| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 23.13 | 23.25 | 0.25 | 1.09% | 22.90 | 23.49 | 51461 | 11967.27 | 0.51% |
| 2025-03-31 | 22.96 | 23.00 | 0.00 | 0.00% | 22.95 | 23.27 | 34488 | 7973.74 | 0.34% |
| 2025-03-28 | 22.79 | 23.00 | 0.17 | 0.74% | 22.66 | 23.05 | 25098 | 5747.80 | 0.25% |
| 2025-03-27 | 22.97 | 22.83 | -0.14 | -0.61% | 22.82 | 23.06 | 23549 | 5398.43 | 0.23% |
| 2025-03-26 | 23.03 | 22.97 | -0.03 | -0.13% | 22.76 | 23.08 | 22749 | 5212.92 | 0.23% |
| 2025-03-25 | 22.85 | 23.00 | 0.15 | 0.66% | 22.77 | 23.00 | 32358 | 7410.05 | 0.32% |
| 2025-03-24 | 22.74 | 22.85 | 0.16 | 0.71% | 22.68 | 23.03 | 46502 | 10633.26 | 0.46% |
| 2025-03-21 | 22.64 | 22.69 | 0.13 | 0.58% | 22.47 | 22.73 | 38183 | 8635.79 | 0.38% |
| 2025-03-20 | 22.62 | 22.56 | -0.08 | -0.35% | 22.53 | 22.67 | 27956 | 6308.01 | 0.28% |
| 2025-03-19 | 22.65 | 22.64 | -0.02 | -0.09% | 22.51 | 22.72 | 31795 | 7197.32 | 0.32% |
| 2025-03-18 | 22.78 | 22.66 | -0.10 | -0.44% | 22.45 | 22.78 | 52467 | 11838.51 | 0.52% |
| 2025-03-17 | 22.97 | 22.76 | -0.14 | -0.61% | 22.63 | 23.05 | 50117 | 11412.50 | 0.50% |
| 2025-03-14 | 22.79 | 22.90 | 0.06 | 0.26% | 22.52 | 22.93 | 55681 | 12674.99 | 0.55% |
| 2025-03-13 | 23.09 | 22.84 | -0.25 | -1.08% | 22.69 | 23.09 | 33080 | 7555.50 | 0.33% |
| 2025-03-12 | 23.30 | 23.09 | -0.17 | -0.73% | 23.00 | 23.42 | 24813 | 5726.86 | 0.25% |
| 2025-03-11 | 23.22 | 23.26 | -0.09 | -0.39% | 23.15 | 23.48 | 15026 | 3499.87 | 0.15% |
| 2025-03-10 | 23.65 | 23.35 | -0.36 | -1.52% | 23.26 | 23.65 | 16188 | 3780.62 | 0.16% |
| 2025-03-07 | 23.82 | 23.71 | -0.19 | -0.79% | 23.62 | 24.02 | 19730 | 4687.39 | 0.20% |
| 2025-03-06 | 23.53 | 23.90 | 0.14 | 0.59% | 23.47 | 23.94 | 21071 | 5000.49 | 0.21% |
| 2025-03-05 | 23.53 | 23.76 | 0.12 | 0.51% | 23.50 | 23.79 | 13154 | 3113.94 | 0.13% |
| 2025-03-04 | 23.35 | 23.64 | 0.09 | 0.38% | 23.35 | 23.83 | 16277 | 3851.74 | 0.16% |
| 2025-03-03 | 23.15 | 23.55 | 0.40 | 1.73% | 23.07 | 23.56 | 22009 | 5149.27 | 0.22% |
| 2025-02-28 | 23.30 | 23.15 | -0.13 | -0.56% | 23.07 | 23.45 | 20748 | 4820.48 | 0.21% |
| 2025-02-27 | 23.23 | 23.28 | 0.11 | 0.47% | 23.18 | 23.46 | 18684 | 4351.67 | 0.19% |
| 2025-02-26 | 23.33 | 23.17 | 0.04 | 0.17% | 23.10 | 23.50 | 18443 | 4286.09 | 0.18% |
| 2025-02-25 | 23.40 | 23.13 | -0.34 | -1.45% | 23.08 | 23.56 | 20506 | 4767.79 | 0.20% |
| 2025-02-24 | 23.76 | 23.47 | -0.11 | -0.47% | 23.47 | 23.93 | 23325 | 5521.09 | 0.23% |
