| 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 | 52.28 | 52.21 | 0.37 | 0.71% | 52.00 | 52.66 | 4222 | 2208.76 | 0.54% | 0.00 |
| 2026-03-24 | 50.88 | 51.84 | 2.16 | 4.35% | 50.14 | 51.94 | 7461 | 3802.22 | 0.96% | 0.00 |
| 2026-03-23 | 51.80 | 49.68 | -3.41 | -6.42% | 49.48 | 53.00 | 9379 | 4791.14 | 1.21% | 0.00 |
| 2026-03-20 | 54.60 | 53.09 | -1.21 | -2.23% | 53.09 | 55.19 | 6299 | 3409.69 | 0.81% | 0.00 |
| 2026-03-19 | 55.31 | 54.30 | -1.30 | -2.34% | 54.02 | 55.34 | 5723 | 3122.13 | 0.74% | 0.00 |
| 2026-03-18 | 55.35 | 55.60 | 0.38 | 0.69% | 54.89 | 55.70 | 4959 | 2741.72 | 0.64% | 0.00 |
| 2026-03-17 | 57.20 | 55.22 | -1.77 | -3.11% | 55.22 | 57.20 | 5770 | 3235.79 | 0.74% | 0.00 |
| 2026-03-16 | 57.57 | 56.99 | -0.52 | -0.90% | 56.52 | 57.80 | 4846 | 2753.24 | 0.63% | 0.00 |
| 2026-03-13 | 57.66 | 57.51 | -0.15 | -0.26% | 56.86 | 58.20 | 4874 | 2800.95 | 0.63% | 0.00 |
| 2026-03-12 | 59.14 | 57.66 | -1.51 | -2.55% | 57.22 | 59.17 | 8047 | 4662.49 | 1.04% | 0.00 |
| 2026-03-11 | 59.39 | 59.17 | -0.27 | -0.45% | 58.99 | 59.66 | 7650 | 4535.88 | 0.99% | 0.00 |
| 2026-03-10 | 58.47 | 59.44 | 1.38 | 2.38% | 58.26 | 59.48 | 6954 | 4103.63 | 0.90% | 0.00 |
| 2026-03-09 | 56.90 | 58.06 | 0.16 | 0.28% | 56.85 | 58.25 | 10421 | 5993.43 | 1.34% | 0.00 |
| 2026-03-06 | 56.77 | 57.90 | 0.86 | 1.51% | 56.61 | 57.99 | 7062 | 4073.54 | 0.91% | 0.00 |
| 2026-03-05 | 56.99 | 57.04 | 0.95 | 1.69% | 56.53 | 58.00 | 10186 | 5842.93 | 1.31% | 0.00 |
| 2026-03-04 | 55.59 | 56.09 | 0.27 | 0.48% | 55.14 | 56.77 | 6730 | 3778.55 | 0.87% | 0.00 |
| 2026-03-03 | 59.59 | 55.82 | -3.66 | -6.15% | 55.78 | 60.28 | 15570 | 9005.83 | 2.01% | 0.00 |
| 2026-03-02 | 60.45 | 59.48 | -1.52 | -2.49% | 59.30 | 61.24 | 9722 | 5845.21 | 1.25% | 0.00 |
| 2026-02-27 | 61.30 | 61.00 | -0.35 | -0.57% | 60.48 | 61.30 | 7342 | 4464.94 | 0.95% | 0.00 |
| 2026-02-26 | 60.88 | 61.35 | 0.49 | 0.81% | 60.60 | 61.64 | 10008 | 6125.30 | 1.29% | 0.00 |
| 2026-02-25 | 61.45 | 60.86 | -0.33 | -0.54% | 60.69 | 61.45 | 7000 | 4261.39 | 0.90% | 0.00 |
| 2026-02-24 | 60.11 | 61.19 | 1.20 | 2.00% | 60.11 | 61.28 | 9980 | 6091.33 | 1.29% | 0.00 |
| 2026-02-13 | 60.13 | 59.99 | -0.67 | -1.10% | 59.99 | 61.00 | 7670 | 4638.35 | 0.99% | 0.00 |
| 2026-02-12 | 61.00 | 60.66 | -0.22 | -0.36% | 60.42 | 61.29 | 11669 | 7109.47 | 1.50% | 0.00 |
| 2026-02-11 | 60.41 | 60.88 | 0.35 | 0.58% | 60.13 | 61.03 | 7721 | 4689.18 | 1.00% | 0.00 |
| 2026-02-10 | 60.39 | 60.53 | 0.02 | 0.03% | 59.99 | 60.97 | 9814 | 5935.53 | 1.27% | 0.00 |
| 2026-02-09 | 59.61 | 60.51 | 0.91 | 1.53% | 59.51 | 60.51 | 9526 | 5720.29 | 1.23% | 0.00 |
