| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-14 | 12.74 | 12.41 | -0.33 | -2.59% | 12.38 | 12.81 | 99961 | 12571.18 | 2.32% | 0.00 |
| 2025-08-13 | 12.75 | 12.74 | -0.01 | -0.08% | 12.66 | 12.78 | 75650 | 9612.55 | 1.76% | 0.00 |
| 2025-08-12 | 12.79 | 12.75 | -0.06 | -0.47% | 12.63 | 12.82 | 65226 | 8286.01 | 1.51% | 0.00 |
| 2025-08-11 | 12.58 | 12.81 | 0.22 | 1.75% | 12.55 | 12.81 | 76499 | 9725.97 | 1.78% | 0.00 |
| 2025-08-08 | 12.70 | 12.59 | -0.12 | -0.94% | 12.52 | 12.71 | 67512 | 8493.37 | 1.57% | 0.00 |
| 2025-08-07 | 12.82 | 12.71 | -0.14 | -1.09% | 12.66 | 12.92 | 86402 | 11015.18 | 2.01% | 0.00 |
| 2025-08-06 | 12.72 | 12.85 | 0.12 | 0.94% | 12.66 | 12.88 | 92691 | 11853.14 | 2.15% | 0.00 |
| 2025-08-05 | 12.55 | 12.73 | 0.21 | 1.68% | 12.54 | 12.75 | 109503 | 13883.02 | 2.54% | 0.00 |
| 2025-08-04 | 12.34 | 12.52 | 0.10 | 0.81% | 12.33 | 12.53 | 56918 | 7098.59 | 1.32% | 0.00 |
| 2025-08-01 | 12.22 | 12.42 | 0.20 | 1.64% | 12.21 | 12.49 | 93355 | 11553.70 | 2.17% | 0.00 |
| 2025-07-31 | 12.37 | 12.22 | -0.19 | -1.53% | 12.15 | 12.48 | 88138 | 10861.07 | 2.05% | 0.00 |
| 2025-07-30 | 12.48 | 12.41 | -0.12 | -0.96% | 12.29 | 12.53 | 66554 | 8255.12 | 1.54% | 0.00 |
| 2025-07-29 | 12.52 | 12.53 | -0.01 | -0.08% | 12.36 | 12.53 | 55550 | 6912.47 | 1.29% | 0.00 |
| 2025-07-28 | 12.53 | 12.54 | 0.01 | 0.08% | 12.46 | 12.59 | 62606 | 7843.09 | 1.45% | 0.00 |
| 2025-07-25 | 12.44 | 12.53 | 0.08 | 0.64% | 12.36 | 12.53 | 65271 | 8136.53 | 1.51% | 0.00 |
| 2025-07-24 | 12.25 | 12.45 | 0.23 | 1.88% | 12.25 | 12.53 | 101387 | 12578.90 | 2.35% | 0.00 |
| 2025-07-23 | 12.37 | 12.22 | -0.12 | -0.97% | 12.20 | 12.37 | 65974 | 8118.99 | 1.53% | 0.00 |
| 2025-07-22 | 12.45 | 12.44 | -0.01 | -0.08% | 12.32 | 12.51 | 67966 | 8426.88 | 1.58% | 0.00 |
| 2025-07-21 | 12.32 | 12.45 | 0.09 | 0.73% | 12.29 | 12.48 | 73735 | 9144.98 | 1.71% | 0.00 |
| 2025-07-18 | 12.38 | 12.36 | 0.02 | 0.16% | 12.35 | 12.50 | 56888 | 7058.51 | 1.32% | 8.00 |
| 2025-07-17 | 12.30 | 12.34 | 0.04 | 0.33% | 12.21 | 12.36 | 47393 | 5835.60 | 1.10% | 0.00 |
| 2025-07-16 | 12.37 | 12.30 | -0.12 | -0.97% | 12.27 | 12.45 | 57239 | 7073.71 | 1.33% | 0.00 |
| 2025-07-15 | 12.30 | 12.42 | 0.05 | 0.40% | 12.16 | 12.44 | 89882 | 11052.19 | 2.09% | 0.00 |
| 2025-07-14 | 12.31 | 12.37 | 0.07 | 0.57% | 12.26 | 12.38 | 69199 | 8523.79 | 1.61% | 0.00 |
| 2025-07-11 | 12.15 | 12.30 | 0.11 | 0.90% | 12.12 | 12.34 | 87449 | 10731.01 | 2.03% | 0.00 |
| 2025-07-10 | 12.20 | 12.19 | 0.03 | 0.25% | 12.09 | 12.21 | 55680 | 6773.16 | 1.29% | 0.00 |
| 2025-07-09 | 12.22 | 12.16 | -0.04 | -0.33% | 12.12 | 12.29 | 61318 | 7479.50 | 1.42% | 1.00 |
| 2025-07-08 | 11.98 | 12.20 | 0.25 | 2.09% | 11.92 | 12.21 | 69056 | 8374.19 | 1.60% | 0.00 |
| 2025-07-07 | 11.98 | 11.95 | -0.03 | -0.25% | 11.90 | 11.99 | 40994 | 4893.16 | 0.95% | 4.00 |
| 2025-07-04 | 12.15 | 11.98 | -0.16 | -1.32% | 11.91 | 12.19 | 71587 | 8600.13 | 1.66% | 0.00 |
| 2025-07-03 | 12.12 | 12.14 | 0.04 | 0.33% | 12.05 | 12.18 | 58600 | 7104.24 | 1.36% | 0.00 |
| 2025-07-02 | 12.34 | 12.10 | -0.17 | -1.39% | 12.03 | 12.35 | 97424 | 11871.87 | 2.26% | 5.00 |
