| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 10.16 | 10.10 | 0.12 | 1.20% | 9.99 | 10.27 | 1367726 | 138572.50 | 3.68% |
| 2025-08-15 | 9.66 | 9.98 | 0.29 | 2.99% | 9.61 | 10.08 | 1419062 | 140931.67 | 3.82% |
| 2025-08-14 | 9.72 | 9.69 | -0.03 | -0.31% | 9.64 | 9.93 | 1030569 | 100877.62 | 2.78% |
| 2025-08-13 | 9.54 | 9.72 | 0.24 | 2.53% | 9.46 | 9.81 | 1081754 | 104589.41 | 2.91% |
| 2025-08-12 | 9.48 | 9.48 | 0.05 | 0.53% | 9.42 | 9.49 | 358807 | 33945.46 | 0.97% |
| 2025-08-11 | 9.30 | 9.43 | 0.14 | 1.51% | 9.29 | 9.47 | 441015 | 41482.05 | 1.19% |
| 2025-08-08 | 9.33 | 9.29 | -0.08 | -0.85% | 9.28 | 9.36 | 263264 | 24531.40 | 0.71% |
| 2025-08-07 | 9.36 | 9.37 | 0.03 | 0.32% | 9.30 | 9.42 | 381881 | 35754.33 | 1.03% |
| 2025-08-06 | 9.35 | 9.34 | -0.01 | -0.11% | 9.28 | 9.38 | 342188 | 31930.41 | 0.92% |
| 2025-08-05 | 9.29 | 9.35 | 0.07 | 0.75% | 9.29 | 9.44 | 398163 | 37200.77 | 1.07% |
| 2025-08-04 | 9.20 | 9.28 | 0.03 | 0.32% | 9.20 | 9.30 | 296912 | 27447.67 | 0.80% |
| 2025-08-01 | 9.28 | 9.25 | -0.04 | -0.43% | 9.23 | 9.38 | 345244 | 32115.62 | 0.93% |
| 2025-07-31 | 9.44 | 9.29 | -0.22 | -2.31% | 9.25 | 9.55 | 587228 | 55105.48 | 1.58% |
| 2025-07-30 | 9.59 | 9.51 | -0.10 | -1.04% | 9.41 | 9.63 | 532093 | 50790.72 | 1.43% |
| 2025-07-29 | 9.53 | 9.61 | 0.03 | 0.31% | 9.41 | 9.62 | 560753 | 53327.95 | 1.51% |
| 2025-07-28 | 9.59 | 9.58 | 0.02 | 0.21% | 9.49 | 9.70 | 589978 | 56666.90 | 1.59% |
| 2025-07-25 | 9.65 | 9.56 | -0.09 | -0.93% | 9.54 | 9.68 | 584534 | 56100.04 | 1.57% |
| 2025-07-24 | 9.35 | 9.65 | 0.26 | 2.77% | 9.33 | 9.66 | 1075776 | 102796.52 | 2.90% |
| 2025-07-23 | 9.44 | 9.39 | 0.00 | 0.00% | 9.37 | 9.59 | 928485 | 88047.96 | 2.50% |
| 2025-07-22 | 9.39 | 9.39 | 0.00 | 0.00% | 9.27 | 9.41 | 612100 | 57228.36 | 1.65% |
| 2025-07-21 | 9.34 | 9.39 | 0.05 | 0.54% | 9.30 | 9.40 | 832592 | 77921.29 | 2.24% |
| 2025-07-18 | 9.33 | 9.34 | -0.01 | -0.11% | 9.29 | 9.37 | 487948 | 45501.74 | 1.31% |
| 2025-07-17 | 9.25 | 9.35 | 0.07 | 0.75% | 9.22 | 9.35 | 560954 | 52044.98 | 1.51% |
| 2025-07-16 | 9.35 | 9.28 | -0.04 | -0.43% | 9.23 | 9.35 | 458477 | 42591.45 | 1.23% |
| 2025-07-15 | 9.40 | 9.32 | -0.11 | -1.17% | 9.28 | 9.47 | 837656 | 78306.28 | 2.26% |
| 2025-07-14 | 9.68 | 9.43 | -0.13 | -1.36% | 9.35 | 9.68 | 1035668 | 97759.63 | 2.79% |
