| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.60 | 11.57 | 0.00 | 0.00% | 11.48 | 11.67 | 35320 | 4092.88 | 0.82% | 0.00 |
| 2025-12-11 | 11.85 | 11.57 | -0.22 | -1.87% | 11.54 | 11.85 | 39047 | 4546.26 | 0.90% | 0.00 |
| 2025-12-10 | 11.75 | 11.79 | 0.05 | 0.43% | 11.64 | 11.81 | 24753 | 2904.18 | 0.57% | 0.00 |
| 2025-12-09 | 11.88 | 11.74 | -0.19 | -1.59% | 11.71 | 11.93 | 33450 | 3960.75 | 0.77% | 0.00 |
| 2025-12-08 | 11.90 | 11.93 | 0.03 | 0.25% | 11.88 | 11.98 | 34833 | 4159.33 | 0.81% | 0.00 |
| 2025-12-05 | 11.73 | 11.90 | 0.17 | 1.45% | 11.59 | 11.92 | 39932 | 4700.12 | 0.92% | 0.00 |
| 2025-12-04 | 11.81 | 11.73 | -0.08 | -0.68% | 11.65 | 11.88 | 31374 | 3677.93 | 0.73% | 0.00 |
| 2025-12-03 | 11.97 | 11.81 | -0.17 | -1.42% | 11.77 | 12.02 | 39638 | 4701.47 | 0.92% | 0.00 |
| 2025-12-02 | 12.12 | 11.98 | -0.10 | -0.83% | 11.96 | 12.12 | 23992 | 2878.52 | 0.56% | 0.00 |
| 2025-12-01 | 12.04 | 12.08 | 0.07 | 0.58% | 11.95 | 12.13 | 38046 | 4590.43 | 0.88% | 0.00 |
| 2025-11-28 | 11.91 | 12.01 | 0.11 | 0.92% | 11.86 | 12.02 | 25751 | 3080.61 | 0.60% | 0.00 |
| 2025-11-27 | 11.90 | 11.90 | 0.02 | 0.17% | 11.81 | 12.03 | 28319 | 3377.73 | 0.66% | 0.00 |
| 2025-11-26 | 11.97 | 11.88 | -0.11 | -0.92% | 11.87 | 12.09 | 31133 | 3733.76 | 0.72% | 0.00 |
| 2025-11-25 | 11.91 | 11.99 | 0.09 | 0.76% | 11.91 | 12.16 | 36320 | 4378.32 | 0.84% | 0.00 |
| 2025-11-24 | 11.84 | 11.90 | 0.17 | 1.45% | 11.70 | 11.98 | 42278 | 5008.37 | 0.98% | 0.00 |
| 2025-11-21 | 12.05 | 11.73 | -0.39 | -3.22% | 11.59 | 12.19 | 73839 | 8743.46 | 1.71% | 0.00 |
| 2025-11-20 | 12.29 | 12.12 | -0.11 | -0.90% | 12.11 | 12.29 | 35335 | 4301.88 | 0.82% | 0.00 |
| 2025-11-19 | 12.27 | 12.23 | -0.04 | -0.33% | 12.06 | 12.39 | 61638 | 7524.46 | 1.43% | 0.00 |
| 2025-11-18 | 12.40 | 12.27 | -0.09 | -0.73% | 12.25 | 12.40 | 45934 | 5648.51 | 1.07% | 0.00 |
| 2025-11-17 | 12.37 | 12.36 | 0.01 | 0.08% | 12.24 | 12.41 | 42344 | 5219.15 | 0.98% | 0.00 |
| 2025-11-14 | 12.40 | 12.35 | -0.09 | -0.72% | 12.33 | 12.51 | 42942 | 5341.43 | 1.00% | 0.00 |
| 2025-11-13 | 12.40 | 12.44 | 0.07 | 0.57% | 12.28 | 12.44 | 46649 | 5781.48 | 1.08% | 0.00 |
| 2025-11-12 | 12.48 | 12.37 | -0.08 | -0.64% | 12.26 | 12.49 | 50793 | 6279.94 | 1.18% | 0.00 |
| 2025-11-11 | 12.66 | 12.45 | -0.05 | -0.40% | 12.42 | 12.69 | 71212 | 8907.59 | 1.65% | 0.00 |
| 2025-11-10 | 12.63 | 12.70 | 0.07 | 0.55% | 12.61 | 12.70 | 48647 | 6157.57 | 1.13% | 0.00 |
| 2025-11-07 | 12.61 | 12.63 | -0.04 | -0.32% | 12.55 | 12.68 | 54256 | 6838.46 | 1.26% | 0.00 |
| 2025-11-06 | 12.66 | 12.67 | 0.00 | 0.00% | 12.58 | 12.72 | 54857 | 6942.28 | 1.27% | 0.00 |
