| 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 | 7.60 | 7.51 | -0.03 | -0.40% | 7.45 | 7.62 | 510389 | 38287.31 | 0.80% |
| 2026-02-02 | 7.66 | 7.54 | -0.15 | -1.95% | 7.53 | 7.82 | 773602 | 59240.08 | 1.21% |
| 2026-01-30 | 7.79 | 7.69 | -0.14 | -1.79% | 7.64 | 7.85 | 633790 | 48929.79 | 0.99% |
| 2026-01-29 | 7.72 | 7.83 | 0.10 | 1.29% | 7.60 | 7.85 | 1052273 | 80961.38 | 1.65% |
| 2026-01-28 | 7.62 | 7.73 | 0.13 | 1.71% | 7.59 | 7.99 | 1288082 | 100611.39 | 2.01% |
| 2026-01-27 | 7.69 | 7.60 | -0.11 | -1.43% | 7.53 | 7.69 | 431824 | 32858.92 | 0.68% |
| 2026-01-26 | 7.63 | 7.71 | 0.08 | 1.05% | 7.61 | 7.78 | 555571 | 42716.43 | 0.87% |
| 2026-01-23 | 7.63 | 7.63 | 0.00 | 0.00% | 7.61 | 7.69 | 330191 | 25243.63 | 0.52% |
| 2026-01-22 | 7.59 | 7.63 | 0.04 | 0.53% | 7.59 | 7.66 | 273785 | 20883.82 | 0.43% |
| 2026-01-21 | 7.65 | 7.59 | -0.07 | -0.91% | 7.57 | 7.66 | 341462 | 26003.62 | 0.53% |
| 2026-01-20 | 7.65 | 7.66 | 0.03 | 0.39% | 7.61 | 7.68 | 305818 | 23392.24 | 0.48% |
| 2026-01-19 | 7.60 | 7.63 | 0.01 | 0.13% | 7.59 | 7.66 | 300986 | 22941.44 | 0.47% |
| 2026-01-16 | 7.73 | 7.62 | -0.08 | -1.04% | 7.61 | 7.75 | 392700 | 30128.67 | 0.61% |
| 2026-01-15 | 7.77 | 7.70 | -0.12 | -1.53% | 7.68 | 7.81 | 431837 | 33402.57 | 0.68% |
| 2026-01-14 | 7.87 | 7.82 | -0.07 | -0.89% | 7.79 | 8.01 | 737680 | 58334.67 | 1.15% |
| 2026-01-13 | 7.92 | 7.89 | -0.01 | -0.13% | 7.85 | 7.98 | 559278 | 44305.16 | 0.87% |
| 2026-01-12 | 7.81 | 7.90 | 0.09 | 1.15% | 7.78 | 7.92 | 515952 | 40591.00 | 0.81% |
| 2026-01-09 | 7.75 | 7.81 | 0.06 | 0.77% | 7.74 | 7.85 | 351113 | 27382.97 | 0.55% |
| 2026-01-08 | 7.80 | 7.75 | -0.09 | -1.15% | 7.74 | 7.82 | 506838 | 39390.41 | 0.79% |
| 2026-01-07 | 7.91 | 7.84 | -0.07 | -0.88% | 7.80 | 7.93 | 459867 | 36156.52 | 0.72% |
| 2026-01-06 | 7.72 | 7.91 | 0.19 | 2.46% | 7.70 | 7.92 | 807628 | 63446.34 | 1.26% |
| 2026-01-05 | 7.66 | 7.72 | 0.07 | 0.92% | 7.62 | 7.73 | 400473 | 30794.91 | 0.63% |
| 2025-12-31 | 7.67 | 7.65 | -0.01 | -0.13% | 7.63 | 7.73 | 303828 | 23336.99 | 0.48% |
| 2025-12-30 | 7.61 | 7.66 | 0.02 | 0.26% | 7.60 | 7.69 | 247473 | 18909.74 | 0.39% |
| 2025-12-29 | 7.65 | 7.64 | 0.00 | 0.00% | 7.61 | 7.69 | 266694 | 20395.02 | 0.42% |
| 2025-12-26 | 7.59 | 7.64 | 0.03 | 0.39% | 7.58 | 7.70 | 287577 | 21979.60 | 0.45% |
| 2025-12-25 | 7.54 | 7.61 | 0.06 | 0.79% | 7.53 | 7.62 | 242053 | 18391.48 | 0.38% |
