| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 55.11 | 53.72 | -1.83 | -3.29% | 53.67 | 55.80 | 13567 | 7377.44 | 1.75% | 0.00 |
| 2025-11-20 | 56.49 | 55.55 | -0.96 | -1.70% | 55.55 | 57.32 | 11373 | 6380.66 | 1.47% | 0.00 |
| 2025-11-19 | 57.91 | 56.51 | -1.40 | -2.42% | 56.50 | 58.06 | 13366 | 7626.20 | 1.72% | 0.00 |
| 2025-11-18 | 57.66 | 57.91 | 0.00 | 0.00% | 57.16 | 58.32 | 9128 | 5264.31 | 1.18% | 0.00 |
| 2025-11-17 | 58.77 | 57.91 | -0.46 | -0.79% | 57.51 | 58.82 | 13933 | 8069.39 | 1.80% | 0.00 |
| 2025-11-14 | 58.28 | 58.37 | 0.28 | 0.48% | 57.81 | 59.50 | 23289 | 13644.67 | 3.00% | 0.00 |
| 2025-11-13 | 59.00 | 58.09 | -0.82 | -1.39% | 57.95 | 59.09 | 24645 | 14386.09 | 3.18% | 0.00 |
| 2025-11-12 | 63.40 | 58.91 | -4.66 | -7.33% | 58.60 | 63.40 | 32348 | 19306.84 | 4.17% | 2.00 |
| 2025-11-11 | 61.85 | 63.57 | 1.79 | 2.90% | 61.66 | 63.97 | 32434 | 20466.01 | 4.18% | 0.00 |
| 2025-11-10 | 61.31 | 61.78 | 0.63 | 1.03% | 60.99 | 62.07 | 19096 | 11761.94 | 2.46% | 0.00 |
| 2025-11-07 | 61.58 | 61.15 | -0.87 | -1.40% | 60.53 | 62.60 | 27652 | 16988.73 | 3.57% | 0.00 |
| 2025-11-06 | 63.59 | 62.02 | -0.78 | -1.24% | 61.81 | 64.74 | 27967 | 17632.18 | 3.61% | 0.00 |
| 2025-11-05 | 62.38 | 62.80 | -0.80 | -1.26% | 61.25 | 63.80 | 24442 | 15268.78 | 3.15% | 0.00 |
| 2025-11-04 | 62.13 | 63.60 | 0.70 | 1.11% | 62.00 | 63.60 | 24919 | 15626.62 | 3.21% | 0.00 |
| 2025-11-03 | 65.79 | 62.90 | -2.70 | -4.12% | 61.58 | 65.79 | 34888 | 21925.12 | 4.50% | 0.00 |
| 2025-10-31 | 66.85 | 65.60 | 0.43 | 0.66% | 63.61 | 66.99 | 35710 | 23232.07 | 4.60% | 0.00 |
| 2025-10-30 | 67.23 | 65.17 | -4.84 | -6.91% | 64.68 | 67.80 | 51083 | 33759.96 | 6.59% | 1.00 |
| 2025-10-29 | 65.15 | 70.01 | 2.88 | 4.29% | 63.80 | 70.99 | 72171 | 49120.72 | 9.31% | 6.00 |
| 2025-10-28 | 64.00 | 67.13 | 1.05 | 1.59% | 63.95 | 71.63 | 73492 | 49615.48 | 9.48% | 7.00 |
| 2025-10-27 | 63.01 | 66.08 | 3.37 | 5.37% | 62.61 | 68.00 | 78082 | 50752.59 | 10.07% | 10.00 |
| 2025-10-24 | 65.08 | 62.71 | -3.76 | -5.66% | 61.53 | 66.00 | 87801 | 55395.90 | 11.32% | 10.00 |
| 2025-10-23 | 55.90 | 66.47 | 11.08 | 20.00% | 55.05 | 66.47 | 75261 | 46486.39 | 9.70% | 0.00 |
| 2025-10-22 | 55.25 | 55.39 | 0.14 | 0.25% | 54.10 | 55.88 | 23733 | 13039.14 | 3.06% | 0.00 |
| 2025-10-21 | 53.39 | 55.25 | 2.15 | 4.05% | 52.87 | 55.26 | 24993 | 13578.74 | 3.22% | 0.00 |
| 2025-10-20 | 52.83 | 53.10 | 0.65 | 1.24% | 52.42 | 53.47 | 10891 | 5759.52 | 1.40% | 0.00 |
| 2025-10-17 | 54.11 | 52.45 | -1.66 | -3.07% | 52.30 | 54.19 | 11378 | 6034.67 | 1.47% | 0.00 |
| 2025-10-16 | 55.00 | 54.11 | -1.12 | -2.03% | 53.65 | 56.60 | 14727 | 8033.10 | 1.90% | 0.00 |
| 2025-10-15 | 54.31 | 55.23 | 0.86 | 1.58% | 53.86 | 55.27 | 18252 | 9942.69 | 2.35% | 0.00 |
| 2025-10-14 | 54.03 | 54.37 | 0.36 | 0.67% | 53.61 | 56.42 | 32042 | 17605.97 | 4.13% | 0.00 |
