| 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 | 7.07 | 7.07 | 0.00 | 0.00% | 7.04 | 7.13 | 221854 | 15718.78 | 0.35% |
| 2025-03-31 | 7.24 | 7.07 | -0.21 | -2.88% | 7.03 | 7.28 | 399253 | 28426.68 | 0.62% |
| 2025-03-28 | 7.24 | 7.28 | 0.03 | 0.41% | 7.22 | 7.29 | 257942 | 18734.12 | 0.40% |
| 2025-03-27 | 7.16 | 7.25 | 0.08 | 1.12% | 7.13 | 7.29 | 218776 | 15797.23 | 0.34% |
| 2025-03-26 | 7.16 | 7.17 | 0.00 | 0.00% | 7.13 | 7.20 | 149276 | 10700.09 | 0.23% |
| 2025-03-25 | 7.12 | 7.17 | 0.04 | 0.56% | 7.09 | 7.19 | 218339 | 15614.61 | 0.34% |
| 2025-03-24 | 7.13 | 7.13 | 0.00 | 0.00% | 7.06 | 7.15 | 210726 | 14977.75 | 0.33% |
| 2025-03-21 | 7.24 | 7.13 | -0.14 | -1.93% | 7.11 | 7.31 | 306621 | 22093.86 | 0.48% |
| 2025-03-20 | 7.31 | 7.27 | -0.03 | -0.41% | 7.25 | 7.32 | 176579 | 12853.10 | 0.28% |
| 2025-03-19 | 7.28 | 7.30 | 0.01 | 0.14% | 7.27 | 7.34 | 183996 | 13421.58 | 0.29% |
| 2025-03-18 | 7.34 | 7.29 | -0.01 | -0.14% | 7.26 | 7.36 | 186116 | 13576.89 | 0.29% |
| 2025-03-17 | 7.39 | 7.30 | -0.06 | -0.82% | 7.28 | 7.40 | 315143 | 23114.00 | 0.49% |
| 2025-03-14 | 7.12 | 7.36 | 0.25 | 3.52% | 7.10 | 7.38 | 684951 | 49865.73 | 1.07% |
| 2025-03-13 | 7.13 | 7.11 | -0.02 | -0.28% | 7.05 | 7.17 | 205676 | 14596.20 | 0.32% |
| 2025-03-12 | 7.11 | 7.13 | 0.03 | 0.42% | 7.09 | 7.21 | 293039 | 20911.39 | 0.46% |
| 2025-03-11 | 7.05 | 7.10 | -0.01 | -0.14% | 7.03 | 7.10 | 245883 | 17362.03 | 0.38% |
| 2025-03-10 | 7.18 | 7.11 | -0.10 | -1.39% | 7.08 | 7.20 | 265441 | 18906.63 | 0.42% |
| 2025-03-07 | 7.29 | 7.21 | -0.12 | -1.64% | 7.18 | 7.31 | 266548 | 19288.24 | 0.42% |
| 2025-03-06 | 7.23 | 7.33 | 0.14 | 1.95% | 7.19 | 7.34 | 351151 | 25601.47 | 0.55% |
| 2025-03-05 | 7.20 | 7.19 | -0.01 | -0.14% | 7.11 | 7.23 | 197330 | 14151.91 | 0.31% |
| 2025-03-04 | 7.11 | 7.20 | 0.06 | 0.84% | 7.10 | 7.23 | 179128 | 12871.70 | 0.28% |
| 2025-03-03 | 7.14 | 7.14 | 0.04 | 0.56% | 7.11 | 7.23 | 311236 | 22340.03 | 0.49% |
| 2025-02-28 | 7.34 | 7.10 | -0.24 | -3.27% | 7.10 | 7.42 | 388647 | 28087.54 | 0.61% |
| 2025-02-27 | 7.29 | 7.34 | 0.02 | 0.27% | 7.21 | 7.37 | 356657 | 26016.11 | 0.56% |
| 2025-02-26 | 7.20 | 7.32 | 0.14 | 1.95% | 7.17 | 7.33 | 315165 | 22801.42 | 0.49% |
| 2025-02-25 | 7.29 | 7.18 | -0.15 | -2.05% | 7.17 | 7.30 | 254255 | 18367.99 | 0.40% |
| 2025-02-24 | 7.35 | 7.33 | -0.02 | -0.27% | 7.27 | 7.41 | 308909 | 22694.13 | 0.48% |
