| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 17.60 | 17.86 | 0.29 | 1.65% | 17.60 | 18.06 | 30709 | 5497.65 | 2.53% | 0.00 |
| 2026-03-24 | 17.24 | 17.57 | 0.66 | 3.90% | 16.84 | 17.58 | 35524 | 6120.51 | 2.93% | 0.00 |
| 2026-03-23 | 17.90 | 16.91 | -1.19 | -6.57% | 16.63 | 17.90 | 66546 | 11400.33 | 5.49% | 0.00 |
| 2026-03-20 | 18.63 | 18.10 | -0.48 | -2.58% | 17.94 | 18.76 | 35925 | 6548.46 | 2.96% | 0.00 |
| 2026-03-19 | 19.07 | 18.58 | -0.59 | -3.08% | 18.52 | 19.07 | 26708 | 4992.62 | 2.20% | 0.00 |
| 2026-03-18 | 18.87 | 19.17 | 0.47 | 2.51% | 18.65 | 19.19 | 31688 | 5999.12 | 2.61% | 0.00 |
| 2026-03-17 | 19.23 | 18.70 | -0.52 | -2.71% | 18.66 | 19.32 | 34484 | 6527.94 | 2.84% | 0.00 |
| 2026-03-16 | 19.11 | 19.22 | 0.06 | 0.31% | 18.98 | 19.23 | 22746 | 4347.64 | 1.88% | 0.00 |
| 2026-03-13 | 19.14 | 19.16 | -0.17 | -0.88% | 19.11 | 19.52 | 21646 | 4174.45 | 1.79% | 0.00 |
| 2026-03-12 | 19.73 | 19.33 | -0.36 | -1.83% | 19.28 | 19.79 | 23000 | 4480.78 | 1.90% | 0.00 |
| 2026-03-11 | 20.07 | 19.69 | -0.32 | -1.60% | 19.64 | 20.08 | 24808 | 4913.59 | 2.05% | 0.00 |
| 2026-03-10 | 19.79 | 20.01 | 0.41 | 2.09% | 19.68 | 20.04 | 24222 | 4833.63 | 2.00% | 0.00 |
| 2026-03-09 | 19.64 | 19.60 | -0.22 | -1.11% | 19.28 | 19.73 | 36971 | 7205.46 | 3.05% | 0.00 |
| 2026-03-06 | 19.27 | 19.82 | 0.44 | 2.27% | 19.20 | 19.89 | 29308 | 5775.12 | 2.42% | 0.00 |
| 2026-03-05 | 19.41 | 19.38 | 0.26 | 1.36% | 19.24 | 19.61 | 35771 | 6954.45 | 2.95% | 0.00 |
| 2026-03-04 | 19.21 | 19.12 | -0.27 | -1.39% | 18.92 | 19.62 | 47118 | 9058.92 | 3.89% | 0.00 |
| 2026-03-03 | 20.56 | 19.39 | -1.04 | -5.09% | 19.38 | 20.57 | 55224 | 10993.50 | 4.55% | 0.00 |
| 2026-03-02 | 21.08 | 20.43 | -0.91 | -4.26% | 20.35 | 21.23 | 54199 | 11196.37 | 4.47% | 0.00 |
| 2026-02-27 | 21.27 | 21.34 | -0.03 | -0.14% | 21.15 | 21.44 | 26905 | 5715.58 | 2.22% | 5.00 |
| 2026-02-26 | 21.72 | 21.37 | -0.27 | -1.25% | 21.28 | 21.72 | 32006 | 6845.17 | 2.64% | 0.00 |
| 2026-02-25 | 21.83 | 21.64 | -0.24 | -1.10% | 21.52 | 22.06 | 48822 | 10636.47 | 4.03% | 0.00 |
| 2026-02-24 | 21.40 | 21.88 | 0.75 | 3.55% | 21.23 | 22.05 | 66495 | 14531.18 | 5.48% | 0.00 |
| 2026-02-13 | 20.95 | 21.13 | 0.04 | 0.19% | 20.95 | 21.33 | 28396 | 6024.11 | 2.34% | 0.00 |
| 2026-02-12 | 21.10 | 21.09 | -0.03 | -0.14% | 20.80 | 21.30 | 28324 | 5979.55 | 2.34% | 0.00 |
| 2026-02-11 | 21.28 | 21.12 | -0.11 | -0.52% | 21.05 | 21.32 | 17590 | 3725.91 | 1.45% | 0.00 |
| 2026-02-10 | 21.28 | 21.23 | -0.05 | -0.23% | 21.14 | 21.45 | 24002 | 5118.86 | 1.98% | 0.00 |
| 2026-02-09 | 21.09 | 21.28 | 0.35 | 1.67% | 21.02 | 21.39 | 27788 | 5908.54 | 2.29% | 5.00 |
