| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 9.22 | 9.28 | 0.03 | 0.32% | 9.19 | 9.35 | 237896 | 22112.25 | 0.64% |
| 2025-12-12 | 9.16 | 9.25 | 0.12 | 1.31% | 9.12 | 9.30 | 272774 | 25129.80 | 0.74% |
| 2025-12-11 | 9.28 | 9.13 | -0.17 | -1.83% | 9.13 | 9.29 | 205735 | 18918.58 | 0.56% |
| 2025-12-10 | 9.24 | 9.30 | 0.04 | 0.43% | 9.20 | 9.33 | 247209 | 22864.98 | 0.67% |
| 2025-12-09 | 9.30 | 9.26 | -0.09 | -0.96% | 9.24 | 9.35 | 227094 | 21080.71 | 0.61% |
| 2025-12-08 | 9.40 | 9.35 | 0.07 | 0.75% | 9.34 | 9.49 | 525322 | 49492.30 | 1.42% |
| 2025-12-05 | 9.14 | 9.28 | 0.16 | 1.75% | 9.10 | 9.32 | 424001 | 39146.72 | 1.14% |
| 2025-12-04 | 9.08 | 9.12 | 0.04 | 0.44% | 9.06 | 9.18 | 195216 | 17800.85 | 0.53% |
| 2025-12-03 | 9.10 | 9.08 | -0.01 | -0.11% | 9.06 | 9.13 | 175263 | 15936.57 | 0.47% |
| 2025-12-02 | 9.17 | 9.09 | -0.10 | -1.09% | 9.08 | 9.18 | 177762 | 16186.54 | 0.48% |
| 2025-12-01 | 9.15 | 9.19 | 0.04 | 0.44% | 9.14 | 9.20 | 213323 | 19552.13 | 0.57% |
| 2025-11-28 | 9.13 | 9.15 | 0.01 | 0.11% | 9.09 | 9.17 | 173734 | 15867.02 | 0.47% |
| 2025-11-27 | 9.13 | 9.14 | 0.00 | 0.00% | 9.13 | 9.22 | 150505 | 13808.53 | 0.41% |
| 2025-11-26 | 9.19 | 9.14 | -0.05 | -0.54% | 9.14 | 9.22 | 158786 | 14571.52 | 0.43% |
| 2025-11-25 | 9.21 | 9.19 | -0.01 | -0.11% | 9.18 | 9.27 | 217991 | 20090.22 | 0.59% |
| 2025-11-24 | 9.17 | 9.20 | 0.06 | 0.66% | 9.11 | 9.21 | 218422 | 20022.07 | 0.59% |
| 2025-11-21 | 9.32 | 9.14 | -0.27 | -2.87% | 9.13 | 9.40 | 444540 | 41001.80 | 1.20% |
| 2025-11-20 | 9.57 | 9.41 | 0.00 | 0.00% | 9.40 | 9.59 | 321655 | 30554.84 | 0.87% |
| 2025-11-19 | 9.53 | 9.41 | -0.10 | -1.05% | 9.37 | 9.56 | 252960 | 23902.00 | 0.68% |
| 2025-11-18 | 9.52 | 9.51 | -0.01 | -0.11% | 9.48 | 9.55 | 229011 | 21785.17 | 0.62% |
| 2025-11-17 | 9.58 | 9.52 | -0.08 | -0.83% | 9.51 | 9.59 | 239254 | 22817.46 | 0.64% |
| 2025-11-14 | 9.63 | 9.60 | -0.08 | -0.83% | 9.60 | 9.67 | 217868 | 20996.87 | 0.59% |
| 2025-11-13 | 9.62 | 9.68 | 0.06 | 0.62% | 9.60 | 9.70 | 233141 | 22528.99 | 0.63% |
| 2025-11-12 | 9.70 | 9.62 | -0.08 | -0.82% | 9.55 | 9.71 | 303456 | 29223.10 | 0.82% |
| 2025-11-11 | 9.80 | 9.70 | -0.10 | -1.02% | 9.69 | 9.84 | 305764 | 29787.29 | 0.82% |
| 2025-11-10 | 9.70 | 9.80 | 0.08 | 0.82% | 9.67 | 9.86 | 408837 | 39846.86 | 1.10% |
| 2025-11-07 | 9.78 | 9.72 | -0.05 | -0.51% | 9.72 | 9.94 | 344557 | 33792.97 | 0.93% |
