| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 7.97 | 7.97 | 0.00 | 0.00% | 7.95 | 8.04 | 166198 | 13264.68 | 0.52% |
| 2025-04-21 | 7.92 | 7.97 | 0.03 | 0.38% | 7.87 | 7.99 | 140464 | 11182.37 | 0.44% |
| 2025-04-18 | 7.88 | 7.94 | 0.06 | 0.76% | 7.85 | 7.97 | 173430 | 13713.57 | 0.54% |
| 2025-04-17 | 7.88 | 7.88 | -0.02 | -0.25% | 7.85 | 7.93 | 184810 | 14595.60 | 0.58% |
| 2025-04-16 | 7.92 | 7.90 | -0.05 | -0.63% | 7.79 | 7.94 | 234299 | 18426.68 | 0.73% |
| 2025-04-15 | 7.97 | 7.95 | -0.02 | -0.25% | 7.89 | 7.97 | 162371 | 12868.17 | 0.51% |
| 2025-04-14 | 7.99 | 7.97 | 0.03 | 0.38% | 7.93 | 8.01 | 215695 | 17196.56 | 0.67% |
| 2025-04-11 | 7.95 | 7.94 | -0.03 | -0.38% | 7.90 | 8.02 | 237874 | 18913.77 | 0.74% |
| 2025-04-10 | 7.94 | 7.97 | 0.12 | 1.53% | 7.86 | 8.06 | 356098 | 28461.29 | 1.11% |
| 2025-04-09 | 7.70 | 7.85 | 0.12 | 1.55% | 7.54 | 7.94 | 446713 | 34687.08 | 1.40% |
| 2025-04-08 | 7.68 | 7.73 | 0.10 | 1.31% | 7.61 | 7.83 | 448068 | 34629.17 | 1.40% |
| 2025-04-07 | 8.04 | 7.63 | -0.85 | -10.02% | 7.63 | 8.22 | 619621 | 48438.14 | 1.94% |
| 2025-04-03 | 8.45 | 8.48 | -0.01 | -0.12% | 8.42 | 8.54 | 150670 | 12796.22 | 0.47% |
| 2025-04-02 | 8.40 | 8.49 | 0.07 | 0.83% | 8.39 | 8.52 | 151380 | 12832.40 | 0.47% |
| 2025-04-01 | 8.36 | 8.42 | 0.06 | 0.72% | 8.35 | 8.46 | 148822 | 12528.47 | 0.47% |
| 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% |
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。
