| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 8.47 | 8.36 | -0.14 | -1.65% | 8.32 | 8.52 | 257835 | 21658.90 | 0.81% |
| 2025-03-28 | 8.54 | 8.50 | -0.04 | -0.47% | 8.47 | 8.58 | 215910 | 18397.39 | 0.67% |
| 2025-03-27 | 8.54 | 8.54 | 0.00 | 0.00% | 8.47 | 8.60 | 150001 | 12816.00 | 0.47% |
| 2025-03-26 | 8.57 | 8.54 | -0.06 | -0.70% | 8.54 | 8.62 | 139205 | 11943.07 | 0.44% |
| 2025-03-25 | 8.54 | 8.60 | 0.06 | 0.70% | 8.50 | 8.61 | 198861 | 17019.95 | 0.62% |
| 2025-03-24 | 8.55 | 8.54 | -0.03 | -0.35% | 8.45 | 8.58 | 223751 | 19057.42 | 0.70% |
| 2025-03-21 | 8.68 | 8.57 | -0.12 | -1.38% | 8.53 | 8.72 | 281902 | 24283.77 | 0.88% |
| 2025-03-20 | 8.76 | 8.69 | -0.09 | -1.03% | 8.66 | 8.78 | 254078 | 22136.53 | 0.79% |
| 2025-03-19 | 8.76 | 8.78 | 0.01 | 0.11% | 8.72 | 8.82 | 226925 | 19884.04 | 0.71% |
| 2025-03-18 | 8.80 | 8.77 | 0.00 | 0.00% | 8.74 | 8.85 | 243687 | 21380.02 | 0.76% |
| 2025-03-17 | 8.83 | 8.77 | -0.06 | -0.68% | 8.74 | 8.84 | 296539 | 26026.41 | 0.93% |
| 2025-03-14 | 8.63 | 8.83 | 0.21 | 2.44% | 8.61 | 8.91 | 661928 | 58184.74 | 2.07% |
| 2025-03-13 | 8.62 | 8.62 | 0.01 | 0.12% | 8.54 | 8.70 | 279273 | 24039.73 | 0.87% |
| 2025-03-12 | 8.61 | 8.61 | 0.04 | 0.47% | 8.56 | 8.73 | 340628 | 29420.36 | 1.06% |
| 2025-03-11 | 8.46 | 8.57 | 0.03 | 0.35% | 8.44 | 8.58 | 201931 | 17207.07 | 0.63% |
| 2025-03-10 | 8.53 | 8.54 | -0.01 | -0.12% | 8.46 | 8.56 | 228139 | 19405.42 | 0.71% |
| 2025-03-07 | 8.63 | 8.55 | -0.13 | -1.50% | 8.53 | 8.65 | 276380 | 23717.10 | 0.86% |
| 2025-03-06 | 8.60 | 8.68 | 0.14 | 1.64% | 8.57 | 8.71 | 398882 | 34541.09 | 1.25% |
| 2025-03-05 | 8.56 | 8.54 | -0.01 | -0.12% | 8.42 | 8.56 | 243297 | 20686.08 | 0.76% |
| 2025-03-04 | 8.45 | 8.55 | 0.07 | 0.83% | 8.41 | 8.58 | 192965 | 16444.47 | 0.60% |
| 2025-03-03 | 8.52 | 8.48 | -0.04 | -0.47% | 8.44 | 8.61 | 326324 | 27848.36 | 1.02% |
| 2025-02-28 | 8.74 | 8.52 | -0.27 | -3.07% | 8.50 | 8.88 | 481553 | 41744.74 | 1.51% |
| 2025-02-27 | 8.77 | 8.79 | -0.06 | -0.68% | 8.63 | 8.88 | 554730 | 48550.06 | 1.73% |
| 2025-02-26 | 8.66 | 8.85 | 0.20 | 2.31% | 8.62 | 8.86 | 496530 | 43340.91 | 1.55% |
| 2025-02-25 | 8.65 | 8.65 | -0.11 | -1.26% | 8.63 | 8.72 | 254812 | 22103.25 | 0.80% |
| 2025-02-24 | 8.89 | 8.76 | -0.14 | -1.57% | 8.70 | 8.89 | 447801 | 39379.80 | 1.40% |
| 2025-02-21 | 8.65 | 8.90 | 0.29 | 3.37% | 8.58 | 8.99 | 747278 | 65937.88 | 2.34% |