| 2025-07-11 | 9.14 | 9.56 | 0.48 | 5.29% | 9.13 | 9.86 | 1828650 | 173585.50 | 4.93% |
| 2025-07-10 | 8.97 | 9.08 | 0.06 | 0.67% | 8.95 | 9.15 | 552863 | 50155.25 | 1.49% |
| 2025-07-09 | 9.00 | 9.02 | -0.06 | -0.66% | 8.98 | 9.09 | 678595 | 61278.58 | 1.83% |
| 2025-07-08 | 9.11 | 9.20 | 0.35 | 3.95% | 9.02 | 9.30 | 1278478 | 117257.52 | 3.44% |
| 2025-07-07 | 8.80 | 8.85 | 0.02 | 0.23% | 8.78 | 8.89 | 204836 | 18126.10 | 0.55% |
| 2025-07-04 | 8.87 | 8.83 | -0.04 | -0.45% | 8.77 | 8.95 | 384763 | 34076.19 | 1.04% |
| 2025-07-03 | 8.78 | 8.87 | 0.10 | 1.14% | 8.75 | 8.89 | 341367 | 30167.76 | 0.92% |
| 2025-07-02 | 8.73 | 8.77 | 0.04 | 0.46% | 8.71 | 8.81 | 246893 | 21643.57 | 0.67% |
| 2025-07-01 | 8.78 | 8.73 | -0.04 | -0.46% | 8.67 | 8.79 | 234483 | 20441.84 | 0.63% |
| 2025-06-30 | 8.79 | 8.77 | 0.00 | 0.00% | 8.70 | 8.81 | 336293 | 29437.84 | 0.91% |
| 2025-06-27 | 8.82 | 8.77 | -0.04 | -0.45% | 8.76 | 9.04 | 540376 | 48046.72 | 1.46% |
| 2025-06-26 | 8.96 | 8.81 | -0.08 | -0.90% | 8.78 | 9.00 | 508018 | 44925.30 | 1.37% |
| 2025-06-25 | 8.63 | 8.89 | 0.26 | 3.01% | 8.61 | 8.93 | 808920 | 71140.16 | 2.18% |
| 2025-06-24 | 8.40 | 8.63 | 0.26 | 3.11% | 8.38 | 8.63 | 434068 | 37172.07 | 1.17% |
| 2025-06-23 | 8.27 | 8.37 | 0.07 | 0.84% | 8.24 | 8.41 | 202043 | 16870.20 | 0.54% |
| 2025-06-20 | 8.32 | 8.30 | -0.04 | -0.48% | 8.29 | 8.38 | 133390 | 11110.11 | 0.36% |
| 2025-06-19 | 8.41 | 8.34 | -0.10 | -1.18% | 8.29 | 8.44 | 199022 | 16605.04 | 0.54% |
| 2025-06-18 | 8.54 | 8.44 | -0.11 | -1.29% | 8.36 | 8.56 | 208990 | 17617.65 | 0.56% |
| 2025-06-17 | 8.54 | 8.55 | 0.01 | 0.12% | 8.50 | 8.56 | 172471 | 14728.57 | 0.46% |
| 2025-06-16 | 8.43 | 8.54 | 0.08 | 0.95% | 8.42 | 8.55 | 199739 | 16958.15 | 0.54% |
| 2025-06-13 | 8.52 | 8.46 | -0.09 | -1.05% | 8.42 | 8.55 | 222371 | 18837.76 | 0.60% |
| 2025-06-12 | 8.51 | 8.55 | 0.00 | 0.00% | 8.50 | 8.59 | 204555 | 17476.50 | 0.55% |
| 2025-06-11 | 8.48 | 8.55 | 0.11 | 1.30% | 8.44 | 8.65 | 287031 | 24578.64 | 0.77% |
| 2025-06-10 | 8.56 | 8.44 | -0.10 | -1.17% | 8.39 | 8.56 | 231145 | 19568.87 | 0.62% |
| 2025-06-09 | 8.55 | 8.54 | 0.06 | 0.71% | 8.50 | 8.61 | 272969 | 23387.29 | 0.74% |
| 2025-06-06 | 8.52 | 8.48 | -0.03 | -0.35% | 8.45 | 8.53 | 158904 | 13474.11 | 0.43% |
| 2025-06-05 | 8.47 | 8.51 | 0.04 | 0.47% | 8.45 | 8.52 | 234459 | 19891.94 | 0.63% |
| 2025-06-04 | 8.36 | 8.47 | 0.09 | 1.07% | 8.35 | 8.50 | 251410 | 21245.10 | 0.68% |