| 2025-10-13 | 50.93 | 54.01 | 1.03 | 1.94% | 50.47 | 54.45 | 22299 | 11917.53 | 2.88% | 0.00 |
| 2025-10-10 | 52.68 | 52.98 | 0.29 | 0.55% | 52.12 | 53.24 | 17817 | 9414.20 | 2.30% | 0.00 |
| 2025-10-09 | 51.01 | 52.69 | 1.88 | 3.70% | 51.01 | 53.25 | 22238 | 11684.21 | 2.87% | 0.00 |
| 2025-09-30 | 50.50 | 50.81 | 0.25 | 0.49% | 50.47 | 52.05 | 10486 | 5343.20 | 1.35% | 0.00 |
| 2025-09-29 | 50.38 | 50.56 | -0.17 | -0.34% | 49.80 | 51.50 | 11396 | 5779.44 | 1.47% | 0.00 |
| 2025-09-26 | 51.50 | 50.73 | -1.43 | -2.74% | 50.73 | 52.39 | 16333 | 8400.23 | 2.11% | 0.00 |
| 2025-09-25 | 52.88 | 52.16 | 0.95 | 1.86% | 51.47 | 54.87 | 28250 | 14941.45 | 3.64% | 0.00 |
| 2025-09-24 | 50.58 | 51.21 | 0.50 | 0.99% | 50.01 | 51.39 | 8816 | 4488.31 | 1.14% | 0.00 |
| 2025-09-23 | 50.96 | 50.71 | -0.26 | -0.51% | 49.44 | 51.78 | 11952 | 6026.02 | 1.54% | 0.00 |
| 2025-09-22 | 50.96 | 50.97 | -0.34 | -0.66% | 50.51 | 51.23 | 7331 | 3728.25 | 0.95% | 0.00 |
| 2025-09-19 | 51.55 | 51.31 | -0.30 | -0.58% | 50.98 | 52.10 | 8560 | 4399.36 | 1.10% | 0.00 |
| 2025-09-18 | 52.94 | 51.61 | -1.01 | -1.92% | 51.17 | 52.94 | 11770 | 6148.98 | 1.52% | 0.00 |
| 2025-09-17 | 52.43 | 52.62 | 0.20 | 0.38% | 52.16 | 53.09 | 7420 | 3912.20 | 0.96% | 0.00 |
| 2025-09-16 | 52.00 | 52.42 | 0.61 | 1.18% | 51.45 | 52.52 | 7840 | 4086.33 | 1.01% | 0.00 |
| 2025-09-15 | 52.36 | 51.81 | -0.69 | -1.31% | 51.59 | 52.36 | 8083 | 4192.43 | 1.04% | 0.00 |
| 2025-09-12 | 52.78 | 52.50 | -0.20 | -0.38% | 52.22 | 52.99 | 6362 | 3342.89 | 0.82% | 0.00 |
| 2025-09-11 | 51.96 | 52.70 | 0.58 | 1.11% | 51.48 | 52.74 | 9208 | 4802.27 | 1.19% | 0.00 |
| 2025-09-10 | 52.30 | 52.12 | -0.43 | -0.82% | 51.99 | 53.00 | 6825 | 3565.79 | 0.88% | 0.00 |
| 2025-09-09 | 52.86 | 52.55 | -0.52 | -0.98% | 52.24 | 53.16 | 11038 | 5797.11 | 1.42% | 0.00 |
| 2025-09-08 | 51.17 | 53.07 | 2.09 | 4.10% | 51.06 | 53.17 | 18463 | 9707.77 | 2.38% | 0.00 |
| 2025-09-05 | 50.15 | 50.98 | 1.35 | 2.72% | 49.74 | 51.50 | 11430 | 5784.73 | 1.47% | 0.00 |
| 2025-09-04 | 49.73 | 49.63 | -0.10 | -0.20% | 48.84 | 50.40 | 9792 | 4875.25 | 1.26% | 0.00 |
| 2025-09-03 | 50.65 | 49.73 | -0.87 | -1.72% | 49.60 | 51.05 | 9460 | 4752.02 | 1.22% | 0.00 |
| 2025-09-02 | 52.00 | 50.60 | -1.50 | -2.88% | 49.97 | 52.00 | 13732 | 6959.90 | 1.77% | 0.00 |
| 2025-09-01 | 52.54 | 52.10 | -0.18 | -0.34% | 51.78 | 52.54 | 10044 | 5222.00 | 1.30% | 0.00 |
| 2025-08-29 | 52.30 | 52.28 | -0.28 | -0.53% | 52.05 | 52.97 | 11152 | 5848.69 | 1.44% | 0.00 |
| 2025-08-28 | 52.84 | 52.56 | -0.50 | -0.94% | 50.75 | 53.57 | 22180 | 11567.60 | 2.86% | 0.00 |
| 2025-08-27 | 54.00 | 53.06 | -1.25 | -2.30% | 53.03 | 54.65 | 17759 | 9571.10 | 2.29% | 10.00 |
| 2025-08-26 | 53.58 | 54.31 | 0.87 | 1.63% | 53.58 | 55.78 | 25660 | 14065.81 | 3.31% | 2.00 |
| 2025-08-25 | 53.68 | 53.44 | 0.36 | 0.68% | 53.00 | 55.47 | 25818 | 13889.15 | 3.33% | 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。
