| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.07 | 18.92 | -0.21 | -1.10% | 18.83 | 19.20 | 41967 | 7966.21 | 0.42% |
| 2025-12-16 | 18.92 | 19.13 | 0.18 | 0.95% | 18.92 | 19.24 | 38780 | 7422.08 | 0.38% |
| 2025-12-15 | 18.90 | 18.95 | 0.19 | 1.01% | 18.61 | 19.10 | 69313 | 13109.56 | 0.69% |
| 2025-12-12 | 18.84 | 18.76 | -0.20 | -1.05% | 18.56 | 18.98 | 132900 | 24883.20 | 1.32% |
| 2025-12-11 | 19.30 | 18.96 | -0.36 | -1.86% | 18.68 | 19.35 | 116694 | 22133.35 | 1.16% |
| 2025-12-10 | 19.30 | 19.32 | 0.02 | 0.10% | 19.26 | 19.55 | 61946 | 11977.68 | 0.61% |
| 2025-12-09 | 19.61 | 19.30 | -0.40 | -2.03% | 19.30 | 19.77 | 29809 | 5805.89 | 0.30% |
| 2025-12-08 | 19.95 | 19.70 | -0.13 | -0.66% | 19.65 | 19.98 | 24101 | 4760.70 | 0.24% |
| 2025-12-05 | 19.61 | 19.83 | 0.21 | 1.07% | 19.52 | 19.85 | 35503 | 6998.48 | 0.35% |
| 2025-12-04 | 19.90 | 19.62 | -0.31 | -1.56% | 19.56 | 19.97 | 34458 | 6802.84 | 0.34% |
| 2025-12-03 | 19.91 | 19.93 | 0.02 | 0.10% | 19.85 | 19.99 | 27469 | 5471.43 | 0.27% |
| 2025-12-02 | 19.88 | 19.91 | 0.03 | 0.15% | 19.82 | 20.10 | 35507 | 7080.97 | 0.35% |
| 2025-12-01 | 20.11 | 19.88 | -0.17 | -0.85% | 19.85 | 20.12 | 43422 | 8656.47 | 0.43% |
| 2025-11-28 | 20.13 | 20.05 | 0.00 | 0.00% | 19.87 | 20.14 | 24926 | 4982.65 | 0.25% |
| 2025-11-27 | 20.10 | 20.05 | -0.14 | -0.69% | 19.93 | 20.21 | 27754 | 5573.87 | 0.28% |
| 2025-11-26 | 20.63 | 20.19 | -0.47 | -2.27% | 20.05 | 20.80 | 58204 | 11823.83 | 0.58% |
| 2025-11-25 | 20.85 | 20.66 | -0.24 | -1.15% | 20.53 | 20.95 | 43466 | 9006.48 | 0.43% |
| 2025-11-24 | 20.99 | 20.90 | -0.07 | -0.33% | 20.83 | 21.25 | 25524 | 5369.07 | 0.25% |
| 2025-11-21 | 20.94 | 20.97 | 0.02 | 0.10% | 20.85 | 21.18 | 33022 | 6945.93 | 0.33% |
| 2025-11-20 | 20.80 | 20.95 | 0.13 | 0.62% | 20.71 | 21.12 | 26883 | 5623.05 | 0.27% |
| 2025-11-19 | 20.85 | 20.82 | 0.09 | 0.43% | 20.74 | 21.05 | 20783 | 4348.50 | 0.21% |
| 2025-11-18 | 20.76 | 20.73 | -0.08 | -0.38% | 20.68 | 20.87 | 16629 | 3454.12 | 0.17% |
| 2025-11-17 | 20.96 | 20.81 | -0.14 | -0.67% | 20.70 | 21.02 | 19283 | 4009.12 | 0.19% |
| 2025-11-14 | 21.10 | 20.95 | 0.00 | 0.00% | 20.95 | 21.23 | 15703 | 3312.63 | 0.16% |
| 2025-11-13 | 21.13 | 20.95 | -0.14 | -0.66% | 20.83 | 21.13 | 20180 | 4222.61 | 0.20% |
| 2025-11-12 | 20.86 | 21.09 | 0.28 | 1.35% | 20.76 | 21.13 | 26785 | 5630.12 | 0.27% |
| 2025-11-11 | 20.71 | 20.81 | 0.11 | 0.53% | 20.63 | 20.88 | 20412 | 4244.71 | 0.20% |