| 2025-12-24 | 7.51 | 7.55 | 0.04 | 0.53% | 7.49 | 7.56 | 232833 | 17530.95 | 0.36% |
| 2025-12-23 | 7.55 | 7.51 | -0.03 | -0.40% | 7.49 | 7.57 | 246855 | 18602.83 | 0.39% |
| 2025-12-22 | 7.56 | 7.54 | -0.02 | -0.26% | 7.54 | 7.58 | 235381 | 17792.73 | 0.37% |
| 2025-12-19 | 7.55 | 7.56 | 0.01 | 0.13% | 7.51 | 7.60 | 275109 | 20806.12 | 0.43% |
| 2025-12-18 | 7.60 | 7.55 | -0.04 | -0.53% | 7.52 | 7.61 | 304110 | 22958.95 | 0.48% |
| 2025-12-17 | 7.49 | 7.59 | 0.10 | 1.34% | 7.45 | 7.65 | 414845 | 31318.67 | 0.65% |
| 2025-12-16 | 7.54 | 7.49 | -0.07 | -0.93% | 7.47 | 7.56 | 253836 | 19048.92 | 0.40% |
| 2025-12-15 | 7.48 | 7.56 | 0.06 | 0.80% | 7.46 | 7.60 | 314560 | 23759.05 | 0.49% |
| 2025-12-12 | 7.46 | 7.50 | 0.02 | 0.27% | 7.46 | 7.57 | 364703 | 27391.95 | 0.57% |
| 2025-12-11 | 7.52 | 7.48 | -0.04 | -0.53% | 7.45 | 7.59 | 292497 | 21960.33 | 0.46% |
| 2025-12-10 | 7.45 | 7.52 | 0.06 | 0.80% | 7.40 | 7.54 | 278070 | 20774.55 | 0.43% |
| 2025-12-09 | 7.55 | 7.46 | -0.14 | -1.84% | 7.44 | 7.58 | 345082 | 25865.76 | 0.54% |
| 2025-12-08 | 7.58 | 7.60 | 0.10 | 1.33% | 7.53 | 7.69 | 721489 | 55047.59 | 1.13% |
| 2025-12-05 | 7.37 | 7.50 | 0.13 | 1.76% | 7.34 | 7.54 | 479409 | 35679.75 | 0.75% |
| 2025-12-04 | 7.36 | 7.37 | 0.03 | 0.41% | 7.32 | 7.42 | 263091 | 19403.48 | 0.41% |
| 2025-12-03 | 7.37 | 7.34 | -0.01 | -0.14% | 7.32 | 7.40 | 226646 | 16678.20 | 0.35% |
| 2025-12-02 | 7.38 | 7.35 | -0.04 | -0.54% | 7.33 | 7.39 | 169101 | 12431.01 | 0.26% |
| 2025-12-01 | 7.32 | 7.39 | 0.07 | 0.96% | 7.31 | 7.39 | 316343 | 23297.76 | 0.49% |
| 2025-11-28 | 7.29 | 7.32 | 0.02 | 0.27% | 7.27 | 7.32 | 190120 | 13882.80 | 0.30% |
| 2025-11-27 | 7.29 | 7.30 | 0.00 | 0.00% | 7.27 | 7.34 | 184386 | 13489.25 | 0.29% |
| 2025-11-26 | 7.34 | 7.30 | -0.04 | -0.54% | 7.28 | 7.36 | 236594 | 17327.54 | 0.37% |
| 2025-11-25 | 7.34 | 7.34 | 0.02 | 0.27% | 7.32 | 7.37 | 258764 | 19005.11 | 0.40% |
| 2025-11-24 | 7.31 | 7.32 | 0.04 | 0.55% | 7.26 | 7.36 | 283956 | 20749.55 | 0.44% |
| 2025-11-21 | 7.48 | 7.28 | -0.27 | -3.58% | 7.28 | 7.52 | 507547 | 37452.11 | 0.79% |
| 2025-11-20 | 7.66 | 7.55 | -0.02 | -0.26% | 7.55 | 7.69 | 406524 | 31004.17 | 0.64% |
| 2025-11-19 | 7.60 | 7.57 | -0.02 | -0.26% | 7.52 | 7.63 | 285565 | 21617.74 | 0.45% |
| 2025-11-18 | 7.62 | 7.59 | -0.04 | -0.52% | 7.57 | 7.65 | 302712 | 23032.71 | 0.47% |