| 2025-06-03 | 8.28 | 8.38 | 0.05 | 0.60% | 8.27 | 8.41 | 187236 | 15641.60 | 0.50% |
| 2025-05-30 | 8.29 | 8.33 | -0.01 | -0.12% | 8.25 | 8.35 | 208135 | 17283.05 | 0.56% |
| 2025-05-29 | 8.21 | 8.34 | 0.15 | 1.83% | 8.20 | 8.34 | 215343 | 17879.41 | 0.58% |
| 2025-05-28 | 8.23 | 8.19 | -0.04 | -0.49% | 8.18 | 8.25 | 109919 | 9016.15 | 0.30% |
| 2025-05-27 | 8.22 | 8.23 | 0.01 | 0.12% | 8.17 | 8.25 | 134236 | 11017.32 | 0.36% |
| 2025-05-26 | 8.22 | 8.22 | -0.01 | -0.12% | 8.17 | 8.24 | 133757 | 10983.02 | 0.36% |
| 2025-05-23 | 8.29 | 8.23 | -0.08 | -0.96% | 8.23 | 8.36 | 186939 | 15504.89 | 0.50% |
| 2025-05-22 | 8.33 | 8.31 | -0.05 | -0.60% | 8.29 | 8.35 | 149584 | 12431.54 | 0.40% |
| 2025-05-21 | 8.36 | 8.36 | 0.00 | 0.00% | 8.34 | 8.39 | 136037 | 11380.81 | 0.37% |
| 2025-05-20 | 8.38 | 8.36 | 0.01 | 0.12% | 8.32 | 8.39 | 171276 | 14317.35 | 0.46% |
| 2025-05-19 | 8.38 | 8.35 | -0.02 | -0.24% | 8.31 | 8.39 | 160025 | 13369.20 | 0.43% |
| 2025-05-16 | 8.41 | 8.37 | -0.06 | -0.71% | 8.34 | 8.43 | 217246 | 18189.40 | 0.59% |
| 2025-05-15 | 8.45 | 8.43 | -0.08 | -0.94% | 8.38 | 8.51 | 304796 | 25693.33 | 0.82% |
| 2025-05-14 | 8.33 | 8.51 | 0.22 | 2.65% | 8.27 | 8.64 | 588797 | 49800.96 | 1.59% |
| 2025-05-13 | 8.39 | 8.29 | -0.01 | -0.12% | 8.26 | 8.39 | 248847 | 20651.30 | 0.67% |
| 2025-05-12 | 8.18 | 8.30 | 0.18 | 2.22% | 8.16 | 8.30 | 341570 | 28153.86 | 0.92% |
| 2025-05-09 | 8.23 | 8.12 | -0.11 | -1.34% | 8.07 | 8.24 | 265295 | 21563.92 | 0.83% |
| 2025-05-08 | 8.19 | 8.23 | 0.02 | 0.24% | 8.15 | 8.27 | 260680 | 21447.71 | 0.81% |
| 2025-05-07 | 8.35 | 8.21 | 0.01 | 0.12% | 8.19 | 8.51 | 448375 | 37118.97 | 1.40% |
| 2025-05-06 | 8.16 | 8.20 | 0.08 | 0.99% | 8.13 | 8.22 | 329733 | 26987.55 | 1.03% |
| 2025-04-30 | 8.13 | 8.12 | -0.01 | -0.12% | 8.11 | 8.19 | 176365 | 14363.35 | 0.55% |
| 2025-04-29 | 8.13 | 8.13 | -0.02 | -0.25% | 8.11 | 8.22 | 193894 | 15806.10 | 0.61% |
| 2025-04-28 | 8.16 | 8.15 | -0.04 | -0.49% | 8.07 | 8.20 | 334569 | 27241.40 | 1.05% |
| 2025-04-25 | 8.04 | 8.19 | 0.27 | 3.41% | 8.02 | 8.29 | 701870 | 57420.47 | 2.19% |
| 2025-04-24 | 7.96 | 7.92 | -0.04 | -0.50% | 7.88 | 7.99 | 198008 | 15721.33 | 0.62% |
| 2025-04-23 | 8.00 | 7.96 | -0.01 | -0.13% | 7.94 | 8.04 | 171627 | 13694.60 | 0.54% |
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。