| 2025-11-05 | 12.53 | 12.67 | 0.08 | 0.64% | 12.48 | 12.72 | 56270 | 7099.76 | 1.31% | 0.00 |
| 2025-11-04 | 12.65 | 12.59 | -0.16 | -1.25% | 12.50 | 12.70 | 65506 | 8251.04 | 1.52% | 0.00 |
| 2025-11-03 | 12.68 | 12.75 | 0.06 | 0.47% | 12.60 | 12.78 | 63257 | 8033.11 | 1.47% | 0.00 |
| 2025-10-31 | 12.53 | 12.69 | 0.17 | 1.36% | 12.49 | 12.80 | 86031 | 10912.72 | 2.00% | 0.00 |
| 2025-10-30 | 12.72 | 12.52 | -0.27 | -2.11% | 12.51 | 12.75 | 84251 | 10631.35 | 1.95% | 0.00 |
| 2025-10-29 | 12.76 | 12.79 | -0.06 | -0.47% | 12.58 | 12.82 | 115964 | 14722.65 | 2.69% | 0.00 |
| 2025-10-28 | 13.27 | 12.85 | -0.72 | -5.31% | 12.80 | 13.28 | 237055 | 30520.64 | 5.50% | 0.00 |
| 2025-10-27 | 13.06 | 13.57 | 0.53 | 4.06% | 12.87 | 13.65 | 198325 | 26397.99 | 4.60% | 5.00 |
| 2025-10-24 | 12.75 | 13.04 | 0.26 | 2.03% | 12.75 | 13.13 | 78816 | 10215.73 | 1.83% | 0.00 |
| 2025-10-23 | 12.64 | 12.78 | 0.15 | 1.19% | 12.46 | 12.80 | 61934 | 7802.24 | 1.44% | 0.00 |
| 2025-10-22 | 12.77 | 12.63 | -0.13 | -1.02% | 12.55 | 12.85 | 69555 | 8851.68 | 1.61% | 0.00 |
| 2025-10-21 | 12.69 | 12.76 | 0.07 | 0.55% | 12.64 | 12.84 | 62605 | 7990.67 | 1.45% | 0.00 |
| 2025-10-20 | 12.46 | 12.69 | 0.38 | 3.09% | 12.46 | 12.90 | 116704 | 14812.91 | 2.71% | 0.00 |
| 2025-10-17 | 12.73 | 12.31 | -0.45 | -3.53% | 12.28 | 12.82 | 93107 | 11651.91 | 2.16% | 0.00 |
| 2025-10-16 | 12.90 | 12.76 | -0.18 | -1.39% | 12.73 | 12.93 | 58488 | 7491.20 | 1.36% | 0.00 |
| 2025-10-15 | 12.74 | 12.94 | 0.30 | 2.37% | 12.61 | 12.97 | 84901 | 10895.80 | 1.97% | 0.00 |
| 2025-10-14 | 13.35 | 12.64 | -0.61 | -4.60% | 12.61 | 13.42 | 157011 | 20329.16 | 3.64% | 0.00 |
| 2025-10-13 | 13.06 | 13.25 | -0.28 | -2.07% | 12.75 | 13.46 | 112485 | 14804.10 | 2.61% | 0.00 |
| 2025-10-10 | 13.68 | 13.53 | -0.15 | -1.10% | 13.47 | 13.78 | 98507 | 13361.45 | 2.28% | 0.00 |
| 2025-10-09 | 13.83 | 13.68 | -0.09 | -0.65% | 13.53 | 13.86 | 101664 | 13949.30 | 2.36% | 0.00 |
| 2025-09-30 | 14.00 | 13.77 | -0.12 | -0.86% | 13.76 | 14.02 | 79337 | 10978.37 | 1.84% | 0.00 |
| 2025-09-29 | 13.62 | 13.89 | 0.26 | 1.91% | 13.59 | 14.04 | 106646 | 14787.63 | 2.47% | 0.00 |
| 2025-09-26 | 13.82 | 13.63 | -0.39 | -2.78% | 13.61 | 13.96 | 125814 | 17333.74 | 2.92% | 0.00 |
| 2025-09-25 | 14.20 | 14.02 | -0.24 | -1.68% | 14.00 | 14.32 | 128769 | 18210.51 | 2.99% | 0.00 |
| 2025-09-24 | 13.78 | 14.26 | 0.33 | 2.37% | 13.73 | 14.26 | 166785 | 23499.59 | 3.87% | 0.00 |
| 2025-09-23 | 13.99 | 13.93 | -0.14 | -1.00% | 13.56 | 14.04 | 147973 | 20405.53 | 3.43% | 0.00 |
| 2025-09-22 | 14.02 | 14.07 | -0.01 | -0.07% | 13.88 | 14.25 | 156693 | 22043.39 | 3.63% | 0.00 |
