.03 | 12.77 | 276955 | 34438.27 | 6.43% | 0.00 |
| 2025-02-07 | 11.78 | 12.05 | 0.31 | 2.64% | 11.69 | 12.20 | 189992 | 22650.16 | 4.41% | 0.00 |
| 2025-02-06 | 11.50 | 11.74 | 0.21 | 1.82% | 11.42 | 11.79 | 132462 | 15421.22 | 3.07% | 0.00 |
| 2025-02-05 | 11.48 | 11.53 | 0.23 | 2.04% | 11.38 | 11.65 | 108596 | 12494.87 | 2.52% | 0.00 |
| 2025-01-27 | 11.42 | 11.30 | -0.10 | -0.88% | 11.26 | 11.53 | 75564 | 8593.05 | 1.75% | 0.00 |
| 2025-01-24 | 11.18 | 11.40 | 0.15 | 1.33% | 11.18 | 11.42 | 99251 | 11244.83 | 2.30% | 0.00 |
| 2025-01-23 | 11.20 | 11.25 | 0.16 | 1.44% | 11.17 | 11.39 | 119227 | 13461.98 | 2.77% | 0.00 |
| 2025-01-22 | 11.18 | 11.09 | -0.14 | -1.25% | 11.04 | 11.28 | 61644 | 6861.64 | 1.43% | 0.00 |
| 2025-01-21 | 11.18 | 11.23 | 0.09 | 0.81% | 11.06 | 11.26 | 71399 | 7972.43 | 1.66% | 0.00 |
| 2025-01-20 | 11.17 | 11.14 | 0.08 | 0.72% | 11.07 | 11.23 | 68382 | 7627.35 | 1.59% | 0.00 |
| 2025-01-17 | 11.06 | 11.06 | -0.03 | -0.27% | 10.95 | 11.13 | 55184 | 6100.26 | 1.28% | 0.00 |
| 2025-01-16 | 11.18 | 11.09 | 0.00 | 0.00% | 10.97 | 11.30 | 66578 | 7403.63 | 1.55% | 0.00 |
| 2025-01-15 | 11.11 | 11.09 | 0.00 | 0.00% | 11.00 | 11.21 | 70498 | 7834.97 | 1.64% | 0.00 |
| 2025-01-14 | 10.59 | 11.09 | 0.56 | 5.32% | 10.59 | 11.09 | 97985 | 10716.24 | 2.27% | 23.00 |
| 2025-01-13 | 10.43 | 10.53 | 0.00 | 0.00% | 10.23 | 10.67 | 50573 | 5310.14 | 1.17% | 0.00 |
今天国际(300532)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。