| 2026-02-06 | 58.90 | 59.60 | 0.87 | 1.48% | 57.77 | 60.29 | 9745 | 5779.98 | 1.26% | 0.00 |
| 2026-02-05 | 59.60 | 58.73 | -0.93 | -1.56% | 58.64 | 59.60 | 6117 | 3608.62 | 0.79% | 0.00 |
| 2026-02-04 | 59.76 | 59.66 | -0.09 | -0.15% | 59.20 | 60.70 | 7905 | 4732.26 | 1.02% | 0.00 |
| 2026-02-03 | 58.98 | 59.75 | 1.20 | 2.05% | 58.81 | 59.75 | 8093 | 4801.70 | 1.04% | 0.00 |
| 2026-02-02 | 58.99 | 58.55 | -0.44 | -0.75% | 58.13 | 59.99 | 8580 | 5095.48 | 1.11% | 0.00 |
| 2026-01-30 | 58.72 | 58.99 | -0.12 | -0.20% | 57.62 | 59.46 | 9602 | 5626.22 | 1.24% | 0.00 |
| 2026-01-29 | 60.13 | 59.11 | -1.37 | -2.27% | 59.07 | 60.72 | 10352 | 6192.34 | 1.33% | 0.00 |
| 2026-01-28 | 61.45 | 60.48 | -0.72 | -1.18% | 60.11 | 61.50 | 8604 | 5214.04 | 1.11% | 0.00 |
| 2026-01-27 | 62.13 | 61.20 | -0.84 | -1.35% | 59.73 | 62.13 | 11789 | 7156.76 | 1.52% | 0.00 |
| 2026-01-26 | 62.27 | 62.04 | -0.23 | -0.37% | 61.18 | 62.65 | 11676 | 7221.77 | 1.51% | 0.00 |
| 2026-01-23 | 63.00 | 62.27 | -0.54 | -0.86% | 61.93 | 63.00 | 14376 | 8925.03 | 1.85% | 0.00 |
| 2026-01-22 | 62.13 | 62.81 | 0.62 | 1.00% | 61.91 | 63.16 | 12980 | 8114.32 | 1.67% | 0.00 |
| 2026-01-21 | 62.58 | 62.19 | -0.39 | -0.62% | 61.80 | 62.58 | 14276 | 8872.97 | 1.84% | 0.00 |
| 2026-01-20 | 64.41 | 62.58 | -2.37 | -3.65% | 62.07 | 64.67 | 24773 | 15628.04 | 3.19% | 0.00 |
| 2026-01-19 | 63.02 | 64.95 | 1.40 | 2.20% | 62.90 | 66.10 | 36661 | 23822.23 | 4.73% | 0.00 |
| 2026-01-16 | 61.33 | 63.55 | 3.05 | 5.04% | 61.18 | 64.13 | 33226 | 20962.41 | 4.28% | 0.00 |
| 2026-01-15 | 59.86 | 60.50 | 0.16 | 0.27% | 59.31 | 60.87 | 12176 | 7314.39 | 1.57% | 0.00 |
| 2026-01-14 | 60.37 | 60.34 | -0.01 | -0.02% | 59.59 | 61.34 | 18916 | 11470.39 | 2.44% | 0.00 |
| 2026-01-13 | 61.95 | 60.35 | -1.79 | -2.88% | 60.10 | 61.99 | 18701 | 11350.86 | 2.41% | 0.00 |
| 2026-01-12 | 61.08 | 62.14 | 1.06 | 1.74% | 60.48 | 62.55 | 23335 | 14332.28 | 3.01% | 0.00 |
| 2026-01-09 | 60.79 | 61.08 | -0.03 | -0.05% | 60.32 | 61.50 | 22432 | 13667.13 | 2.89% | 0.00 |
| 2026-01-08 | 59.91 | 61.11 | 1.06 | 1.77% | 59.74 | 61.60 | 21523 | 13102.68 | 2.78% | 1.00 |
| 2026-01-07 | 59.24 | 60.05 | 0.79 | 1.33% | 58.95 | 60.68 | 18718 | 11231.95 | 2.41% | 0.00 |
| 2026-01-06 | 59.65 | 59.26 | -0.18 | -0.30% | 58.78 | 59.65 | 11722 | 6927.76 | 1.51% | 0.00 |
| 2026-01-05 | 58.72 | 59.44 | 0.72 | 1.23% | 57.89 | 59.50 | 13409 | 7935.00 | 1.73% | 0.00 |
| 2025-12-31 | 57.65 | 58.72 | 1.16 | 2.02% | 57.20 | 58.89 | 10947 | 6369.78 | 1.41% | 0.00 |
| 2025-12-30 | 57.87 | 57.56 | -0.75 | -1.29% | 57.55 | 58.85 | 10940 | 6364.40 | 1.41% | 0.00 |
