| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.83 | 7.96 | 0.08 | 1.02% | 7.82 | 8.05 | 795131 | 63320.40 | 1.24% |
| 2025-10-09 | 7.85 | 7.88 | -0.01 | -0.13% | 7.75 | 7.92 | 732049 | 57428.09 | 1.14% |
| 2025-09-30 | 7.95 | 7.89 | -0.11 | -1.38% | 7.83 | 7.99 | 883373 | 69742.18 | 1.38% |
| 2025-09-29 | 7.73 | 8.00 | 0.24 | 3.09% | 7.73 | 8.15 | 1444087 | 114762.12 | 2.26% |
| 2025-09-26 | 7.63 | 7.76 | 0.15 | 1.97% | 7.62 | 7.91 | 993396 | 77638.52 | 1.55% |
| 2025-09-25 | 7.70 | 7.61 | -0.12 | -1.55% | 7.61 | 7.72 | 565040 | 43262.80 | 0.88% |
| 2025-09-24 | 7.47 | 7.73 | 0.23 | 3.07% | 7.45 | 7.82 | 1135771 | 87322.47 | 1.78% |
| 2025-09-23 | 7.57 | 7.50 | -0.10 | -1.32% | 7.38 | 7.57 | 502152 | 37456.51 | 0.79% |
| 2025-09-22 | 7.57 | 7.60 | 0.03 | 0.40% | 7.52 | 7.60 | 401560 | 30358.36 | 0.63% |
| 2025-09-19 | 7.60 | 7.57 | -0.04 | -0.53% | 7.51 | 7.63 | 472157 | 35711.41 | 0.74% |
| 2025-09-18 | 7.80 | 7.61 | -0.23 | -2.93% | 7.56 | 7.81 | 931489 | 71628.72 | 1.46% |
| 2025-09-17 | 7.65 | 7.84 | 0.21 | 2.75% | 7.62 | 7.90 | 962548 | 74896.28 | 1.51% |
| 2025-09-16 | 7.70 | 7.63 | -0.06 | -0.78% | 7.59 | 7.71 | 751847 | 57489.06 | 1.18% |
| 2025-09-15 | 7.75 | 7.69 | -0.05 | -0.65% | 7.66 | 7.78 | 566361 | 43705.23 | 0.89% |
| 2025-09-12 | 7.89 | 7.74 | -0.15 | -1.90% | 7.73 | 7.90 | 786323 | 61369.21 | 1.23% |
| 2025-09-11 | 7.70 | 7.89 | 0.19 | 2.47% | 7.69 | 7.92 | 749137 | 58526.27 | 1.17% |
| 2025-09-10 | 7.74 | 7.70 | -0.04 | -0.52% | 7.67 | 7.78 | 445276 | 34371.98 | 0.70% |
| 2025-09-09 | 7.80 | 7.74 | -0.06 | -0.77% | 7.72 | 7.83 | 734233 | 57061.52 | 1.15% |
| 2025-09-08 | 7.82 | 7.80 | 0.00 | 0.00% | 7.77 | 8.03 | 1036164 | 81460.49 | 1.62% |
| 2025-09-05 | 7.84 | 7.80 | -0.01 | -0.13% | 7.78 | 7.89 | 556939 | 43611.35 | 0.87% |
| 2025-09-04 | 7.87 | 7.81 | -0.07 | -0.89% | 7.75 | 7.91 | 625909 | 49084.75 | 0.98% |
| 2025-09-03 | 8.13 | 7.88 | -0.22 | -2.72% | 7.83 | 8.14 | 539852 | 43017.96 | 0.84% |
| 2025-09-02 | 8.22 | 8.10 | -0.09 | -1.10% | 8.01 | 8.22 | 650445 | 52701.89 | 1.02% |
| 2025-09-01 | 8.35 | 8.19 | -0.15 | -1.80% | 8.16 | 8.37 | 714316 | 58815.45 | 1.12% |
| 2025-08-29 | 8.55 | 8.34 | -0.17 | -2.00% | 8.33 | 8.59 | 680011 | 57341.02 | 1.06% |
| 2025-08-28 | 8.35 | 8.51 | 0.13 | 1.55% | 8.30 | 8.54 | 601372 | 50682.07 | 0.94% |
| 2025-08-27 | 8.69 | 8.38 | -0.31 | -3.57% | 8.36 | 8.73 | 745727 | 63900.23 | 1.17% |
| 2025-08-26 | 8.62 | 8.69 | 0.01 | 0.12% | 8.56 | 8.76 | 584610 | 50751.06 | 0.91% |
| 2025-08-25 | 8.59 | 8.68 | 0.15 | 1.76% | 8.47 | 8.70 | 748788 | 64124.03 | 1.17% |
| 2025-08-22 | 8.37 | 8.53 | 0.16 | 1.91% | 8.34 | 8.54 | 569262 | 48061.70 | 0.89% |
| 2025-08-21 | 8.40 | 8.37 | -0.04 | -0.48% | 8.30 | 8.49 | 518025 | 43438.51 | 0.81% |
| 2025-08-20 | 8.20 | 8.41 | 0.18 | 2.19% | 8.15 | 8.41 | 649148 | 53817.20 | 1.02% |
| 2025-08-19 | 8.16 | 8.23 | 0.02 | 0.24% | 8.10 | 8.33 | 623931 | 51165.48 | 0.98% |
| 2025-08-18 | 8.27 | 8.21 | -0.02 | -0.24% | 8.15 | 8.33 | 806737 | 66423.54 | 1.26% |