| 2025-02-21 | 23.73 | 23.58 | -0.25 | -1.05% | 23.56 | 23.96 | 17851 | 4235.51 | 0.18% |
| 2025-02-20 | 23.89 | 23.83 | -0.20 | -0.83% | 23.72 | 24.03 | 15243 | 3639.76 | 0.15% |
| 2025-02-19 | 24.06 | 24.03 | -0.03 | -0.12% | 23.88 | 24.15 | 14744 | 3539.64 | 0.15% |
| 2025-02-18 | 23.91 | 24.06 | -0.02 | -0.08% | 23.82 | 24.34 | 22579 | 5440.21 | 0.22% |
| 2025-02-17 | 23.88 | 24.08 | 0.24 | 1.01% | 23.23 | 24.43 | 31245 | 7431.74 | 0.31% |
| 2025-02-14 | 24.00 | 23.84 | -0.31 | -1.28% | 23.84 | 24.21 | 16348 | 3917.13 | 0.16% |
| 2025-02-13 | 23.93 | 24.15 | 0.20 | 0.84% | 23.81 | 24.24 | 22303 | 5373.97 | 0.22% |
| 2025-02-12 | 23.64 | 23.95 | 0.22 | 0.93% | 23.55 | 24.01 | 17183 | 4087.58 | 0.17% |
| 2025-02-11 | 23.43 | 23.73 | 0.22 | 0.94% | 23.41 | 23.87 | 22533 | 5341.05 | 0.22% |
| 2025-02-10 | 23.61 | 23.51 | -0.10 | -0.42% | 23.47 | 23.73 | 23225 | 5470.66 | 0.23% |
| 2025-02-07 | 23.54 | 23.61 | 0.08 | 0.34% | 23.33 | 23.80 | 25599 | 6038.56 | 0.25% |
| 2025-02-06 | 23.70 | 23.53 | -0.11 | -0.47% | 23.39 | 23.83 | 24005 | 5647.60 | 0.24% |
| 2025-02-05 | 25.12 | 23.64 | -1.32 | -5.29% | 23.62 | 25.16 | 31968 | 7700.47 | 0.32% |
| 2025-01-27 | 24.28 | 24.96 | 0.68 | 2.80% | 24.23 | 25.20 | 31100 | 7761.10 | 0.31% |
| 2025-01-24 | 24.25 | 24.28 | -0.05 | -0.21% | 24.08 | 24.52 | 22726 | 5526.14 | 0.23% |
| 2025-01-23 | 25.10 | 24.33 | -0.13 | -0.53% | 24.24 | 25.10 | 22681 | 5543.97 | 0.23% |
| 2025-01-22 | 24.58 | 24.46 | -0.04 | -0.16% | 24.24 | 24.68 | 16784 | 4100.31 | 0.17% |
| 2025-01-21 | 25.00 | 24.50 | 0.14 | 0.57% | 24.04 | 25.00 | 28188 | 6909.42 | 0.28% |
| 2025-01-20 | 23.86 | 24.36 | 0.50 | 2.10% | 23.77 | 24.50 | 30790 | 7473.15 | 0.31% |
| 2025-01-17 | 23.57 | 23.86 | 0.21 | 0.89% | 23.38 | 23.88 | 16250 | 3843.01 | 0.16% |
| 2025-01-16 | 23.91 | 23.65 | -0.24 | -1.00% | 23.61 | 24.06 | 19016 | 4533.53 | 0.19% |
| 2025-01-15 | 23.38 | 23.89 | 0.44 | 1.88% | 23.26 | 24.20 | 26929 | 6426.60 | 0.27% |
| 2025-01-14 | 23.13 | 23.45 | 0.18 | 0.77% | 23.13 | 23.57 | 20750 | 4854.87 | 0.21% |
| 2025-01-13 | 23.15 | 23.27 | 0.03 | 0.13% | 22.95 | 23.48 | 18449 | 4292.20 | 0.18% |
| 2025-01-10 | 23.13 | 23.24 | 0.22 | 0.96% | 22.93 | 23.57 | 28141 | 6568.26 | 0.28% |
| 2025-01-09 | 23.38 | 23.02 | -0.43 | -1.83% | 22.95 | 23.43 | 18536 | 4288.90 | 0.18% |
| 2025-01-08 | 23.58 | 23.45 | -0.06 | -0.26% | 22.91 | 23.58 | 30512 | 7088.67 | 0.30% |