| 2025-02-20 | 8.63 | 8.61 | -0.04 | -0.46% | 8.56 | 8.68 | 264505 | 22771.65 | 0.83% |
| 2025-02-19 | 8.61 | 8.65 | 0.01 | 0.12% | 8.57 | 8.71 | 408011 | 35229.36 | 1.28% |
| 2025-02-18 | 8.82 | 8.64 | -0.21 | -2.37% | 8.58 | 8.83 | 344837 | 30064.39 | 1.08% |
| 2025-02-17 | 8.95 | 8.85 | 0.01 | 0.11% | 8.81 | 8.96 | 378930 | 33634.04 | 1.18% |
| 2025-02-14 | 8.82 | 8.84 | -0.03 | -0.34% | 8.77 | 8.90 | 314835 | 27777.04 | 0.98% |
| 2025-02-13 | 8.97 | 8.87 | -0.10 | -1.11% | 8.83 | 8.99 | 520946 | 46402.04 | 1.63% |
| 2025-02-12 | 8.77 | 8.97 | 0.16 | 1.82% | 8.76 | 9.00 | 474895 | 42088.38 | 1.48% |
| 2025-02-11 | 8.90 | 8.81 | -0.08 | -0.90% | 8.71 | 8.91 | 437250 | 38423.52 | 1.37% |
| 2025-02-10 | 8.71 | 8.89 | 0.06 | 0.68% | 8.71 | 8.92 | 884397 | 78217.48 | 2.76% |
| 2025-02-07 | 8.37 | 8.83 | 0.49 | 5.88% | 8.36 | 9.14 | 1461479 | 129283.11 | 4.57% |
| 2025-02-06 | 8.22 | 8.34 | 0.13 | 1.58% | 8.18 | 8.36 | 300472 | 24908.87 | 0.94% |
| 2025-02-05 | 8.27 | 8.21 | -0.01 | -0.12% | 8.20 | 8.31 | 235572 | 19442.62 | 0.74% |
| 2025-01-27 | 8.43 | 8.22 | -0.18 | -2.14% | 8.22 | 8.43 | 254219 | 21091.89 | 0.79% |
| 2025-01-24 | 8.32 | 8.40 | 0.06 | 0.72% | 8.31 | 8.44 | 258889 | 21704.92 | 0.81% |
| 2025-01-23 | 8.38 | 8.34 | 0.07 | 0.85% | 8.32 | 8.55 | 413055 | 34857.43 | 1.29% |
| 2025-01-22 | 8.28 | 8.27 | -0.02 | -0.24% | 8.20 | 8.29 | 224247 | 18494.27 | 0.70% |
| 2025-01-21 | 8.35 | 8.29 | 0.00 | 0.00% | 8.24 | 8.36 | 184308 | 15279.53 | 0.58% |
| 2025-01-20 | 8.30 | 8.29 | 0.05 | 0.61% | 8.26 | 8.39 | 236023 | 19656.74 | 0.74% |
| 2025-01-17 | 8.23 | 8.24 | 0.00 | 0.00% | 8.19 | 8.31 | 198623 | 16396.41 | 0.62% |
| 2025-01-16 | 8.28 | 8.24 | 0.00 | 0.00% | 8.18 | 8.39 | 279860 | 23195.17 | 0.87% |
| 2025-01-15 | 8.25 | 8.24 | -0.04 | -0.48% | 8.19 | 8.28 | 271060 | 22314.19 | 0.85% |
| 2025-01-14 | 8.06 | 8.28 | 0.22 | 2.73% | 8.06 | 8.31 | 420679 | 34548.21 | 1.31% |
| 2025-01-13 | 7.95 | 8.06 | 0.04 | 0.50% | 7.95 | 8.09 | 222111 | 17827.15 | 0.69% |
| 2025-01-10 | 8.15 | 8.02 | -0.13 | -1.60% | 8.01 | 8.20 | 208006 | 16863.73 | 0.65% |
| 2025-01-09 | 8.14 | 8.15 | -0.03 | -0.37% | 8.12 | 8.23 | 224004 | 18286.41 | 0.70% |
| 2025-01-08 | 8.20 | 8.18 | -0.05 | -0.61% | 7.99 | 8.23 | 348526 | 28238.60 | 1.09% |
| 2025-01-07 | 8.19 | 8.23 | 0.04 | 0.49% | 8.10 | 8.24 | 268360 | 21936.65 | 0.84% |