| 2025-09-19 | 13.69 | 14.08 | 0.39 | 2.85% | 13.69 | 14.48 | 219926 | 30999.25 | 5.10% | 0.00 |
| 2025-09-18 | 14.10 | 13.69 | -0.36 | -2.56% | 13.53 | 14.12 | 176966 | 24527.46 | 4.10% | 0.00 |
| 2025-09-17 | 14.01 | 14.05 | -0.07 | -0.50% | 13.89 | 14.18 | 167001 | 23429.80 | 3.87% | 0.00 |
| 2025-09-16 | 13.50 | 14.12 | 0.62 | 4.59% | 13.48 | 14.15 | 222031 | 30983.78 | 5.15% | 0.00 |
| 2025-09-15 | 13.67 | 13.50 | -0.20 | -1.46% | 13.43 | 13.67 | 82003 | 11114.86 | 1.90% | 0.00 |
| 2025-09-12 | 13.58 | 13.70 | 0.08 | 0.59% | 13.50 | 13.87 | 146768 | 20122.78 | 3.40% | 1.00 |
| 2025-09-11 | 13.56 | 13.62 | 0.01 | 0.07% | 13.27 | 13.63 | 151130 | 20370.45 | 3.51% | 0.00 |
| 2025-09-10 | 13.04 | 13.61 | 0.57 | 4.37% | 13.04 | 13.86 | 242341 | 32803.96 | 5.62% | 0.00 |
| 2025-09-09 | 13.23 | 13.04 | -0.16 | -1.21% | 13.00 | 13.23 | 69764 | 9119.27 | 1.62% | 0.00 |
| 2025-09-08 | 13.15 | 13.20 | 0.08 | 0.61% | 12.98 | 13.21 | 86171 | 11292.21 | 2.00% | 0.00 |
| 2025-09-05 | 12.68 | 13.12 | 0.49 | 3.88% | 12.60 | 13.15 | 125956 | 16308.81 | 2.92% | 0.00 |
| 2025-09-04 | 12.86 | 12.63 | -0.18 | -1.41% | 12.44 | 12.97 | 100117 | 12752.80 | 2.32% | 0.00 |
| 2025-09-03 | 13.23 | 12.81 | -0.42 | -3.17% | 12.76 | 13.25 | 148098 | 19175.73 | 3.44% | 0.00 |
| 2025-09-02 | 13.42 | 13.23 | -0.20 | -1.49% | 12.98 | 13.43 | 137342 | 18025.94 | 3.19% | 0.00 |
| 2025-09-01 | 13.62 | 13.43 | -0.25 | -1.83% | 13.33 | 13.80 | 137929 | 18672.76 | 3.20% | 0.00 |
| 2025-08-29 | 13.56 | 13.68 | 0.25 | 1.86% | 13.44 | 13.90 | 169475 | 23102.60 | 3.93% | 48.00 |
| 2025-08-28 | 13.36 | 13.43 | 0.08 | 0.60% | 12.88 | 13.50 | 168526 | 22311.30 | 3.91% | 0.00 |
| 2025-08-27 | 13.46 | 13.35 | -0.08 | -0.60% | 13.28 | 13.82 | 197723 | 26912.26 | 4.59% | 0.00 |
| 2025-08-26 | 13.23 | 13.43 | 0.14 | 1.05% | 13.16 | 13.58 | 125976 | 16943.54 | 2.92% | 0.00 |
| 2025-08-25 | 13.46 | 13.29 | -0.23 | -1.70% | 13.14 | 13.57 | 195836 | 26065.90 | 4.54% | 0.00 |
| 2025-08-22 | 13.41 | 13.52 | 0.09 | 0.67% | 13.34 | 13.54 | 122021 | 16416.10 | 2.83% | 0.00 |
| 2025-08-21 | 13.37 | 13.43 | 0.12 | 0.90% | 13.28 | 13.59 | 175097 | 23521.28 | 4.06% | 0.00 |
| 2025-08-20 | 13.33 | 13.31 | -0.06 | -0.45% | 13.15 | 13.42 | 168031 | 22300.35 | 3.90% | 0.00 |
| 2025-08-19 | 13.43 | 13.37 | 0.45 | 3.48% | 13.27 | 13.71 | 334814 | 45027.00 | 7.77% | 0.00 |
| 2025-08-18 | 12.68 | 12.92 | 0.24 | 1.89% | 12.68 | 12.94 | 118324 | 15186.72 | 2.75% | 0.00 |
| 2025-08-15 | 12.35 | 12.68 | 0.27 | 2.18% | 12.35 | 12.70 | 85749 | 10809.42 | 1.99% | 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。