| 2025-11-06 | 9.74 | 9.77 | 0.04 | 0.41% | 9.74 | 9.85 | 334474 | 32761.39 | 0.90% |
| 2025-11-05 | 9.68 | 9.73 | -0.02 | -0.21% | 9.66 | 9.78 | 273753 | 26629.40 | 0.74% |
| 2025-11-04 | 9.85 | 9.75 | -0.12 | -1.22% | 9.71 | 9.85 | 424252 | 41420.48 | 1.14% |
| 2025-11-03 | 9.88 | 9.87 | -0.01 | -0.10% | 9.77 | 9.89 | 391262 | 38427.35 | 1.05% |
| 2025-10-31 | 10.01 | 9.88 | -0.35 | -3.42% | 9.88 | 10.07 | 1128973 | 112341.02 | 3.04% |
| 2025-10-30 | 10.44 | 10.23 | -0.23 | -2.20% | 10.20 | 10.44 | 622409 | 64072.73 | 1.68% |
| 2025-10-29 | 10.17 | 10.46 | 0.31 | 3.05% | 10.14 | 10.46 | 820625 | 85127.80 | 2.21% |
| 2025-10-28 | 10.28 | 10.15 | -0.15 | -1.46% | 10.13 | 10.30 | 477944 | 48769.93 | 1.29% |
| 2025-10-27 | 10.26 | 10.30 | 0.13 | 1.28% | 10.19 | 10.34 | 616505 | 63427.37 | 1.66% |
| 2025-10-24 | 10.11 | 10.17 | 0.04 | 0.39% | 10.07 | 10.20 | 400477 | 40559.65 | 1.08% |
| 2025-10-23 | 10.01 | 10.13 | 0.08 | 0.80% | 9.92 | 10.13 | 385501 | 38589.76 | 1.04% |
| 2025-10-22 | 10.08 | 10.05 | -0.09 | -0.89% | 9.98 | 10.12 | 329476 | 33109.92 | 0.89% |
| 2025-10-21 | 10.10 | 10.14 | 0.04 | 0.40% | 10.07 | 10.28 | 560667 | 57003.73 | 1.51% |
| 2025-10-20 | 10.22 | 10.10 | 0.05 | 0.50% | 10.05 | 10.28 | 485220 | 49165.88 | 1.31% |
| 2025-10-17 | 10.45 | 10.05 | -0.40 | -3.83% | 10.03 | 10.52 | 784617 | 80297.02 | 2.11% |
| 2025-10-16 | 10.46 | 10.45 | -0.07 | -0.67% | 10.35 | 10.56 | 827519 | 86491.15 | 2.23% |
| 2025-10-15 | 10.24 | 10.52 | 0.32 | 3.14% | 10.16 | 10.52 | 983940 | 102040.00 | 2.65% |
| 2025-10-14 | 10.18 | 10.20 | 0.02 | 0.20% | 10.14 | 10.48 | 760588 | 78351.33 | 2.05% |
| 2025-10-13 | 10.01 | 10.18 | -0.13 | -1.26% | 10.00 | 10.21 | 544963 | 55023.81 | 1.47% |
| 2025-10-10 | 10.22 | 10.31 | 0.05 | 0.49% | 10.18 | 10.42 | 681458 | 70434.78 | 1.84% |
| 2025-10-09 | 10.20 | 10.26 | 0.03 | 0.29% | 10.08 | 10.31 | 601223 | 61395.74 | 1.62% |
| 2025-09-30 | 10.29 | 10.23 | -0.14 | -1.35% | 10.19 | 10.35 | 633131 | 64943.41 | 1.71% |
| 2025-09-29 | 9.93 | 10.37 | 0.44 | 4.43% | 9.88 | 10.54 | 1140951 | 116961.44 | 3.07% |
| 2025-09-26 | 9.99 | 9.93 | -0.15 | -1.49% | 9.93 | 10.07 | 476383 | 47609.59 | 1.28% |
| 2025-09-25 | 9.78 | 10.08 | 0.30 | 3.07% | 9.75 | 10.29 | 999965 | 101100.63 | 2.69% |
| 2025-09-24 | 9.62 | 9.78 | 0.12 | 1.24% | 9.58 | 9.82 | 355567 | 34490.38 | 0.96% |
| 2025-09-23 | 9.80 | 9.66 | -0.18 | -1.83% | 9.50 | 9.81 | 499774 | 48046.88 | 1.35% |