| 2025-02-21 | 7.20 | 7.35 | 0.15 | 2.08% | 7.14 | 7.39 | 352774 | 25668.08 | 0.55% |
| 2025-02-20 | 7.26 | 7.20 | -0.06 | -0.83% | 7.19 | 7.26 | 184849 | 13328.84 | 0.29% |
| 2025-02-19 | 7.19 | 7.26 | 0.06 | 0.83% | 7.18 | 7.30 | 230209 | 16672.00 | 0.36% |
| 2025-02-18 | 7.37 | 7.20 | -0.21 | -2.83% | 7.16 | 7.38 | 292505 | 21297.87 | 0.46% |
| 2025-02-17 | 7.46 | 7.41 | 0.03 | 0.41% | 7.36 | 7.50 | 323826 | 24078.46 | 0.51% |
| 2025-02-14 | 7.31 | 7.38 | 0.05 | 0.68% | 7.29 | 7.41 | 240512 | 17670.13 | 0.38% |
| 2025-02-13 | 7.39 | 7.33 | -0.05 | -0.68% | 7.30 | 7.43 | 273445 | 20130.08 | 0.43% |
| 2025-02-12 | 7.27 | 7.38 | 0.09 | 1.23% | 7.25 | 7.38 | 251149 | 18348.25 | 0.39% |
| 2025-02-11 | 7.36 | 7.29 | -0.07 | -0.95% | 7.23 | 7.36 | 195566 | 14228.63 | 0.31% |
| 2025-02-10 | 7.32 | 7.36 | 0.03 | 0.41% | 7.31 | 7.40 | 221401 | 16282.73 | 0.35% |
| 2025-02-07 | 7.19 | 7.33 | 0.13 | 1.81% | 7.17 | 7.42 | 390692 | 28552.12 | 0.61% |
| 2025-02-06 | 7.08 | 7.20 | 0.12 | 1.69% | 7.03 | 7.20 | 231700 | 16516.53 | 0.36% |
| 2025-02-05 | 7.12 | 7.08 | -0.02 | -0.28% | 7.05 | 7.18 | 214876 | 15275.78 | 0.34% |
| 2025-01-27 | 7.27 | 7.10 | -0.14 | -1.93% | 7.09 | 7.32 | 236787 | 17038.05 | 0.37% |
| 2025-01-24 | 7.18 | 7.24 | 0.04 | 0.56% | 7.17 | 7.29 | 246430 | 17824.46 | 0.39% |
| 2025-01-23 | 7.20 | 7.20 | 0.08 | 1.12% | 7.17 | 7.39 | 397744 | 28925.20 | 0.62% |
| 2025-01-22 | 7.09 | 7.12 | 0.02 | 0.28% | 7.00 | 7.12 | 192910 | 13627.67 | 0.30% |
| 2025-01-21 | 7.14 | 7.10 | -0.01 | -0.14% | 7.05 | 7.16 | 204292 | 14503.77 | 0.32% |
| 2025-01-20 | 7.15 | 7.11 | 0.03 | 0.42% | 7.07 | 7.20 | 210134 | 14991.94 | 0.33% |
| 2025-01-17 | 7.08 | 7.08 | 0.01 | 0.14% | 7.04 | 7.15 | 176430 | 12510.18 | 0.28% |
| 2025-01-16 | 7.09 | 7.07 | 0.01 | 0.14% | 7.02 | 7.22 | 242213 | 17209.41 | 0.38% |
| 2025-01-15 | 6.99 | 7.06 | 0.03 | 0.43% | 6.95 | 7.08 | 292147 | 20530.11 | 0.46% |
| 2025-01-14 | 6.83 | 7.03 | 0.21 | 3.08% | 6.82 | 7.04 | 357146 | 24869.42 | 0.56% |
| 2025-01-13 | 6.75 | 6.82 | 0.02 | 0.29% | 6.72 | 6.87 | 208791 | 14196.62 | 0.33% |
| 2025-01-10 | 6.93 | 6.80 | -0.13 | -1.88% | 6.79 | 6.99 | 198837 | 13696.23 | 0.31% |
| 2025-01-09 | 6.98 | 6.93 | -0.05 | -0.72% | 6.92 | 7.02 | 159482 | 11104.12 | 0.25% |
| 2025-01-08 | 7.05 | 6.98 | -0.09 | -1.27% | 6.84 | 7.05 | 290291 | 20177.87 | 0.45% |