| 2025-11-10 | 20.55 | 20.70 | 0.22 | 1.07% | 20.37 | 20.70 | 20109 | 4133.06 | 0.20% |
| 2025-11-07 | 20.36 | 20.48 | 0.12 | 0.59% | 20.34 | 20.51 | 13955 | 2853.17 | 0.14% |
| 2025-11-06 | 20.36 | 20.36 | 0.00 | 0.00% | 20.28 | 20.42 | 17586 | 3581.06 | 0.17% |
| 2025-11-05 | 20.39 | 20.36 | -0.05 | -0.24% | 20.30 | 20.54 | 20829 | 4249.33 | 0.21% |
| 2025-11-04 | 20.24 | 20.41 | 0.19 | 0.94% | 20.20 | 20.43 | 22544 | 4586.53 | 0.22% |
| 2025-11-03 | 20.26 | 20.22 | 0.04 | 0.20% | 20.13 | 20.26 | 21179 | 4276.23 | 0.21% |
| 2025-10-31 | 20.19 | 20.18 | 0.05 | 0.25% | 20.11 | 20.26 | 22478 | 4532.11 | 0.22% |
| 2025-10-30 | 20.19 | 20.13 | -0.06 | -0.30% | 20.08 | 20.32 | 23305 | 4699.68 | 0.23% |
| 2025-10-29 | 20.48 | 20.19 | -0.23 | -1.13% | 20.13 | 20.48 | 22912 | 4627.43 | 0.23% |
| 2025-10-28 | 20.50 | 20.42 | -0.02 | -0.10% | 20.35 | 20.52 | 18984 | 3876.02 | 0.19% |
| 2025-10-27 | 20.48 | 20.44 | 0.06 | 0.29% | 20.33 | 20.56 | 17844 | 3650.23 | 0.18% |
| 2025-10-24 | 20.59 | 20.38 | -0.20 | -0.97% | 20.33 | 20.59 | 18298 | 3742.70 | 0.18% |
| 2025-10-23 | 20.59 | 20.58 | -0.01 | -0.05% | 20.52 | 20.74 | 21740 | 4478.15 | 0.22% |
| 2025-10-22 | 20.53 | 20.59 | 0.06 | 0.29% | 20.49 | 20.75 | 13174 | 2719.89 | 0.13% |
| 2025-10-21 | 20.53 | 20.53 | 0.00 | 0.00% | 20.41 | 20.62 | 15008 | 3083.30 | 0.15% |
| 2025-10-20 | 20.54 | 20.53 | 0.11 | 0.54% | 20.24 | 20.61 | 20689 | 4231.84 | 0.21% |
| 2025-10-17 | 20.46 | 20.42 | -0.04 | -0.20% | 20.36 | 20.57 | 23309 | 4769.37 | 0.23% |
| 2025-10-16 | 20.54 | 20.46 | -0.07 | -0.34% | 20.38 | 20.66 | 16821 | 3451.20 | 0.17% |
| 2025-10-15 | 20.23 | 20.53 | 0.25 | 1.23% | 20.21 | 20.61 | 28117 | 5737.13 | 0.28% |
| 2025-10-14 | 20.16 | 20.28 | 0.21 | 1.05% | 20.05 | 20.35 | 31415 | 6345.65 | 0.31% |
| 2025-10-13 | 20.08 | 20.07 | -0.14 | -0.69% | 19.93 | 20.20 | 29783 | 5969.42 | 0.30% |
| 2025-10-10 | 20.18 | 20.21 | 0.01 | 0.05% | 20.12 | 20.28 | 27577 | 5570.74 | 0.27% |
| 2025-10-09 | 20.38 | 20.20 | -0.16 | -0.79% | 20.08 | 20.42 | 36139 | 7288.01 | 0.36% |
| 2025-09-30 | 20.48 | 20.36 | -0.23 | -1.12% | 20.36 | 20.59 | 23559 | 4818.77 | 0.23% |
| 2025-09-29 | 20.55 | 20.59 | 0.04 | 0.19% | 20.30 | 20.61 | 16942 | 3466.16 | 0.17% |
| 2025-09-26 | 20.50 | 20.55 | -0.01 | -0.05% | 20.35 | 20.63 | 27079 | 5551.78 | 0.27% |
| 2025-09-25 | 20.81 | 20.56 | -0.26 | -1.25% | 20.48 | 20.81 | 40776 | 8382.26 | 0.40% |