| 2025-09-22 | 9.81 | 9.84 | 0.03 | 0.31% | 9.72 | 9.86 | 278280 | 27227.93 | 0.75% |
| 2025-09-19 | 9.88 | 9.81 | -0.08 | -0.81% | 9.79 | 9.92 | 321406 | 31633.72 | 0.87% |
| 2025-09-18 | 10.18 | 9.89 | -0.31 | -3.04% | 9.82 | 10.18 | 688079 | 68824.62 | 1.85% |
| 2025-09-17 | 10.07 | 10.20 | 0.13 | 1.29% | 10.01 | 10.21 | 505779 | 51185.65 | 1.36% |
| 2025-09-16 | 10.03 | 10.07 | 0.06 | 0.60% | 9.93 | 10.14 | 396621 | 39776.81 | 1.07% |
| 2025-09-15 | 10.04 | 10.01 | -0.03 | -0.30% | 10.00 | 10.10 | 330152 | 33159.99 | 0.89% |
| 2025-09-12 | 10.17 | 10.04 | -0.11 | -1.08% | 10.02 | 10.21 | 413552 | 41812.12 | 1.11% |
| 2025-09-11 | 9.80 | 10.15 | 0.33 | 3.36% | 9.74 | 10.18 | 682900 | 68415.45 | 1.84% |
| 2025-09-10 | 9.90 | 9.82 | -0.08 | -0.81% | 9.76 | 9.95 | 418743 | 41184.32 | 1.13% |
| 2025-09-09 | 9.90 | 9.90 | 0.00 | 0.00% | 9.84 | 9.98 | 376794 | 37311.44 | 1.01% |
| 2025-09-08 | 9.94 | 9.90 | -0.05 | -0.50% | 9.83 | 9.98 | 424508 | 42007.80 | 1.14% |
| 2025-09-05 | 9.89 | 9.95 | 0.09 | 0.91% | 9.81 | 9.97 | 539924 | 53355.02 | 1.45% |
| 2025-09-04 | 9.91 | 9.86 | -0.05 | -0.50% | 9.75 | 10.02 | 684837 | 67795.00 | 1.84% |
| 2025-09-03 | 10.26 | 9.91 | -0.28 | -2.75% | 9.86 | 10.28 | 673015 | 67594.61 | 1.81% |
| 2025-09-02 | 10.36 | 10.19 | -0.17 | -1.64% | 10.13 | 10.38 | 664735 | 68010.82 | 1.79% |
| 2025-09-01 | 10.41 | 10.36 | 0.05 | 0.48% | 10.25 | 10.44 | 641226 | 66319.09 | 1.73% |
| 2025-08-29 | 10.39 | 10.31 | 0.05 | 0.49% | 10.27 | 10.51 | 1003337 | 104135.55 | 2.70% |
| 2025-08-28 | 10.11 | 10.26 | 0.15 | 1.48% | 9.92 | 10.26 | 869456 | 87754.52 | 2.34% |
| 2025-08-27 | 10.26 | 10.11 | -0.36 | -3.44% | 10.11 | 10.45 | 1123904 | 115862.80 | 3.03% |
| 2025-08-26 | 10.41 | 10.47 | -0.01 | -0.10% | 10.39 | 10.64 | 763570 | 80333.40 | 2.06% |
| 2025-08-25 | 10.49 | 10.48 | 0.09 | 0.87% | 10.35 | 10.64 | 1146676 | 120064.02 | 3.09% |
| 2025-08-22 | 10.14 | 10.39 | 0.23 | 2.26% | 10.11 | 10.40 | 997622 | 102550.91 | 2.69% |
| 2025-08-21 | 10.32 | 10.16 | -0.14 | -1.36% | 10.10 | 10.36 | 791996 | 80818.64 | 2.13% |
| 2025-08-20 | 9.93 | 10.30 | 0.34 | 3.41% | 9.90 | 10.48 | 1388844 | 142054.58 | 3.74% |
| 2025-08-19 | 10.05 | 9.96 | -0.14 | -1.39% | 9.92 | 10.12 | 726941 | 72709.51 | 1.96% |
| 2025-08-18 | 10.16 | 10.10 | 0.12 | 1.20% | 9.99 | 10.27 | 1367726 | 138572.50 | 3.68% |
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。
