| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-01-10 | 10.81 | 10.53 | -0.30 | -2.77% | 10.52 | 10.94 | 57989 | 6241.37 | 1.35% | 0.00 |
| 2025-01-09 | 10.79 | 10.83 | -0.04 | -0.37% | 10.78 | 11.00 | 52613 | 5735.96 | 1.22% | 0.00 |
| 2025-01-08 | 10.90 | 10.87 | -0.09 | -0.82% | 10.50 | 11.04 | 73971 | 7986.12 | 1.72% | 0.00 |
| 2025-01-07 | 10.78 | 10.96 | 0.21 | 1.95% | 10.70 | 10.96 | 59377 | 6431.36 | 1.38% | 0.00 |
| 2025-01-06 | 10.63 | 10.75 | 0.08 | 0.75% | 10.55 | 10.80 | 53019 | 5672.59 | 1.23% | 0.00 |
| 2025-01-03 | 11.15 | 10.67 | -0.42 | -3.79% | 10.64 | 11.18 | 89872 | 9760.91 | 2.09% | 0.00 |
| 2025-01-02 | 11.35 | 11.09 | -0.33 | -2.89% | 10.95 | 11.48 | 89816 | 10075.10 | 2.10% | 0.00 |
| 2024-12-31 | 12.05 | 11.42 | -0.63 | -5.23% | 11.36 | 12.12 | 155598 | 18105.43 | 3.63% | 0.00 |
| 2024-12-30 | 12.10 | 12.05 | -0.15 | -1.23% | 11.85 | 12.26 | 80396 | 9716.65 | 1.88% | 0.00 |
| 2024-12-27 | 12.23 | 12.20 | -0.08 | -0.65% | 12.16 | 12.36 | 105786 | 12977.24 | 2.47% | 1.00 |
| 2024-12-26 | 12.01 | 12.28 | 0.20 | 1.66% | 12.01 | 12.54 | 119295 | 14674.29 | 2.79% | 0.00 |
| 2024-12-25 | 12.30 | 12.08 | -0.25 | -2.03% | 11.85 | 12.38 | 107612 | 12998.85 | 2.51% | 0.00 |
| 2024-12-24 | 12.05 | 12.33 | 0.37 | 3.09% | 12.02 | 12.45 | 131626 | 16160.63 | 3.07% | 8.00 |
| 2024-12-23 | 12.44 | 11.96 | -0.45 | -3.63% | 11.93 | 12.44 | 129226 | 15634.55 | 3.02% | 0.00 |
| 2024-12-20 | 12.35 | 12.41 | 0.00 | 0.00% | 12.31 | 12.60 | 110138 | 13708.52 | 2.57% | 0.00 |
| 2024-12-19 | 11.95 | 12.41 | 0.20 | 1.64% | 11.93 | 12.46 | 114122 | 14013.66 | 2.66% | 0.00 |
| 2024-12-18 | 12.13 | 12.21 | 0.10 | 0.83% | 11.95 | 12.36 | 110388 | 13459.35 | 2.58% | 0.00 |
| 2024-12-17 | 12.50 | 12.11 | -0.48 | -3.81% | 12.10 | 12.70 | 168567 | 20831.90 | 3.94% | 0.00 |
| 2024-12-16 | 12.71 | 12.59 | -0.18 | -1.41% | 12.46 | 12.85 | 175163 | 22159.46 | 4.09% | 15.00 |
| 2024-12-13 | 13.11 | 12.77 | -0.47 | -3.55% | 12.71 | 13.16 | 238725 | 30976.98 | 5.57% | 0.00 |
| 2024-12-12 | 13.41 | 13.24 | -0.17 | -1.27% | 13.01 | 13.50 | 253284 | 33384.19 | 5.91% | 10.00 |
| 2024-12-11 | 13.20 | 13.41 | 0.12 | 0.90% | 13.01 | 13.47 | 330913 | 43882.24 | 7.73% | 7.00 |
| 2024-12-10 | 12.90 | 13.29 | 0.70 | 5.56% | 12.78 | 13.68 | 525736 | 69359.72 | 12.27% | 60.00 |
| 2024-12-09 | 12.50 | 12.59 | -0.02 | -0.16% | 12.50 | 13.08 | 172624 | 21956.19 | 4.03% | 0.00 |
| 2024-12-06 | 12.68 | 12.61 | -0.09 | -0.71% | 12.40 | 12.78 | 202235 | 25438.30 | 4.72% | 0.00 |
| 2024-12-05 | 12.57 | 12.70 | -0.01 | -0.08% | 12.53 | 12.91 | 202524 | 25812.38 | 4.73% | 0.00 |
| 2024-12-04 | 12.92 | 12.71 | -0.36 | -2.75% | 12.65 | 13.40 | 305676 | 39336.86 | 7.14% | 0.00 |
| 2024-12-03 | 12.58 | 13.07 | 0.41 | 3.24% | 12.31 | 13.19 | 417597 | 53650.50 | 9.75% | 93.00 |
| 2024-12-02 | 12.56 | 12.66 | 0.03 | 0.24% | 12.35 | 12.82 | 259533 | 32737.46 | 6.06% | 0.00 |
| 2024-11-29 | 12.38 | 12.63 | 0.21 | 1.69% | 12.18 | 12.85 | 334878 | 41965.02 | 7.82% | 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。