| 2025-01-06 | 8.16 | 8.19 | -0.01 | -0.12% | 8.11 | 8.25 | 277484 | 22669.07 | 0.87% |
| 2025-01-03 | 8.35 | 8.20 | -0.14 | -1.68% | 8.18 | 8.41 | 380073 | 31500.15 | 1.19% |
| 2025-01-02 | 8.72 | 8.34 | -0.39 | -4.47% | 8.26 | 8.75 | 569739 | 48440.25 | 1.78% |
| 2024-12-31 | 9.17 | 8.73 | -0.43 | -4.69% | 8.72 | 9.17 | 633905 | 56542.30 | 1.98% |
| 2024-12-30 | 9.11 | 9.16 | 0.04 | 0.44% | 9.08 | 9.17 | 277965 | 25374.89 | 0.87% |
| 2024-12-27 | 9.09 | 9.12 | 0.04 | 0.44% | 9.07 | 9.30 | 433158 | 39688.57 | 1.35% |
| 2024-12-26 | 9.06 | 9.08 | 0.03 | 0.33% | 9.02 | 9.12 | 206941 | 18770.96 | 0.65% |
| 2024-12-25 | 9.11 | 9.05 | -0.06 | -0.66% | 8.98 | 9.12 | 234994 | 21253.86 | 0.73% |
| 2024-12-24 | 8.94 | 9.11 | 0.17 | 1.90% | 8.94 | 9.12 | 304091 | 27520.91 | 0.95% |
| 2024-12-23 | 9.07 | 8.94 | -0.15 | -1.65% | 8.92 | 9.14 | 266006 | 23996.99 | 0.83% |
| 2024-12-20 | 9.04 | 9.09 | 0.02 | 0.22% | 9.03 | 9.16 | 236417 | 21519.11 | 0.74% |
| 2024-12-19 | 9.01 | 9.07 | 0.00 | 0.00% | 8.92 | 9.11 | 281168 | 25354.89 | 0.88% |
| 2024-12-18 | 9.12 | 9.07 | -0.02 | -0.22% | 9.06 | 9.15 | 229872 | 20928.83 | 0.72% |
| 2024-12-17 | 9.12 | 9.09 | -0.05 | -0.55% | 9.03 | 9.18 | 320063 | 29132.05 | 1.00% |
| 2024-12-16 | 9.20 | 9.14 | -0.08 | -0.87% | 9.10 | 9.26 | 336523 | 30835.04 | 1.05% |
| 2024-12-13 | 9.36 | 9.22 | -0.23 | -2.43% | 9.21 | 9.37 | 498836 | 46280.71 | 1.56% |
| 2024-12-12 | 9.30 | 9.45 | 0.16 | 1.72% | 9.24 | 9.55 | 611120 | 57461.63 | 1.91% |
| 2024-12-11 | 9.25 | 9.29 | 0.03 | 0.32% | 9.22 | 9.33 | 318451 | 29542.35 | 1.00% |
| 2024-12-10 | 9.57 | 9.26 | 0.06 | 0.65% | 9.25 | 9.58 | 739564 | 69683.03 | 2.31% |
| 2024-12-09 | 9.30 | 9.20 | -0.13 | -1.39% | 9.13 | 9.35 | 389543 | 36001.12 | 1.22% |
| 2024-12-06 | 9.20 | 9.33 | 0.13 | 1.41% | 9.14 | 9.40 | 535730 | 49814.06 | 1.67% |
| 2024-12-05 | 9.07 | 9.20 | 0.08 | 0.88% | 9.07 | 9.25 | 322156 | 29575.65 | 1.01% |
| 2024-12-04 | 9.17 | 9.12 | -0.11 | -1.19% | 9.05 | 9.28 | 405087 | 37120.45 | 1.27% |
| 2024-12-03 | 9.22 | 9.23 | 0.01 | 0.11% | 9.08 | 9.27 | 419842 | 38450.51 | 1.31% |
| 2024-12-02 | 9.06 | 9.22 | 0.11 | 1.21% | 9.05 | 9.29 | 444239 | 40869.87 | 1.39% |
| 2024-11-29 | 8.88 | 9.11 | 0.22 | 2.47% | 8.86 | 9.27 | 654524 | 59497.12 | 2.05% |
国金证券(600109)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。