| 2025-07-01 | 12.10 | 12.27 | 0.21 | 1.74% | 11.98 | 12.30 | 133192 | 16240.99 | 3.09% | 0.00 |
| 2025-06-30 | 11.92 | 12.06 | 0.18 | 1.52% | 11.88 | 12.08 | 74580 | 8966.68 | 1.73% | 0.00 |
| 2025-06-27 | 11.92 | 11.88 | 0.04 | 0.34% | 11.84 | 12.00 | 59177 | 7048.54 | 1.37% | 0.00 |
| 2025-06-26 | 11.88 | 11.84 | -0.05 | -0.42% | 11.80 | 11.95 | 65379 | 7759.03 | 1.52% | 0.00 |
| 2025-06-25 | 11.83 | 11.89 | 0.12 | 1.02% | 11.71 | 11.89 | 76650 | 9053.53 | 1.78% | 0.00 |
| 2025-06-24 | 11.49 | 11.77 | 0.30 | 2.62% | 11.49 | 11.78 | 71573 | 8368.39 | 1.66% | 0.00 |
| 2025-06-23 | 11.20 | 11.47 | 0.14 | 1.24% | 11.18 | 11.47 | 45165 | 5139.26 | 1.05% | 0.00 |
| 2025-06-20 | 11.48 | 11.33 | -0.11 | -0.96% | 11.28 | 11.54 | 46331 | 5275.32 | 1.08% | 0.00 |
| 2025-06-19 | 11.67 | 11.44 | -0.27 | -2.31% | 11.40 | 11.74 | 60874 | 7023.33 | 1.41% | 0.00 |
| 2025-06-18 | 11.77 | 11.71 | -0.09 | -0.76% | 11.59 | 11.78 | 52407 | 6117.56 | 1.22% | 0.00 |
| 2025-06-17 | 11.91 | 11.80 | -0.15 | -1.26% | 11.72 | 11.91 | 70290 | 8291.14 | 1.63% | 10.00 |
| 2025-06-16 | 11.79 | 11.95 | 0.29 | 2.49% | 11.77 | 11.99 | 82136 | 9783.51 | 1.91% | 0.00 |
| 2025-06-13 | 11.90 | 11.66 | -0.32 | -2.67% | 11.64 | 12.00 | 79781 | 9400.47 | 1.85% | 26.00 |
| 2025-06-12 | 11.92 | 11.98 | 0.01 | 0.08% | 11.86 | 12.01 | 48570 | 5807.14 | 1.13% | 15.00 |
| 2025-06-11 | 11.87 | 11.97 | 0.06 | 0.50% | 11.86 | 12.08 | 58686 | 7037.01 | 1.36% | 0.00 |
| 2025-06-10 | 12.05 | 11.91 | -0.12 | -1.00% | 11.67 | 12.05 | 91267 | 10829.59 | 2.12% | 0.00 |
| 2025-06-09 | 11.94 | 12.03 | 0.13 | 1.09% | 11.93 | 12.11 | 71941 | 8643.64 | 1.67% | 0.00 |
| 2025-06-06 | 12.03 | 11.90 | -0.19 | -1.57% | 11.86 | 12.08 | 89570 | 10703.16 | 2.08% | 0.00 |
| 2025-06-05 | 12.14 | 12.09 | -0.08 | -0.66% | 11.95 | 12.17 | 104326 | 12562.68 | 2.42% | 0.00 |
| 2025-06-04 | 12.07 | 12.17 | 0.07 | 0.58% | 11.95 | 12.30 | 158137 | 19138.48 | 3.67% | 0.00 |
| 2025-06-03 | 12.18 | 12.10 | -0.09 | -0.74% | 12.08 | 12.30 | 130062 | 15784.87 | 3.02% | 0.00 |
| 2025-05-30 | 12.74 | 12.19 | -0.66 | -5.14% | 12.13 | 12.88 | 262362 | 32283.50 | 6.09% | 0.00 |
| 2025-05-29 | 12.53 | 12.85 | 0.15 | 1.18% | 12.53 | 13.18 | 379055 | 48703.11 | 8.80% | 0.00 |
| 2025-05-28 | 12.09 | 12.70 | 1.05 | 9.01% | 12.07 | 13.48 | 467352 | 60208.01 | 10.85% | 6.00 |
| 2025-05-27 | 11.28 | 11.65 | 0.35 | 3.10% | 11.28 | 11.96 | 157720 | 18388.88 | 3.66% | 0.00 |
| 2025-05-26 | 11.15 | 11.30 | 0.16 | 1.44% | 11.15 | 11.32 | 41240 | 4634.47 | 0.96% | 0.00 |
| 2025-05-23 | 11.33 | 11.14 | -0.20 | -1.76% | 11.13 | 11.49 | 56325 | 6365.65 | 1.31% | 0.00 |
| 2025-05-22 | 11.48 | 11.34 | -0.18 | -1.56% | 11.31 | 11.59 | 50726 | 5796.11 | 1.18% | 0.00 |
| 2025-05-21 | 11.62 | 11.52 | -0.12 | -1.03% | 11.42 | 11.62 | 44677 | 5143.27 | 1.04% | 0.00 |
| 2025-05-20 | 11.51 | 11.64 | 0.14 | 1.22% | 11.40 | 11.65 | 48602 | 5607.10 | 1.13% | 0.00 |
| 2025-05-19 | 11.45 | 11.50 | 0.04 | 0.35% | 11.29 | 11.52 | 42694 | 4871.30 | 0.99% | 0.00 |
| 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 |
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。