| 2026-02-06 | 20.70 | 20.93 | 0.19 | 0.92% | 20.50 | 21.11 | 28370 | 5932.80 | 2.34% | 0.00 |
| 2026-02-05 | 20.89 | 20.74 | -0.26 | -1.24% | 20.71 | 21.10 | 28199 | 5888.88 | 2.33% | 0.00 |
| 2026-02-04 | 20.97 | 21.00 | -0.09 | -0.43% | 20.76 | 21.22 | 28186 | 5906.11 | 2.32% | 0.00 |
| 2026-02-03 | 20.66 | 21.09 | 0.58 | 2.83% | 20.63 | 21.12 | 34813 | 7290.44 | 2.87% | 0.00 |
| 2026-02-02 | 20.69 | 20.51 | -0.19 | -0.92% | 20.50 | 21.14 | 37246 | 7776.59 | 3.07% | 0.00 |
| 2026-01-30 | 20.65 | 20.70 | 0.05 | 0.24% | 20.31 | 20.83 | 33822 | 6967.89 | 2.79% | 0.00 |
| 2026-01-29 | 21.06 | 20.65 | -0.44 | -2.09% | 20.60 | 21.26 | 49290 | 10303.41 | 4.07% | 0.00 |
| 2026-01-28 | 21.56 | 21.09 | -0.59 | -2.72% | 21.08 | 21.85 | 49404 | 10535.24 | 4.07% | 0.00 |
| 2026-01-27 | 21.89 | 21.68 | -0.20 | -0.91% | 20.92 | 21.95 | 47669 | 10199.42 | 3.93% | 0.00 |
| 2026-01-26 | 22.61 | 21.88 | -0.63 | -2.80% | 21.66 | 22.66 | 60853 | 13404.07 | 5.02% | 0.00 |
| 2026-01-23 | 22.32 | 22.51 | 0.19 | 0.85% | 22.16 | 22.59 | 50870 | 11413.17 | 4.20% | 0.00 |
| 2026-01-22 | 22.08 | 22.32 | 0.25 | 1.13% | 22.00 | 22.40 | 36177 | 8052.20 | 2.98% | 6.00 |
| 2026-01-21 | 21.87 | 22.07 | 0.06 | 0.27% | 21.62 | 22.10 | 32235 | 7077.83 | 2.66% | 0.00 |
| 2026-01-20 | 22.50 | 22.01 | -0.64 | -2.83% | 21.80 | 22.66 | 61462 | 13615.73 | 5.07% | 0.00 |
| 2026-01-19 | 21.90 | 22.65 | 0.57 | 2.58% | 21.82 | 22.73 | 72793 | 16330.70 | 6.00% | 0.00 |
| 2026-01-16 | 22.00 | 22.08 | 0.16 | 0.73% | 21.69 | 22.20 | 46899 | 10309.77 | 3.87% | 0.00 |
| 2026-01-15 | 22.30 | 21.92 | -0.44 | -1.97% | 21.77 | 22.39 | 51636 | 11353.26 | 4.26% | 0.00 |
| 2026-01-14 | 22.22 | 22.36 | 0.10 | 0.45% | 22.00 | 22.74 | 84852 | 19003.06 | 7.00% | 0.00 |
| 2026-01-13 | 22.78 | 22.26 | -1.07 | -4.59% | 22.00 | 22.95 | 102766 | 23059.07 | 8.48% | 0.00 |
| 2026-01-12 | 22.60 | 23.33 | 0.87 | 3.87% | 22.58 | 23.46 | 90637 | 20864.85 | 7.48% | 0.00 |
| 2026-01-09 | 22.65 | 22.46 | -0.20 | -0.88% | 22.42 | 22.77 | 91043 | 20540.71 | 7.51% | 0.00 |
| 2026-01-08 | 21.19 | 22.66 | 1.46 | 6.89% | 21.12 | 22.96 | 161732 | 35969.75 | 13.34% | 0.00 |
| 2026-01-07 | 21.36 | 21.20 | -0.19 | -0.89% | 21.03 | 21.38 | 49947 | 10584.80 | 4.12% | 0.00 |
| 2026-01-06 | 21.21 | 21.39 | 0.15 | 0.71% | 21.13 | 21.40 | 65682 | 13975.22 | 5.42% | 0.00 |
| 2026-01-05 | 20.89 | 21.24 | 0.41 | 1.97% | 20.81 | 21.36 | 43620 | 9207.84 | 3.60% | 0.00 |
| 2025-12-31 | 21.15 | 20.83 | -0.23 | -1.09% | 20.60 | 21.18 | 62266 | 12963.82 | 5.14% | 0.00 |
| 2025-12-30 | 21.13 | 21.06 | -0.22 | -1.03% | 20.97 | 21.32 | 52179 | 11030.25 | 4.30% | 0.00 |