| 2025-09-24 | 20.95 | 20.82 | -0.37 | -1.75% | 20.72 | 21.08 | 32393 | 6751.54 | 0.32% |
| 2025-09-23 | 21.40 | 21.19 | -0.19 | -0.89% | 20.84 | 21.40 | 29062 | 6119.18 | 0.29% |
| 2025-09-22 | 21.77 | 21.38 | -0.37 | -1.70% | 21.10 | 21.87 | 26770 | 5729.08 | 0.27% |
| 2025-09-19 | 21.56 | 21.75 | 0.31 | 1.45% | 21.41 | 21.94 | 27413 | 5946.61 | 0.27% |
| 2025-09-18 | 22.27 | 21.44 | -0.89 | -3.99% | 21.33 | 22.48 | 36897 | 8050.01 | 0.37% |
| 2025-09-17 | 21.58 | 22.33 | 0.74 | 3.43% | 21.44 | 22.42 | 36451 | 8021.45 | 0.36% |
| 2025-09-16 | 21.44 | 21.59 | 0.14 | 0.65% | 21.38 | 21.61 | 22193 | 4778.95 | 0.22% |
| 2025-09-15 | 21.47 | 21.45 | -0.06 | -0.28% | 21.25 | 21.55 | 24679 | 5272.75 | 0.25% |
| 2025-09-12 | 21.34 | 21.51 | 0.18 | 0.84% | 21.12 | 21.65 | 41777 | 8958.38 | 0.41% |
| 2025-09-11 | 21.08 | 21.33 | 0.25 | 1.19% | 21.02 | 21.36 | 33781 | 7172.72 | 0.34% |
| 2025-09-10 | 21.02 | 21.08 | -0.05 | -0.24% | 20.93 | 21.18 | 21053 | 4436.26 | 0.21% |
| 2025-09-09 | 20.83 | 21.13 | 0.30 | 1.44% | 20.80 | 21.13 | 33958 | 7125.89 | 0.34% |
| 2025-09-08 | 20.97 | 20.83 | -0.14 | -0.67% | 20.70 | 21.06 | 25828 | 5377.49 | 0.26% |
| 2025-09-05 | 20.69 | 20.97 | 0.28 | 1.35% | 20.61 | 21.01 | 52010 | 10866.33 | 0.52% |
| 2025-09-04 | 20.57 | 20.69 | 0.22 | 1.07% | 20.30 | 20.71 | 30692 | 6297.24 | 0.30% |
| 2025-09-03 | 20.57 | 20.47 | -0.12 | -0.58% | 20.43 | 20.71 | 25940 | 5323.55 | 0.26% |
| 2025-09-02 | 20.54 | 20.59 | 0.11 | 0.54% | 20.48 | 20.71 | 28864 | 5942.60 | 0.29% |
| 2025-09-01 | 20.63 | 20.48 | -0.07 | -0.34% | 20.44 | 20.63 | 29376 | 6019.74 | 0.29% |
| 2025-08-29 | 20.46 | 20.55 | 0.08 | 0.39% | 20.43 | 20.71 | 31522 | 6486.40 | 0.31% |
| 2025-08-28 | 20.51 | 20.47 | -0.01 | -0.05% | 20.21 | 20.54 | 39572 | 8064.35 | 0.39% |
| 2025-08-27 | 20.84 | 20.48 | -0.35 | -1.68% | 20.40 | 20.87 | 30468 | 6283.29 | 0.30% |
| 2025-08-26 | 20.87 | 20.83 | -0.04 | -0.19% | 20.71 | 20.90 | 25386 | 5285.83 | 0.25% |
| 2025-08-25 | 20.70 | 20.87 | 0.17 | 0.82% | 20.68 | 21.05 | 35263 | 7368.20 | 0.35% |
| 2025-08-22 | 20.83 | 20.70 | -0.13 | -0.62% | 20.58 | 20.84 | 25078 | 5182.36 | 0.25% |
| 2025-08-21 | 20.64 | 20.83 | 0.16 | 0.77% | 20.57 | 20.92 | 36805 | 7653.46 | 0.37% |
| 2025-08-20 | 20.46 | 20.67 | 0.20 | 0.98% | 20.39 | 20.67 | 26676 | 5475.44 | 0.26% |
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。