| 2025-08-15 | 8.00 | 8.23 | 0.21 | 2.62% | 7.95 | 8.30 | 892523 | 73129.38 | 1.40% |
| 2025-08-14 | 7.96 | 8.02 | 0.07 | 0.88% | 7.93 | 8.17 | 744754 | 59951.27 | 1.16% |
| 2025-08-13 | 7.87 | 7.95 | 0.12 | 1.53% | 7.79 | 8.00 | 671276 | 53154.29 | 1.05% |
| 2025-08-12 | 7.78 | 7.83 | 0.08 | 1.03% | 7.75 | 7.83 | 365766 | 28527.40 | 0.57% |
| 2025-08-11 | 7.65 | 7.75 | 0.09 | 1.17% | 7.65 | 7.78 | 249669 | 19325.85 | 0.39% |
| 2025-08-08 | 7.69 | 7.66 | -0.03 | -0.39% | 7.60 | 7.69 | 178537 | 13659.79 | 0.28% |
| 2025-08-07 | 7.70 | 7.69 | 0.02 | 0.26% | 7.63 | 7.76 | 259566 | 19956.31 | 0.41% |
| 2025-08-06 | 7.64 | 7.67 | 0.01 | 0.13% | 7.61 | 7.69 | 192974 | 14765.72 | 0.30% |
| 2025-08-05 | 7.58 | 7.66 | 0.11 | 1.46% | 7.56 | 7.66 | 254740 | 19429.66 | 0.40% |
| 2025-08-04 | 7.54 | 7.55 | -0.01 | -0.13% | 7.51 | 7.57 | 211628 | 15942.69 | 0.33% |
| 2025-08-01 | 7.57 | 7.56 | 0.00 | 0.00% | 7.52 | 7.64 | 262925 | 19932.87 | 0.41% |
| 2025-07-31 | 7.71 | 7.56 | -0.20 | -2.58% | 7.51 | 7.76 | 448839 | 34275.58 | 0.70% |
| 2025-07-30 | 7.83 | 7.76 | -0.09 | -1.15% | 7.69 | 7.84 | 338622 | 26354.51 | 0.53% |
| 2025-07-29 | 7.82 | 7.85 | 0.01 | 0.13% | 7.68 | 7.85 | 347710 | 26998.26 | 0.54% |
| 2025-07-28 | 7.81 | 7.84 | 0.02 | 0.26% | 7.76 | 7.94 | 406725 | 31968.96 | 0.64% |
| 2025-07-25 | 7.92 | 7.82 | -0.09 | -1.14% | 7.79 | 7.93 | 413771 | 32435.86 | 0.65% |
| 2025-07-24 | 7.71 | 7.91 | 0.16 | 2.06% | 7.70 | 7.91 | 576467 | 45253.20 | 0.90% |
| 2025-07-23 | 7.78 | 7.75 | 0.00 | 0.00% | 7.72 | 7.89 | 527717 | 41195.07 | 0.83% |
| 2025-07-22 | 7.80 | 7.75 | -0.03 | -0.39% | 7.64 | 7.80 | 363965 | 28082.68 | 0.57% |
| 2025-07-21 | 7.67 | 7.78 | 0.10 | 1.30% | 7.66 | 7.78 | 431281 | 33392.19 | 0.67% |
| 2025-07-18 | 7.65 | 7.68 | 0.04 | 0.52% | 7.64 | 7.73 | 311154 | 23919.98 | 0.49% |
| 2025-07-17 | 7.60 | 7.64 | 0.07 | 0.92% | 7.58 | 7.68 | 275528 | 21006.90 | 0.43% |
| 2025-07-16 | 7.74 | 7.70 | -0.04 | -0.52% | 7.66 | 7.76 | 287176 | 22112.70 | 0.45% |
| 2025-07-15 | 7.80 | 7.74 | -0.06 | -0.77% | 7.71 | 7.83 | 359537 | 27904.35 | 0.56% |
| 2025-07-14 | 7.90 | 7.80 | -0.10 | -1.27% | 7.76 | 7.91 | 427291 | 33413.55 | 0.67% |
| 2025-07-11 | 7.85 | 7.90 | 0.07 | 0.89% | 7.80 | 8.01 | 945114 | 74869.36 | 1.48% |
| 2025-07-10 | 7.68 | 7.83 | 0.14 | 1.82% | 7.65 | 7.88 | 633655 | 49498.60 | 0.99% |
| 2025-07-09 | 7.61 | 7.69 | 0.08 | 1.05% | 7.58 | 7.84 | 581306 | 44930.02 | 0.91% |
| 2025-07-08 | 7.50 | 7.61 | 0.11 | 1.47% | 7.47 | 7.62 | 310212 | 23453.18 | 0.49% |
| 2025-07-07 | 7.47 | 7.50 | 0.00 | 0.00% | 7.46 | 7.53 | 146709 | 11005.14 | 0.23% |
| 2025-07-04 | 7.48 | 7.50 | 0.01 | 0.13% | 7.41 | 7.59 | 258290 | 19390.04 | 0.40% |
| 2025-07-03 | 7.47 | 7.49 | 0.02 | 0.27% | 7.46 | 7.51 | 189594 | 14197.99 | 0.30% |
| 2025-07-02 | 7.47 | 7.47 | 0.00 | 0.00% | 7.45 | 7.50 | 174433 | 13035.41 | 0.27% |
| 2025-07-01 | 7.52 | 7.47 | -0.05 | -0.66% | 7.42 | 7.54 | 228027 | 17018.87 | 0.36% |
| 2025-06-30 | 7.56 | 7.52 | -0.03 | -0.40% | 7.47 | 7.64 | 252505 | 18999.91 | 0.39% |
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。
