| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 53.28 | 53.08 | -0.06 | -0.11% | 52.70 | 53.30 | 10369 | 5494.51 | 1.34% | 0.00 |
| 2025-08-21 | 53.13 | 53.14 | -0.02 | -0.04% | 52.78 | 53.47 | 9150 | 4856.15 | 1.18% | 0.00 |
| 2025-08-20 | 52.72 | 53.16 | 0.48 | 0.91% | 52.39 | 53.30 | 11696 | 6189.96 | 1.51% | 0.00 |
| 2025-08-19 | 52.74 | 52.68 | -0.04 | -0.08% | 52.22 | 52.99 | 10433 | 5486.07 | 1.35% | 0.00 |
| 2025-08-18 | 52.26 | 52.72 | 0.61 | 1.17% | 51.88 | 53.16 | 14834 | 7789.09 | 1.91% | 0.00 |
| 2025-08-15 | 51.17 | 52.11 | 0.96 | 1.88% | 51.17 | 52.11 | 11170 | 5789.29 | 1.44% | 3.00 |
| 2025-08-14 | 52.24 | 51.15 | -0.80 | -1.54% | 51.15 | 52.40 | 11675 | 6013.39 | 1.51% | 0.07 |
| 2025-08-13 | 51.94 | 51.95 | 0.01 | 0.02% | 51.50 | 52.20 | 9481 | 4910.43 | 1.22% | 0.00 |
| 2025-08-12 | 52.46 | 51.94 | -0.23 | -0.44% | 51.70 | 52.52 | 9661 | 5024.71 | 1.25% | 0.00 |
| 2025-08-11 | 51.50 | 52.17 | 0.65 | 1.26% | 51.41 | 52.33 | 11243 | 5849.10 | 1.45% | 0.00 |
| 2025-08-08 | 51.35 | 51.52 | -0.03 | -0.06% | 51.30 | 51.79 | 8739 | 4506.44 | 1.13% | 0.00 |
| 2025-08-07 | 51.88 | 51.55 | -0.25 | -0.48% | 51.06 | 51.95 | 10592 | 5454.53 | 1.37% | 0.00 |
| 2025-08-06 | 51.41 | 51.80 | 0.30 | 0.58% | 51.28 | 51.80 | 11252 | 5812.39 | 1.45% | 0.00 |
| 2025-08-05 | 51.30 | 51.50 | 0.15 | 0.29% | 51.17 | 51.56 | 8998 | 4620.52 | 1.16% | 0.00 |
| 2025-08-04 | 50.45 | 51.35 | 0.40 | 0.79% | 50.35 | 51.44 | 9915 | 5072.22 | 1.28% | 0.00 |
| 2025-08-01 | 50.34 | 50.95 | 0.62 | 1.23% | 50.33 | 50.99 | 10838 | 5503.06 | 1.40% | 0.00 |
| 2025-07-31 | 51.20 | 50.33 | -1.07 | -2.08% | 50.03 | 51.50 | 15129 | 7694.59 | 1.95% | 0.00 |
| 2025-07-30 | 50.72 | 51.40 | 0.81 | 1.60% | 50.09 | 51.97 | 22284 | 11399.93 | 2.87% | 9.00 |
| 2025-07-29 | 50.73 | 50.59 | -0.14 | -0.28% | 49.98 | 52.51 | 13900 | 7034.98 | 1.79% | 0.00 |
| 2025-07-28 | 50.49 | 50.73 | 0.20 | 0.40% | 50.03 | 50.89 | 11806 | 5958.70 | 1.52% | 4.00 |
| 2025-07-25 | 50.11 | 50.53 | 0.45 | 0.90% | 49.88 | 51.26 | 16778 | 8491.24 | 2.16% | 0.00 |
| 2025-07-24 | 49.86 | 50.08 | 0.13 | 0.26% | 49.86 | 50.60 | 11622 | 5829.94 | 1.50% | 19.00 |
| 2025-07-23 | 51.43 | 49.95 | -1.27 | -2.48% | 49.93 | 51.71 | 18520 | 9358.93 | 2.39% | 0.00 |
| 2025-07-22 | 50.10 | 51.22 | 1.01 | 2.01% | 50.04 | 51.89 | 29773 | 15213.88 | 3.84% | 5.00 |
| 2025-07-21 | 49.50 | 50.21 | 0.66 | 1.33% | 49.50 | 50.30 | 14421 | 7212.23 | 1.86% | 0.00 |
| 2025-07-18 | 49.40 | 49.55 | -0.06 | -0.12% | 49.20 | 49.75 | 8156 | 4026.91 | 1.05% | 0.00 |
| 2025-07-17 | 49.99 | 49.61 | 0.24 | 0.49% | 49.35 | 50.50 | 10991 | 5465.18 | 1.42% | 3.00 |
| 2025-07-16 | 49.23 | 49.37 | 0.04 | 0.08% | 49.02 | 50.20 | 9525 | 4710.99 | 1.23% | 0.00 |
| 2025-07-15 | 49.75 | 49.33 | -0.39 | -0.78% | 48.84 | 49.82 | 8206 | 4038.01 | 1.06% | 0.00 |
| 2025-07-14 | 49.49 | 49.72 | 0.17 | 0.34% | 49.30 | 49.99 | 6395 | 3181.59 | 0.82% | 0.00 |
| 2025-07-11 | 49.65 | 49.55 | -0.10 | -0.20% | 49.00 | 49.75 | 8256 | 4083.62 | 1.06% | 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。
