| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 8.37 | 8.40 | 0.06 | 0.72% | 8.33 | 8.47 | 255016 | 21417.12 | 0.69% |
| 2026-03-24 | 8.34 | 8.34 | 0.10 | 1.21% | 8.21 | 8.38 | 245671 | 20397.50 | 0.66% |
| 2026-03-23 | 8.55 | 8.24 | -0.41 | -4.74% | 8.21 | 8.57 | 452290 | 37922.97 | 1.22% |
| 2026-03-20 | 8.76 | 8.65 | -0.08 | -0.92% | 8.65 | 8.81 | 292130 | 25486.98 | 0.79% |
| 2026-03-19 | 8.77 | 8.73 | -0.09 | -1.02% | 8.71 | 8.82 | 250634 | 21955.86 | 0.68% |
| 2026-03-18 | 8.90 | 8.82 | -0.05 | -0.56% | 8.80 | 8.90 | 248442 | 21936.52 | 0.67% |
| 2026-03-17 | 8.83 | 8.87 | 0.05 | 0.57% | 8.83 | 9.02 | 356598 | 31834.97 | 0.96% |
| 2026-03-16 | 8.80 | 8.82 | 0.00 | 0.00% | 8.75 | 8.85 | 218437 | 19220.63 | 0.59% |
| 2026-03-13 | 8.83 | 8.82 | -0.04 | -0.45% | 8.78 | 8.90 | 268882 | 23754.83 | 0.73% |
| 2026-03-12 | 8.81 | 8.86 | 0.04 | 0.45% | 8.79 | 8.89 | 220526 | 19521.75 | 0.60% |
| 2026-03-11 | 8.83 | 8.82 | 0.01 | 0.11% | 8.79 | 8.86 | 194311 | 17153.29 | 0.52% |
| 2026-03-10 | 8.80 | 8.81 | 0.06 | 0.69% | 8.79 | 8.88 | 214449 | 18927.85 | 0.58% |
| 2026-03-09 | 8.74 | 8.75 | -0.09 | -1.02% | 8.68 | 8.79 | 253719 | 22148.42 | 0.68% |
| 2026-03-06 | 8.70 | 8.84 | 0.12 | 1.38% | 8.69 | 8.87 | 212378 | 18698.24 | 0.57% |
| 2026-03-05 | 8.78 | 8.72 | 0.02 | 0.23% | 8.70 | 8.83 | 217741 | 19056.89 | 0.59% |
| 2026-03-04 | 8.79 | 8.70 | -0.16 | -1.81% | 8.69 | 8.85 | 320772 | 28105.26 | 0.87% |
| 2026-03-03 | 8.98 | 8.86 | -0.12 | -1.34% | 8.85 | 9.04 | 363573 | 32533.96 | 0.98% |
| 2026-03-02 | 9.07 | 8.98 | -0.15 | -1.64% | 8.92 | 9.08 | 360910 | 32516.42 | 0.97% |
| 2026-02-27 | 9.11 | 9.13 | 0.02 | 0.22% | 9.09 | 9.15 | 212439 | 19360.08 | 0.57% |
| 2026-02-26 | 9.20 | 9.11 | -0.07 | -0.76% | 9.10 | 9.20 | 276758 | 25258.46 | 0.75% |
| 2026-02-25 | 9.12 | 9.18 | 0.06 | 0.66% | 9.12 | 9.27 | 305533 | 28142.44 | 0.82% |
| 2026-02-24 | 9.15 | 9.12 | 0.00 | 0.00% | 9.11 | 9.18 | 215209 | 19661.46 | 0.58% |
| 2026-02-13 | 9.19 | 9.12 | -0.07 | -0.76% | 9.12 | 9.31 | 377186 | 34744.48 | 1.02% |
| 2026-02-12 | 9.20 | 9.19 | -0.01 | -0.11% | 9.15 | 9.21 | 211377 | 19414.00 | 0.57% |
| 2026-02-11 | 9.20 | 9.20 | 0.01 | 0.11% | 9.18 | 9.23 | 150126 | 13817.06 | 0.41% |
| 2026-02-10 | 9.22 | 9.19 | -0.03 | -0.33% | 9.18 | 9.24 | 164244 | 15129.04 | 0.44% |
| 2026-02-09 | 9.21 | 9.22 | 0.06 | 0.66% | 9.18 | 9.24 | 224146 | 20649.75 | 0.60% |
| 2026-02-06 | 9.18 | 9.16 | -0.08 | -0.87% | 9.15 | 9.26 | 243083 | 22350.27 | 0.66% |
| 2026-02-05 | 9.22 | 9.24 | 0.02 | 0.22% | 9.13 | 9.28 | 301616 | 27770.92 | 0.81% |
| 2026-02-04 | 9.13 | 9.22 | 0.09 | 0.99% | 9.09 | 9.25 | 321619 | 29476.82 | 0.87% |
| 2026-02-03 | 9.14 | 9.13 | 0.03 | 0.33% | 9.06 | 9.17 | 334967 | 30551.13 | 0.90% |
| 2026-02-02 | 9.30 | 9.10 | -0.22 | -2.36% | 9.09 | 9.44 | 494593 | 45735.09 | 1.33% |
