| 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 | 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% |
| 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% |
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。
