| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
