| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.20 | 10.22 | -0.09 | -0.87% | 10.10 | 10.50 | 341185 | 34861.14 | 3.74% |
| 2026-02-02 | 10.09 | 10.31 | 0.11 | 1.08% | 10.02 | 10.69 | 509036 | 52748.53 | 5.58% |
| 2026-01-30 | 10.61 | 10.20 | -0.69 | -6.34% | 10.12 | 10.61 | 627474 | 64746.92 | 6.88% |
| 2026-01-29 | 9.88 | 10.89 | 0.99 | 10.00% | 9.76 | 10.89 | 830616 | 86318.20 | 9.11% |
| 2026-01-28 | 9.67 | 9.90 | 0.22 | 2.27% | 9.65 | 10.04 | 374049 | 37009.44 | 4.10% |
| 2026-01-27 | 9.65 | 9.68 | -0.04 | -0.41% | 9.60 | 9.83 | 245764 | 23866.06 | 2.70% |
| 2026-01-26 | 9.88 | 9.72 | 0.37 | 3.96% | 9.53 | 9.88 | 481323 | 46662.17 | 5.28% |
| 2026-01-23 | 9.35 | 9.35 | 0.00 | 0.00% | 9.33 | 9.38 | 104515 | 9776.29 | 1.15% |
| 2026-01-22 | 9.29 | 9.35 | 0.09 | 0.97% | 9.26 | 9.37 | 107154 | 10001.04 | 1.18% |
| 2026-01-21 | 9.34 | 9.26 | -0.10 | -1.07% | 9.22 | 9.36 | 120510 | 11181.97 | 1.32% |
| 2026-01-20 | 9.29 | 9.36 | 0.06 | 0.65% | 9.27 | 9.37 | 129209 | 12066.62 | 1.42% |
| 2026-01-19 | 9.10 | 9.30 | 0.17 | 1.86% | 9.07 | 9.30 | 131368 | 12129.13 | 1.44% |
| 2026-01-16 | 9.26 | 9.13 | -0.12 | -1.30% | 9.10 | 9.27 | 124347 | 11389.46 | 1.36% |
| 2026-01-15 | 9.26 | 9.25 | -0.01 | -0.11% | 9.20 | 9.29 | 85975 | 7942.34 | 0.94% |
| 2026-01-14 | 9.32 | 9.26 | -0.06 | -0.64% | 9.21 | 9.40 | 148594 | 13860.54 | 1.63% |
| 2026-01-13 | 9.41 | 9.32 | -0.08 | -0.85% | 9.30 | 9.42 | 119968 | 11225.17 | 1.32% |
| 2026-01-12 | 9.30 | 9.40 | 0.10 | 1.08% | 9.29 | 9.40 | 121615 | 11376.40 | 1.33% |
| 2026-01-09 | 9.24 | 9.30 | 0.06 | 0.65% | 9.22 | 9.31 | 83955 | 7791.20 | 0.92% |
| 2026-01-08 | 9.20 | 9.24 | 0.03 | 0.33% | 9.18 | 9.28 | 62127 | 5736.62 | 0.68% |
| 2026-01-07 | 9.32 | 9.21 | -0.09 | -0.97% | 9.20 | 9.32 | 91309 | 8443.14 | 1.00% |
| 2026-01-06 | 9.34 | 9.30 | 0.00 | 0.00% | 9.27 | 9.34 | 76127 | 7080.75 | 0.84% |
| 2026-01-05 | 9.25 | 9.30 | 0.04 | 0.43% | 9.25 | 9.33 | 83561 | 7769.81 | 0.92% |
| 2025-12-31 | 9.19 | 9.26 | 0.08 | 0.87% | 9.10 | 9.31 | 83421 | 7694.07 | 0.92% |
| 2025-12-30 | 9.18 | 9.18 | -0.02 | -0.22% | 9.17 | 9.24 | 43018 | 3960.05 | 0.47% |
| 2025-12-29 | 9.24 | 9.20 | -0.04 | -0.43% | 9.19 | 9.28 | 56021 | 5170.45 | 0.61% |
| 2025-12-26 | 9.31 | 9.24 | -0.08 | -0.86% | 9.23 | 9.31 | 65088 | 6029.21 | 0.71% |
| 2025-12-25 | 9.29 | 9.32 | 0.03 | 0.32% | 9.25 | 9.38 | 81306 | 7569.69 | 0.89% |
