| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 7.27 | 7.29 | 0.01 | 0.14% | 7.22 | 7.32 | 224383 | 16308.04 | 0.35% |
| 2025-06-13 | 7.28 | 7.28 | -0.02 | -0.27% | 7.23 | 7.29 | 262293 | 19053.41 | 0.41% |
| 2025-06-12 | 7.22 | 7.30 | 0.07 | 0.97% | 7.21 | 7.30 | 298931 | 21726.80 | 0.47% |
| 2025-06-11 | 7.12 | 7.23 | 0.12 | 1.69% | 7.11 | 7.27 | 334844 | 24203.70 | 0.52% |
| 2025-06-10 | 7.18 | 7.11 | -0.07 | -0.97% | 7.07 | 7.20 | 199354 | 14232.45 | 0.31% |
| 2025-06-09 | 7.16 | 7.18 | 0.06 | 0.84% | 7.15 | 7.23 | 204482 | 14703.95 | 0.32% |
| 2025-06-06 | 7.16 | 7.12 | -0.02 | -0.28% | 7.10 | 7.20 | 168202 | 12011.50 | 0.26% |
| 2025-06-05 | 7.14 | 7.14 | 0.01 | 0.14% | 7.11 | 7.17 | 231630 | 16544.79 | 0.36% |
| 2025-06-04 | 7.08 | 7.13 | 0.05 | 0.71% | 7.05 | 7.15 | 210071 | 14943.93 | 0.33% |
| 2025-06-03 | 6.97 | 7.08 | 0.11 | 1.58% | 6.94 | 7.10 | 265418 | 18693.46 | 0.42% |
| 2025-05-30 | 6.97 | 6.97 | 0.00 | 0.00% | 6.92 | 7.00 | 147674 | 10282.27 | 0.23% |
| 2025-05-29 | 6.92 | 6.97 | 0.06 | 0.87% | 6.91 | 6.98 | 176607 | 12291.71 | 0.28% |
| 2025-05-28 | 6.96 | 6.91 | -0.05 | -0.72% | 6.90 | 6.96 | 99256 | 6868.80 | 0.16% |
| 2025-05-27 | 6.91 | 6.96 | 0.05 | 0.72% | 6.88 | 6.97 | 123280 | 8544.95 | 0.19% |
| 2025-05-26 | 6.88 | 6.91 | 0.03 | 0.44% | 6.86 | 6.93 | 101037 | 6969.72 | 0.16% |
| 2025-05-23 | 6.97 | 6.88 | -0.10 | -1.43% | 6.88 | 7.01 | 170136 | 11824.53 | 0.27% |
| 2025-05-22 | 7.01 | 6.98 | -0.04 | -0.57% | 6.95 | 7.01 | 131993 | 9211.34 | 0.21% |
| 2025-05-21 | 7.01 | 7.02 | 0.00 | 0.00% | 7.01 | 7.05 | 126538 | 8895.14 | 0.20% |
| 2025-05-20 | 7.02 | 7.02 | 0.02 | 0.29% | 6.98 | 7.05 | 146439 | 10281.12 | 0.23% |
| 2025-05-19 | 7.01 | 7.00 | -0.01 | -0.14% | 6.97 | 7.04 | 154941 | 10851.84 | 0.24% |
| 2025-05-16 | 7.11 | 7.01 | -0.12 | -1.68% | 6.97 | 7.13 | 259306 | 18219.64 | 0.41% |
| 2025-05-15 | 7.21 | 7.13 | -0.10 | -1.38% | 7.12 | 7.23 | 213944 | 15327.51 | 0.33% |
| 2025-05-14 | 7.05 | 7.23 | 0.16 | 2.26% | 7.01 | 7.33 | 421677 | 30272.65 | 0.66% |
| 2025-05-13 | 7.14 | 7.07 | -0.01 | -0.14% | 7.04 | 7.14 | 170398 | 12069.26 | 0.27% |
| 2025-05-12 | 7.02 | 7.08 | 0.10 | 1.43% | 7.00 | 7.10 | 197987 | 13965.10 | 0.31% |