| 2025-11-17 | 7.71 | 7.63 | -0.08 | -1.04% | 7.61 | 7.72 | 333142 | 25461.00 | 0.52% |
| 2025-11-14 | 7.75 | 7.71 | -0.08 | -1.03% | 7.71 | 7.81 | 349417 | 27132.65 | 0.55% |
| 2025-11-13 | 7.74 | 7.79 | 0.05 | 0.65% | 7.72 | 7.81 | 316597 | 24576.14 | 0.50% |
| 2025-11-12 | 7.83 | 7.74 | -0.08 | -1.02% | 7.71 | 7.83 | 394737 | 30656.25 | 0.62% |
| 2025-11-11 | 7.90 | 7.82 | -0.07 | -0.89% | 7.80 | 7.91 | 412858 | 32369.90 | 0.65% |
| 2025-11-10 | 7.81 | 7.89 | 0.08 | 1.02% | 7.79 | 7.92 | 358474 | 28164.06 | 0.56% |
| 2025-11-07 | 7.86 | 7.81 | -0.07 | -0.89% | 7.81 | 7.88 | 315263 | 24690.29 | 0.49% |
| 2025-11-06 | 7.78 | 7.88 | 0.11 | 1.42% | 7.77 | 7.91 | 436623 | 34324.82 | 0.68% |
| 2025-11-05 | 7.76 | 7.77 | -0.02 | -0.26% | 7.74 | 7.82 | 281127 | 21893.62 | 0.44% |
| 2025-11-04 | 7.79 | 7.79 | -0.01 | -0.13% | 7.74 | 7.81 | 346256 | 26931.79 | 0.54% |
| 2025-11-03 | 7.83 | 7.80 | -0.04 | -0.51% | 7.75 | 7.84 | 378868 | 29498.74 | 0.59% |
| 2025-10-31 | 7.93 | 7.84 | -0.09 | -1.13% | 7.83 | 7.98 | 570265 | 44964.86 | 0.89% |
| 2025-10-30 | 8.03 | 7.93 | -0.12 | -1.49% | 7.91 | 8.04 | 524934 | 41857.36 | 0.82% |
| 2025-10-29 | 7.89 | 8.05 | 0.16 | 2.03% | 7.88 | 8.08 | 744589 | 59575.61 | 1.16% |
| 2025-10-28 | 7.99 | 7.89 | -0.09 | -1.13% | 7.88 | 7.99 | 472238 | 37420.16 | 0.74% |
| 2025-10-27 | 8.00 | 7.98 | 0.05 | 0.63% | 7.93 | 8.03 | 705677 | 56317.36 | 1.10% |
| 2025-10-24 | 7.78 | 7.93 | 0.12 | 1.54% | 7.78 | 7.93 | 676249 | 53107.30 | 1.06% |
| 2025-10-23 | 7.71 | 7.81 | 0.09 | 1.17% | 7.67 | 7.81 | 566906 | 43976.21 | 0.89% |
| 2025-10-22 | 7.75 | 7.72 | -0.05 | -0.64% | 7.70 | 7.76 | 305670 | 23600.71 | 0.48% |
| 2025-10-21 | 7.68 | 7.77 | 0.09 | 1.17% | 7.66 | 7.85 | 553194 | 43012.33 | 0.87% |
| 2025-10-20 | 7.71 | 7.68 | 0.04 | 0.52% | 7.65 | 7.77 | 471236 | 36295.37 | 0.74% |
| 2025-10-17 | 7.87 | 7.64 | -0.23 | -2.92% | 7.64 | 7.91 | 751524 | 58440.10 | 1.18% |
| 2025-10-16 | 7.91 | 7.87 | -0.07 | -0.88% | 7.82 | 7.94 | 497794 | 39222.12 | 0.78% |
| 2025-10-15 | 7.87 | 7.94 | 0.08 | 1.02% | 7.78 | 7.96 | 701882 | 55228.80 | 1.10% |
| 2025-10-14 | 7.89 | 7.86 | -0.01 | -0.13% | 7.83 | 8.01 | 656752 | 51995.65 | 1.03% |
| 2025-10-13 | 7.80 | 7.87 | -0.09 | -1.13% | 7.77 | 7.93 | 694849 | 54389.88 | 1.09% |
国投资本(600061)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。