| 2025-01-07 | 7.06 | 7.07 | 0.04 | 0.57% | 6.98 | 7.08 | 200991 | 14141.50 | 0.31% |
| 2025-01-06 | 7.00 | 7.03 | 0.01 | 0.14% | 6.96 | 7.07 | 220402 | 15460.67 | 0.34% |
| 2025-01-03 | 7.22 | 7.02 | -0.15 | -2.09% | 6.99 | 7.25 | 317976 | 22573.91 | 0.50% |
| 2025-01-02 | 7.53 | 7.17 | -0.35 | -4.65% | 7.09 | 7.53 | 451128 | 32945.03 | 0.70% |
| 2024-12-31 | 7.86 | 7.52 | -0.35 | -4.45% | 7.52 | 7.89 | 502194 | 38614.67 | 0.78% |
| 2024-12-30 | 7.79 | 7.87 | 0.06 | 0.77% | 7.76 | 7.88 | 296556 | 23212.20 | 0.46% |
| 2024-12-27 | 7.75 | 7.81 | 0.07 | 0.90% | 7.73 | 7.91 | 367619 | 28719.15 | 0.57% |
| 2024-12-26 | 7.73 | 7.74 | -0.01 | -0.13% | 7.71 | 7.79 | 186768 | 14467.41 | 0.29% |
| 2024-12-25 | 7.81 | 7.75 | -0.08 | -1.02% | 7.68 | 7.82 | 272164 | 21064.29 | 0.42% |
| 2024-12-24 | 7.67 | 7.83 | 0.19 | 2.49% | 7.65 | 7.85 | 440564 | 34129.49 | 0.69% |
| 2024-12-23 | 7.77 | 7.64 | -0.16 | -2.05% | 7.62 | 7.83 | 295588 | 22799.65 | 0.46% |
| 2024-12-20 | 7.69 | 7.80 | 0.11 | 1.43% | 7.66 | 7.87 | 353311 | 27470.14 | 0.55% |
| 2024-12-19 | 7.66 | 7.69 | -0.09 | -1.16% | 7.60 | 7.72 | 457887 | 34998.30 | 0.71% |
| 2024-12-18 | 7.79 | 7.78 | 0.04 | 0.52% | 7.76 | 7.99 | 450760 | 35405.44 | 0.70% |
| 2024-12-17 | 7.75 | 7.74 | -0.03 | -0.39% | 7.69 | 7.81 | 289753 | 22436.65 | 0.45% |
| 2024-12-16 | 7.87 | 7.77 | -0.10 | -1.27% | 7.71 | 7.88 | 360420 | 28009.76 | 0.56% |
| 2024-12-13 | 8.04 | 7.87 | -0.25 | -3.08% | 7.84 | 8.07 | 594823 | 47186.85 | 0.93% |
| 2024-12-12 | 8.03 | 8.12 | 0.09 | 1.12% | 7.93 | 8.19 | 537045 | 43290.48 | 0.84% |
| 2024-12-11 | 7.97 | 8.03 | 0.09 | 1.13% | 7.95 | 8.13 | 525068 | 42217.26 | 0.82% |
| 2024-12-10 | 8.27 | 7.94 | 0.02 | 0.25% | 7.93 | 8.30 | 736254 | 59655.87 | 1.15% |
| 2024-12-09 | 7.97 | 7.92 | -0.09 | -1.12% | 7.84 | 8.04 | 371253 | 29447.35 | 0.58% |
| 2024-12-06 | 7.90 | 8.01 | 0.11 | 1.39% | 7.83 | 8.07 | 508248 | 40572.34 | 0.79% |
| 2024-12-05 | 7.82 | 7.90 | 0.08 | 1.02% | 7.80 | 7.94 | 446956 | 35205.71 | 0.70% |
| 2024-12-04 | 8.02 | 7.82 | -0.25 | -3.10% | 7.76 | 8.05 | 761370 | 59954.62 | 1.18% |
| 2024-12-03 | 7.87 | 8.07 | 0.27 | 3.46% | 7.83 | 8.18 | 1093565 | 87487.45 | 1.70% |
| 2024-12-02 | 7.69 | 7.80 | 0.08 | 1.04% | 7.68 | 7.82 | 450279 | 35033.06 | 0.70% |
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。