| 2025-05-09 | 7.04 | 6.98 | -0.05 | -0.71% | 6.95 | 7.04 | 169034 | 11812.72 | 0.26% |
| 2025-05-08 | 7.00 | 7.03 | 0.01 | 0.14% | 6.98 | 7.06 | 167843 | 11812.94 | 0.26% |
| 2025-05-07 | 7.10 | 7.02 | 0.04 | 0.57% | 7.00 | 7.20 | 304347 | 21526.94 | 0.48% |
| 2025-05-06 | 6.88 | 6.98 | 0.14 | 2.05% | 6.88 | 6.98 | 328578 | 22795.07 | 0.51% |
| 2025-04-30 | 6.84 | 6.84 | 0.01 | 0.15% | 6.83 | 6.91 | 199700 | 13717.31 | 0.31% |
| 2025-04-29 | 6.82 | 6.83 | 0.00 | 0.00% | 6.80 | 6.87 | 169508 | 11585.76 | 0.27% |
| 2025-04-28 | 6.86 | 6.83 | -0.04 | -0.58% | 6.79 | 6.86 | 183143 | 12510.30 | 0.29% |
| 2025-04-25 | 6.85 | 6.87 | 0.05 | 0.73% | 6.83 | 6.90 | 215022 | 14781.05 | 0.34% |
| 2025-04-24 | 6.85 | 6.82 | -0.04 | -0.58% | 6.77 | 6.88 | 224185 | 15317.71 | 0.35% |
| 2025-04-23 | 6.95 | 6.86 | -0.07 | -1.01% | 6.84 | 6.96 | 239252 | 16448.63 | 0.37% |
| 2025-04-22 | 6.86 | 6.93 | 0.08 | 1.17% | 6.85 | 6.99 | 283436 | 19660.37 | 0.44% |
| 2025-04-21 | 6.82 | 6.85 | 0.02 | 0.29% | 6.79 | 6.88 | 149542 | 10241.23 | 0.23% |
| 2025-04-18 | 6.77 | 6.83 | 0.05 | 0.74% | 6.75 | 6.86 | 208534 | 14218.83 | 0.33% |
| 2025-04-17 | 6.77 | 6.78 | -0.01 | -0.15% | 6.75 | 6.81 | 151205 | 10258.41 | 0.24% |
| 2025-04-16 | 6.77 | 6.79 | -0.01 | -0.15% | 6.69 | 6.81 | 219635 | 14829.10 | 0.34% |
| 2025-04-15 | 6.84 | 6.80 | -0.03 | -0.44% | 6.73 | 6.84 | 167563 | 11352.13 | 0.26% |
| 2025-04-14 | 6.85 | 6.83 | 0.00 | 0.00% | 6.79 | 6.88 | 270537 | 18482.31 | 0.42% |
| 2025-04-11 | 6.85 | 6.83 | -0.06 | -0.87% | 6.79 | 6.89 | 254736 | 17419.21 | 0.40% |
| 2025-04-10 | 6.83 | 6.89 | 0.13 | 1.92% | 6.75 | 6.94 | 428090 | 29437.45 | 0.67% |
| 2025-04-09 | 6.50 | 6.76 | 0.23 | 3.52% | 6.42 | 6.82 | 519686 | 34591.95 | 0.81% |
| 2025-04-08 | 6.46 | 6.53 | 0.11 | 1.71% | 6.40 | 6.54 | 440786 | 28602.18 | 0.69% |
| 2025-04-07 | 6.81 | 6.42 | -0.70 | -9.83% | 6.41 | 6.85 | 575032 | 37691.78 | 0.90% |
| 2025-04-03 | 7.06 | 7.12 | 0.02 | 0.28% | 7.06 | 7.16 | 237968 | 16948.10 | 0.37% |
| 2025-04-02 | 7.07 | 7.10 | 0.03 | 0.42% | 7.04 | 7.12 | 165129 | 11705.45 | 0.26% |
| 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% |
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。
