| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 12.00 | 12.06 | 0.01 | 0.08% | 11.94 | 12.19 | 39526 | 4784.53 | 0.92% | 0.00 |
| 2026-02-05 | 12.12 | 12.05 | -0.15 | -1.23% | 12.04 | 12.23 | 42427 | 5137.98 | 0.98% | 0.00 |
| 2026-02-04 | 12.20 | 12.20 | -0.01 | -0.08% | 12.06 | 12.25 | 45790 | 5566.27 | 1.06% | 0.00 |
| 2026-02-03 | 12.14 | 12.21 | 0.23 | 1.92% | 12.03 | 12.21 | 46003 | 5584.12 | 1.07% | 0.00 |
| 2026-02-02 | 12.22 | 11.98 | -0.26 | -2.12% | 11.95 | 12.37 | 62982 | 7675.23 | 1.46% | 0.00 |
| 2026-01-30 | 12.28 | 12.24 | -0.08 | -0.65% | 12.11 | 12.35 | 72773 | 8908.19 | 1.69% | 0.00 |
| 2026-01-29 | 12.45 | 12.32 | -0.13 | -1.04% | 12.22 | 12.60 | 93927 | 11653.33 | 2.18% | 0.00 |
| 2026-01-28 | 12.64 | 12.45 | -0.20 | -1.58% | 12.43 | 12.73 | 70998 | 8901.65 | 1.64% | 0.00 |
| 2026-01-27 | 12.69 | 12.65 | -0.06 | -0.47% | 12.37 | 12.77 | 69325 | 8698.47 | 1.61% | 0.00 |
| 2026-01-26 | 12.81 | 12.71 | -0.10 | -0.78% | 12.57 | 12.89 | 88484 | 11218.57 | 2.05% | 0.00 |
| 2026-01-23 | 12.58 | 12.81 | 0.23 | 1.83% | 12.52 | 12.85 | 97730 | 12446.09 | 2.26% | 0.00 |
| 2026-01-22 | 12.57 | 12.58 | 0.08 | 0.64% | 12.53 | 12.67 | 60253 | 7590.43 | 1.40% | 0.00 |
| 2026-01-21 | 12.46 | 12.50 | -0.02 | -0.16% | 12.41 | 12.63 | 50276 | 6302.70 | 1.16% | 0.00 |
| 2026-01-20 | 12.61 | 12.52 | -0.09 | -0.71% | 12.44 | 12.66 | 59918 | 7517.32 | 1.39% | 0.00 |
| 2026-01-19 | 12.61 | 12.61 | -0.07 | -0.55% | 12.51 | 12.65 | 56764 | 7147.93 | 1.31% | 1.00 |
| 2026-01-16 | 12.74 | 12.68 | -0.01 | -0.08% | 12.44 | 12.74 | 93255 | 11736.03 | 2.16% | 0.00 |
| 2026-01-15 | 12.60 | 12.69 | -0.02 | -0.16% | 12.51 | 12.73 | 83339 | 10510.39 | 1.93% | 0.00 |
| 2026-01-14 | 12.47 | 12.71 | 0.29 | 2.33% | 12.46 | 12.92 | 168426 | 21403.78 | 3.90% | 0.00 |
| 2026-01-13 | 12.62 | 12.42 | -0.17 | -1.35% | 12.37 | 12.67 | 97683 | 12235.86 | 2.26% | 0.00 |
| 2026-01-12 | 12.40 | 12.59 | 0.36 | 2.94% | 12.33 | 12.64 | 115536 | 14419.92 | 2.68% | 0.00 |
| 2026-01-09 | 12.07 | 12.23 | 0.14 | 1.16% | 12.07 | 12.24 | 76683 | 9332.55 | 1.78% | 0.00 |
| 2026-01-08 | 11.92 | 12.09 | 0.12 | 1.00% | 11.92 | 12.14 | 66265 | 7996.57 | 1.53% | 0.00 |
| 2026-01-07 | 12.09 | 11.97 | -0.07 | -0.58% | 11.90 | 12.10 | 50414 | 6047.37 | 1.17% | 0.00 |
| 2026-01-06 | 11.97 | 12.04 | 0.02 | 0.17% | 11.94 | 12.09 | 55983 | 6731.42 | 1.30% | 0.00 |
| 2026-01-05 | 11.78 | 12.02 | 0.24 | 2.04% | 11.75 | 12.04 | 69392 | 8281.35 | 1.61% | 0.00 |
| 2025-12-31 | 11.70 | 11.78 | 0.07 | 0.60% | 11.65 | 11.83 | 36434 | 4282.22 | 0.84% | 0.00 |
| 2025-12-30 | 11.69 | 11.71 | 0.00 | 0.00% | 11.66 | 11.78 | 29964 | 3514.40 | 0.69% | 0.00 |
| 2025-12-29 | 11.81 | 11.71 | -0.09 | -0.76% | 11.71 | 11.83 | 35215 | 4143.56 | 0.82% | 0.00 |
| 2025-12-26 | 11.88 | 11.80 | -0.11 | -0.92% | 11.78 | 11.96 | 36433 | 4320.29 | 0.84% | 0.00 |
| 2025-12-25 | 11.80 | 11.91 | 0.11 | 0.93% | 11.79 | 11.93 | 34303 | 4075.94 | 0.79% | 0.00 |
| 2025-12-24 | 11.70 | 11.80 | 0.11 | 0.94% | 11.65 | 11.86 | 30229 | 3568.50 | 0.70% | 0.00 |
| 2025-12-23 | 11.78 | 11.69 | -0.09 | -0.76% | 11.67 | 11.82 | 26221 | 3075.24 | 0.61% | 0.00 |
| 2025-12-22 | 11.68 | 11.78 | 0.08 | 0.68% | 11.67 | 11.86 | 36016 | 4242.89 | 0.83% | 0.00 |
| 2025-12-19 | 11.59 | 11.70 | 0.13 | 1.12% | 11.56 | 11.74 | 39265 | 4581.89 | 0.91% | 0.00 |
| 2025-12-18 | 11.46 | 11.57 | 0.08 | 0.70% | 11.39 | 11.62 | 33278 | 3848.12 | 0.77% | 0.00 |
| 2025-12-17 | 11.41 | 11.49 | 0.08 | 0.70% | 11.23 | 11.50 | 40465 | 4601.09 | 0.94% | 0.00 |
| 2025-12-16 | 11.52 | 11.41 | -0.11 | -0.95% | 11.37 | 11.55 | 33014 | 3776.74 | 0.76% | 0.00 |
| 2025-12-15 | 11.53 | 11.52 | -0.05 | -0.43% | 11.46 | 11.62 | 23898 | 2760.44 | 0.55% | 0.00 |
| 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 |
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。