| 2026-01-30 | 9.47 | 9.32 | -0.19 | -2.00% | 9.26 | 9.51 | 463410 | 43381.36 | 1.25% |
| 2026-01-29 | 9.38 | 9.51 | 0.11 | 1.17% | 9.33 | 9.53 | 524673 | 49538.52 | 1.42% |
| 2026-01-28 | 9.34 | 9.40 | 0.07 | 0.75% | 9.29 | 9.49 | 479408 | 45077.73 | 1.29% |
| 2026-01-27 | 9.40 | 9.33 | -0.08 | -0.85% | 9.19 | 9.41 | 520200 | 48263.69 | 1.40% |
| 2026-01-26 | 9.41 | 9.41 | 0.00 | 0.00% | 9.38 | 9.52 | 475496 | 44888.81 | 1.28% |
| 2026-01-23 | 9.39 | 9.41 | 0.04 | 0.43% | 9.34 | 9.44 | 303954 | 28575.65 | 0.82% |
| 2026-01-22 | 9.36 | 9.37 | 0.02 | 0.21% | 9.34 | 9.44 | 291203 | 27315.63 | 0.79% |
| 2026-01-21 | 9.37 | 9.35 | -0.05 | -0.53% | 9.32 | 9.41 | 281711 | 26369.10 | 0.76% |
| 2026-01-20 | 9.36 | 9.40 | 0.04 | 0.43% | 9.33 | 9.42 | 321567 | 30170.48 | 0.87% |
| 2026-01-19 | 9.32 | 9.36 | 0.02 | 0.21% | 9.30 | 9.40 | 263474 | 24652.96 | 0.71% |
| 2026-01-16 | 9.42 | 9.34 | -0.06 | -0.64% | 9.32 | 9.49 | 416095 | 39078.84 | 1.12% |
| 2026-01-15 | 9.49 | 9.40 | -0.11 | -1.16% | 9.38 | 9.53 | 445065 | 42009.41 | 1.20% |
| 2026-01-14 | 9.59 | 9.51 | -0.07 | -0.73% | 9.46 | 9.77 | 719422 | 69314.33 | 1.94% |
| 2026-01-13 | 9.70 | 9.58 | -0.07 | -0.73% | 9.53 | 9.74 | 513385 | 49530.89 | 1.39% |
| 2026-01-12 | 9.49 | 9.65 | 0.16 | 1.69% | 9.45 | 9.66 | 555677 | 53161.01 | 1.50% |
| 2026-01-09 | 9.44 | 9.49 | 0.06 | 0.64% | 9.42 | 9.53 | 377782 | 35780.92 | 1.02% |
| 2026-01-08 | 9.58 | 9.43 | -0.19 | -1.98% | 9.41 | 9.59 | 572101 | 54120.67 | 1.54% |
| 2026-01-07 | 9.72 | 9.62 | -0.08 | -0.82% | 9.52 | 9.72 | 437676 | 42118.22 | 1.18% |
| 2026-01-06 | 9.41 | 9.70 | 0.28 | 2.97% | 9.38 | 9.72 | 789893 | 75937.72 | 2.13% |
| 2026-01-05 | 9.31 | 9.42 | 0.12 | 1.29% | 9.29 | 9.43 | 347965 | 32608.96 | 0.94% |
| 2025-12-31 | 9.37 | 9.30 | -0.06 | -0.64% | 9.28 | 9.40 | 206366 | 19275.15 | 0.56% |
| 2025-12-30 | 9.32 | 9.36 | 0.03 | 0.32% | 9.30 | 9.41 | 181805 | 17005.96 | 0.49% |
| 2025-12-29 | 9.38 | 9.33 | -0.03 | -0.32% | 9.30 | 9.40 | 224404 | 20984.71 | 0.61% |
| 2025-12-26 | 9.29 | 9.36 | 0.05 | 0.54% | 9.29 | 9.43 | 372576 | 34921.13 | 1.01% |
| 2025-12-25 | 9.27 | 9.31 | 0.05 | 0.54% | 9.24 | 9.35 | 240290 | 22388.51 | 0.65% |
| 2025-12-24 | 9.17 | 9.26 | 0.08 | 0.87% | 9.15 | 9.28 | 216622 | 20010.92 | 0.58% |
| 2025-12-23 | 9.25 | 9.18 | -0.07 | -0.76% | 9.14 | 9.27 | 235387 | 21701.18 | 0.64% |
| 2025-12-22 | 9.26 | 9.25 | -0.03 | -0.32% | 9.25 | 9.31 | 193285 | 17928.90 | 0.52% |
| 2025-12-19 | 9.28 | 9.28 | 0.00 | 0.00% | 9.22 | 9.35 | 233169 | 21690.13 | 0.63% |
| 2025-12-18 | 9.35 | 9.28 | -0.05 | -0.54% | 9.26 | 9.37 | 207783 | 19316.10 | 0.56% |
| 2025-12-17 | 9.21 | 9.33 | 0.09 | 0.97% | 9.15 | 9.43 | 346612 | 32221.11 | 0.94% |
| 2025-12-16 | 9.28 | 9.24 | -0.04 | -0.43% | 9.21 | 9.30 | 195665 | 18086.82 | 0.53% |
| 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% |
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。