| 2025-12-24 | 9.21 | 9.29 | 0.06 | 0.65% | 9.18 | 9.34 | 65548 | 6066.48 | 0.72% |
| 2025-12-23 | 9.28 | 9.23 | -0.05 | -0.54% | 9.19 | 9.28 | 67997 | 6271.09 | 0.75% |
| 2025-12-22 | 9.25 | 9.28 | 0.01 | 0.11% | 9.20 | 9.32 | 90361 | 8368.84 | 0.99% |
| 2025-12-19 | 9.18 | 9.27 | 0.03 | 0.32% | 9.17 | 9.31 | 98176 | 9074.66 | 1.08% |
| 2025-12-18 | 9.11 | 9.24 | 0.12 | 1.32% | 9.08 | 9.25 | 108963 | 9989.29 | 1.20% |
| 2025-12-17 | 9.11 | 9.12 | 0.03 | 0.33% | 9.01 | 9.12 | 69468 | 6297.13 | 0.76% |
| 2025-12-16 | 9.07 | 9.09 | 0.01 | 0.11% | 9.06 | 9.16 | 86570 | 7887.65 | 0.95% |
| 2025-12-15 | 9.04 | 9.08 | 0.10 | 1.11% | 8.98 | 9.11 | 93864 | 8515.68 | 1.03% |
| 2025-12-12 | 8.98 | 8.98 | 0.04 | 0.45% | 8.91 | 9.08 | 88672 | 7997.47 | 0.97% |
| 2025-12-11 | 9.12 | 8.94 | -0.18 | -1.97% | 8.90 | 9.12 | 134558 | 12086.97 | 1.48% |
| 2025-12-10 | 9.05 | 9.12 | 0.07 | 0.77% | 9.05 | 9.21 | 83954 | 7659.13 | 0.92% |
| 2025-12-09 | 9.09 | 9.05 | -0.06 | -0.66% | 9.04 | 9.13 | 60963 | 5529.76 | 0.67% |
| 2025-12-08 | 9.10 | 9.11 | 0.01 | 0.11% | 9.09 | 9.14 | 61028 | 5560.45 | 0.67% |
| 2025-12-05 | 9.04 | 9.10 | 0.06 | 0.66% | 9.00 | 9.10 | 59783 | 5410.43 | 0.66% |
| 2025-12-04 | 9.20 | 9.04 | -0.16 | -1.74% | 9.03 | 9.21 | 94001 | 8537.13 | 1.03% |
| 2025-12-03 | 9.24 | 9.20 | -0.03 | -0.33% | 9.16 | 9.26 | 61837 | 5687.51 | 0.68% |
| 2025-12-02 | 9.22 | 9.23 | 0.00 | 0.00% | 9.17 | 9.26 | 59455 | 5479.36 | 0.65% |
| 2025-12-01 | 9.21 | 9.23 | -0.01 | -0.11% | 9.18 | 9.27 | 78920 | 7283.59 | 0.87% |
| 2025-11-28 | 9.16 | 9.24 | 0.08 | 0.87% | 9.12 | 9.32 | 84346 | 7795.90 | 0.93% |
| 2025-11-27 | 9.16 | 9.16 | 0.02 | 0.22% | 9.13 | 9.20 | 52414 | 4806.45 | 0.58% |
| 2025-11-26 | 9.21 | 9.14 | -0.04 | -0.44% | 9.10 | 9.25 | 77287 | 7085.74 | 0.85% |
| 2025-11-25 | 9.16 | 9.18 | 0.00 | 0.00% | 9.16 | 9.23 | 76199 | 7006.38 | 0.84% |
| 2025-11-24 | 9.17 | 9.18 | 0.04 | 0.44% | 9.15 | 9.25 | 66950 | 6157.40 | 0.73% |
| 2025-11-21 | 9.48 | 9.14 | -0.34 | -3.59% | 9.14 | 9.53 | 153282 | 14236.03 | 1.68% |
| 2025-11-20 | 9.51 | 9.48 | -0.03 | -0.32% | 9.42 | 9.54 | 80683 | 7645.50 | 0.89% |
| 2025-11-19 | 9.60 | 9.51 | -0.09 | -0.94% | 9.48 | 9.62 | 83251 | 7925.52 | 0.91% |
| 2025-11-18 | 9.70 | 9.60 | -0.10 | -1.03% | 9.53 | 9.72 | 91769 | 8810.21 | 1.01% |