| 2025-12-29 | 21.73 | 21.28 | -0.65 | -2.96% | 21.13 | 21.84 | 76745 | 16428.99 | 6.33% | 1.00 |
| 2025-12-26 | 21.50 | 21.93 | 0.33 | 1.53% | 21.47 | 22.20 | 83463 | 18233.79 | 6.88% | 0.00 |
| 2025-12-25 | 21.26 | 21.60 | 0.37 | 1.74% | 21.15 | 21.63 | 63307 | 13551.00 | 5.22% | 0.00 |
| 2025-12-24 | 20.91 | 21.23 | 0.21 | 1.00% | 20.77 | 21.39 | 63190 | 13390.31 | 5.21% | 0.00 |
| 2025-12-23 | 20.91 | 21.02 | 0.06 | 0.29% | 20.75 | 21.39 | 76623 | 16155.59 | 6.32% | 0.00 |
| 2025-12-22 | 21.19 | 20.96 | -0.30 | -1.41% | 20.90 | 21.34 | 61507 | 12981.46 | 5.07% | 0.00 |
| 2025-12-19 | 21.00 | 21.26 | 0.31 | 1.48% | 20.99 | 21.39 | 53919 | 11429.17 | 4.45% | 23.00 |
| 2025-12-18 | 21.03 | 20.95 | -0.32 | -1.50% | 20.95 | 21.47 | 61624 | 13065.95 | 5.08% | 0.00 |
| 2025-12-17 | 21.17 | 21.27 | 0.10 | 0.47% | 20.55 | 21.36 | 79342 | 16630.53 | 6.54% | 0.00 |
| 2025-12-16 | 22.18 | 21.17 | -1.20 | -5.36% | 21.17 | 22.37 | 91097 | 19579.25 | 7.51% | 5.00 |
| 2025-12-15 | 22.40 | 22.37 | -0.44 | -1.93% | 22.20 | 22.85 | 77377 | 17402.44 | 6.38% | 0.00 |
| 2025-12-12 | 23.21 | 22.81 | -0.66 | -2.81% | 22.77 | 23.80 | 119021 | 27626.59 | 9.82% | 13.00 |
| 2025-12-11 | 24.54 | 23.47 | -1.04 | -4.24% | 23.46 | 24.57 | 133962 | 31867.48 | 11.05% | 3.00 |
| 2025-12-10 | 24.95 | 24.51 | -0.36 | -1.45% | 24.40 | 25.45 | 147837 | 36760.63 | 12.19% | 1.00 |
| 2025-12-09 | 24.68 | 24.87 | -0.06 | -0.24% | 24.63 | 25.20 | 169065 | 42132.98 | 13.94% | 22.00 |
| 2025-12-08 | 24.47 | 24.93 | 0.47 | 1.92% | 24.43 | 25.09 | 212358 | 52701.16 | 17.51% | 0.00 |
| 2025-12-05 | 23.13 | 24.46 | 1.45 | 6.30% | 22.68 | 24.68 | 212708 | 51186.32 | 17.54% | 13.00 |
| 2025-12-04 | 23.80 | 23.01 | -1.03 | -4.28% | 23.00 | 23.88 | 125278 | 29129.73 | 10.33% | 15.00 |
| 2025-12-03 | 24.29 | 24.04 | -0.61 | -2.47% | 23.81 | 24.52 | 134798 | 32497.15 | 11.12% | 20.00 |
| 2025-12-02 | 23.50 | 24.65 | 0.67 | 2.79% | 23.30 | 24.85 | 218683 | 52921.22 | 18.04% | 18.00 |
| 2025-12-01 | 24.31 | 23.98 | 0.01 | 0.04% | 23.65 | 24.93 | 244345 | 59214.21 | 20.15% | 4.00 |
| 2025-11-28 | 22.86 | 23.97 | 0.63 | 2.70% | 22.43 | 24.34 | 273140 | 63607.11 | 22.53% | 2.00 |
| 2025-11-27 | 24.84 | 23.34 | 1.17 | 5.28% | 23.23 | 26.01 | 337867 | 83825.47 | 27.86% | 0.00 |
| 2025-11-26 | 23.06 | 22.17 | -1.22 | -5.22% | 22.12 | 23.06 | 117533 | 26507.16 | 9.69% | 0.00 |
| 2025-11-25 | 22.80 | 23.39 | 0.28 | 1.21% | 22.40 | 23.55 | 166660 | 38358.40 | 13.74% | 0.00 |
| 2025-11-24 | 21.60 | 23.11 | 1.51 | 6.99% | 21.21 | 23.50 | 161855 | 36237.46 | 13.35% | 0.00 |
国安达(300902)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。