| 2025-01-07 | 23.95 | 23.51 | -0.35 | -1.47% | 23.45 | 24.04 | 26612 | 6291.98 | 0.26% |
| 2025-01-06 | 23.85 | 23.86 | 0.01 | 0.04% | 23.56 | 24.00 | 23397 | 5568.31 | 0.23% |
| 2025-01-03 | 24.19 | 23.85 | -0.34 | -1.41% | 23.77 | 24.55 | 27058 | 6529.61 | 0.27% |
| 2025-01-02 | 24.46 | 24.19 | -0.27 | -1.10% | 24.10 | 24.89 | 39254 | 9618.62 | 0.39% |
| 2024-12-31 | 24.16 | 24.46 | 0.25 | 1.03% | 24.16 | 24.59 | 30186 | 7380.33 | 0.30% |
| 2024-12-30 | 24.29 | 24.21 | -0.22 | -0.90% | 23.85 | 24.42 | 26862 | 6474.07 | 0.27% |
| 2024-12-27 | 24.28 | 24.43 | 0.16 | 0.66% | 24.25 | 24.68 | 25213 | 6154.53 | 0.25% |
| 2024-12-26 | 24.50 | 24.27 | -0.34 | -1.38% | 24.19 | 24.81 | 25052 | 6119.65 | 0.25% |
| 2024-12-25 | 24.43 | 24.61 | 0.19 | 0.78% | 24.29 | 24.76 | 28797 | 7076.33 | 0.29% |
| 2024-12-24 | 23.87 | 24.42 | 0.49 | 2.05% | 23.87 | 24.44 | 26911 | 6509.47 | 0.27% |
| 2024-12-23 | 23.80 | 23.93 | 0.09 | 0.38% | 23.61 | 24.05 | 27535 | 6573.09 | 0.27% |
| 2024-12-20 | 23.96 | 23.84 | -0.16 | -0.67% | 23.75 | 24.33 | 28704 | 6875.03 | 0.28% |
| 2024-12-19 | 24.42 | 24.00 | -0.56 | -2.28% | 23.96 | 24.56 | 34063 | 8224.66 | 0.34% |
| 2024-12-18 | 24.65 | 24.56 | 0.01 | 0.04% | 24.30 | 24.80 | 49067 | 12048.27 | 0.49% |
| 2024-12-17 | 24.09 | 24.55 | 0.24 | 0.99% | 24.04 | 24.84 | 81081 | 19911.02 | 0.80% |
| 2024-12-16 | 23.12 | 24.31 | 0.88 | 3.76% | 22.78 | 24.33 | 113556 | 26902.21 | 1.13% |
| 2024-12-13 | 23.92 | 23.43 | -0.51 | -2.13% | 23.11 | 24.56 | 162245 | 38724.66 | 1.61% |
| 2024-12-12 | 23.41 | 23.94 | 0.57 | 2.44% | 23.16 | 24.41 | 88726 | 21277.15 | 0.88% |
| 2024-12-11 | 22.82 | 23.37 | 0.53 | 2.32% | 22.79 | 23.58 | 61397 | 14281.77 | 0.61% |
| 2024-12-10 | 23.34 | 22.84 | 0.04 | 0.18% | 22.82 | 23.50 | 49619 | 11494.33 | 0.49% |
| 2024-12-09 | 22.79 | 22.80 | 0.01 | 0.04% | 22.56 | 22.85 | 40525 | 9212.00 | 0.40% |
| 2024-12-06 | 22.95 | 22.79 | -0.28 | -1.21% | 22.72 | 23.23 | 48088 | 11045.16 | 0.48% |
| 2024-12-05 | 23.40 | 23.07 | -0.39 | -1.66% | 22.95 | 23.49 | 40779 | 9420.42 | 0.40% |
| 2024-12-04 | 23.68 | 23.46 | -0.29 | -1.22% | 23.42 | 23.87 | 38056 | 8973.13 | 0.38% |
| 2024-12-03 | 23.36 | 23.75 | 0.47 | 2.02% | 23.30 | 23.88 | 64863 | 15367.55 | 0.64% |
| 2024-12-02 | 22.58 | 23.28 | 0.82 | 3.65% | 22.47 | 23.37 | 84899 | 19623.65 | 0.84% |
中国国贸(600007)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。