| 2025-11-17 | 9.74 | 9.70 | -0.07 | -0.72% | 9.64 | 9.78 | 93624 | 9090.65 | 1.03% |
| 2025-11-14 | 9.80 | 9.77 | -0.09 | -0.91% | 9.77 | 9.94 | 101239 | 9953.81 | 1.11% |
| 2025-11-13 | 9.83 | 9.86 | 0.02 | 0.20% | 9.73 | 9.88 | 114458 | 11224.12 | 1.26% |
| 2025-11-12 | 9.88 | 9.84 | -0.04 | -0.40% | 9.80 | 9.92 | 108701 | 10717.36 | 1.19% |
| 2025-11-11 | 9.91 | 9.88 | -0.10 | -1.00% | 9.82 | 9.96 | 141491 | 13955.08 | 1.55% |
| 2025-11-10 | 9.63 | 9.98 | 0.39 | 4.07% | 9.60 | 9.98 | 293913 | 28956.28 | 3.22% |
| 2025-11-07 | 9.64 | 9.59 | -0.05 | -0.52% | 9.56 | 9.73 | 90393 | 8706.85 | 0.99% |
| 2025-11-06 | 9.60 | 9.64 | 0.03 | 0.31% | 9.57 | 9.65 | 88741 | 8528.19 | 0.97% |
| 2025-11-05 | 9.53 | 9.61 | 0.06 | 0.63% | 9.51 | 9.70 | 118446 | 11405.02 | 1.30% |
| 2025-11-04 | 9.56 | 9.55 | -0.01 | -0.10% | 9.51 | 9.58 | 75008 | 7154.77 | 0.82% |
| 2025-11-03 | 9.50 | 9.56 | 0.06 | 0.63% | 9.47 | 9.57 | 99052 | 9435.63 | 1.09% |
| 2025-10-31 | 9.48 | 9.50 | 0.02 | 0.21% | 9.45 | 9.53 | 120855 | 11471.31 | 1.33% |
| 2025-10-30 | 9.56 | 9.48 | -0.07 | -0.73% | 9.48 | 9.59 | 169605 | 16154.13 | 1.86% |
| 2025-10-29 | 9.87 | 9.55 | -0.36 | -3.63% | 9.46 | 9.90 | 349093 | 33413.21 | 3.83% |
| 2025-10-28 | 9.92 | 9.91 | -0.01 | -0.10% | 9.86 | 9.98 | 83388 | 8284.37 | 0.91% |
| 2025-10-27 | 9.83 | 9.92 | 0.09 | 0.92% | 9.81 | 9.99 | 109749 | 10879.80 | 1.20% |
| 2025-10-24 | 9.97 | 9.83 | -0.14 | -1.40% | 9.83 | 10.02 | 128032 | 12681.16 | 1.40% |
| 2025-10-23 | 9.98 | 9.97 | -0.02 | -0.20% | 9.86 | 10.03 | 98754 | 9808.90 | 1.08% |
| 2025-10-22 | 10.10 | 9.99 | -0.13 | -1.28% | 9.97 | 10.27 | 135194 | 13629.62 | 1.48% |
| 2025-10-21 | 10.11 | 10.12 | -0.03 | -0.30% | 10.06 | 10.17 | 91433 | 9249.14 | 1.00% |
| 2025-10-20 | 10.20 | 10.15 | 0.00 | 0.00% | 10.04 | 10.24 | 133061 | 13469.36 | 1.46% |
| 2025-10-17 | 10.32 | 10.15 | -0.20 | -1.93% | 10.15 | 10.44 | 244062 | 25063.54 | 2.68% |
| 2025-10-16 | 10.08 | 10.35 | 0.39 | 3.92% | 10.08 | 10.55 | 362446 | 37585.62 | 3.98% |
| 2025-10-15 | 10.00 | 9.96 | -0.08 | -0.80% | 9.91 | 10.19 | 202661 | 20306.34 | 2.22% |
| 2025-10-14 | 9.53 | 10.04 | 0.49 | 5.13% | 9.53 | 10.06 | 291378 | 28813.96 | 3.20% |
| 2025-10-13 | 9.60 | 9.55 | -0.11 | -1.14% | 9.48 | 9.64 | 148993 | 14241.12 | 1.63% |
古越龙山(600059)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。