| 2025-12-29 | 59.28 | 58.31 | -1.01 | -1.70% | 58.15 | 59.28 | 10338 | 6049.83 | 1.33% | 0.00 |
| 2025-12-26 | 59.27 | 59.32 | -0.26 | -0.44% | 58.00 | 59.45 | 17871 | 10510.16 | 2.30% | 0.00 |
| 2025-12-25 | 58.58 | 59.58 | 1.10 | 1.88% | 58.53 | 60.98 | 19353 | 11560.10 | 2.50% | 0.00 |
| 2025-12-24 | 58.48 | 58.48 | 0.00 | 0.00% | 57.74 | 59.10 | 9547 | 5592.53 | 1.23% | 0.00 |
| 2025-12-23 | 59.13 | 58.48 | -1.08 | -1.81% | 58.10 | 59.58 | 10808 | 6338.42 | 1.39% | 0.00 |
| 2025-12-22 | 59.31 | 59.56 | 0.52 | 0.88% | 58.36 | 60.99 | 21647 | 12806.39 | 2.79% | 0.00 |
| 2025-12-19 | 57.48 | 59.04 | 2.04 | 3.58% | 57.42 | 59.41 | 17209 | 10098.52 | 2.22% | 0.00 |
| 2025-12-18 | 57.89 | 57.00 | -1.35 | -2.31% | 57.00 | 58.60 | 10184 | 5873.63 | 1.31% | 0.00 |
| 2025-12-17 | 57.35 | 58.35 | 0.71 | 1.23% | 56.70 | 58.36 | 11745 | 6743.00 | 1.51% | 0.00 |
| 2025-12-16 | 58.88 | 57.64 | -1.54 | -2.60% | 57.03 | 58.89 | 14317 | 8244.62 | 1.85% | 0.00 |
| 2025-12-15 | 59.29 | 59.18 | -0.62 | -1.04% | 58.50 | 60.10 | 18266 | 10822.55 | 2.36% | 0.00 |
| 2025-12-12 | 58.09 | 59.80 | 1.47 | 2.52% | 57.91 | 60.44 | 28074 | 16722.07 | 3.62% | 0.00 |
| 2025-12-11 | 57.82 | 58.33 | 0.60 | 1.04% | 57.82 | 60.50 | 21157 | 12494.26 | 2.73% | 0.00 |
| 2025-12-10 | 56.91 | 57.73 | 0.55 | 0.96% | 56.71 | 57.75 | 8477 | 4870.21 | 1.09% | 0.00 |
| 2025-12-09 | 57.33 | 57.18 | -0.58 | -1.00% | 57.10 | 58.80 | 10109 | 5853.82 | 1.30% | 0.00 |
| 2025-12-08 | 58.40 | 57.76 | -0.16 | -0.28% | 57.40 | 58.59 | 14524 | 8402.51 | 1.87% | 0.00 |
| 2025-12-05 | 55.19 | 57.92 | 2.57 | 4.64% | 55.14 | 58.19 | 18742 | 10706.06 | 2.42% | 0.00 |
| 2025-12-04 | 55.44 | 55.35 | -0.27 | -0.49% | 54.85 | 56.00 | 7592 | 4205.39 | 0.98% | 0.00 |
| 2025-12-03 | 55.59 | 55.62 | -0.27 | -0.48% | 55.33 | 56.18 | 7139 | 3979.89 | 0.92% | 0.00 |
| 2025-12-02 | 56.00 | 55.89 | -0.19 | -0.34% | 55.25 | 56.49 | 10199 | 5683.95 | 1.32% | 0.00 |
| 2025-12-01 | 57.02 | 56.08 | -0.65 | -1.15% | 56.02 | 57.29 | 14158 | 7986.02 | 1.83% | 0.00 |
| 2025-11-28 | 57.59 | 56.73 | 0.39 | 0.69% | 55.38 | 57.59 | 22613 | 12767.51 | 2.92% | 0.00 |
| 2025-11-27 | 54.68 | 56.34 | 1.54 | 2.81% | 54.58 | 56.89 | 16252 | 9090.42 | 2.10% | 0.00 |
| 2025-11-26 | 55.12 | 54.80 | -0.52 | -0.94% | 54.75 | 55.56 | 8279 | 4565.17 | 1.07% | 0.00 |
| 2025-11-25 | 55.35 | 55.32 | 0.56 | 1.02% | 54.78 | 55.88 | 8906 | 4938.18 | 1.15% | 0.00 |
| 2025-11-24 | 53.93 | 54.76 | 1.04 | 1.94% | 53.88 | 55.08 | 8712 | 4750.17 | 1.12% | 0.00 |
国缆检测(301289)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。
