| 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 | 17.67 | 18.14 | 0.48 | 2.72% | 17.66 | 18.50 | 155536 | 28008.04 | 1.30% |
| 2025-10-24 | 17.50 | 17.66 | 0.17 | 0.97% | 17.50 | 18.06 | 80176 | 14229.04 | 0.67% |
| 2025-10-23 | 17.41 | 17.49 | 0.02 | 0.11% | 17.02 | 17.51 | 96354 | 16585.16 | 0.81% |
| 2025-10-22 | 17.77 | 17.47 | -0.36 | -2.02% | 17.44 | 17.77 | 78369 | 13776.17 | 0.66% |
| 2025-10-21 | 17.80 | 17.83 | 0.04 | 0.22% | 17.76 | 17.94 | 53797 | 9603.07 | 0.45% |
| 2025-10-20 | 17.96 | 17.79 | -0.01 | -0.06% | 17.73 | 18.00 | 78638 | 14027.45 | 0.66% |
| 2025-10-17 | 18.43 | 17.80 | -0.70 | -3.78% | 17.78 | 18.49 | 122537 | 22105.45 | 1.02% |
| 2025-10-16 | 18.43 | 18.50 | 0.09 | 0.49% | 18.36 | 18.73 | 121127 | 22465.49 | 1.01% |
| 2025-10-15 | 18.33 | 18.41 | 0.10 | 0.55% | 18.20 | 18.63 | 88373 | 16245.72 | 0.74% |
| 2025-10-14 | 18.36 | 18.31 | -0.06 | -0.33% | 18.17 | 18.58 | 135384 | 24852.17 | 1.13% |
| 2025-10-13 | 18.17 | 18.37 | -0.16 | -0.86% | 18.13 | 18.52 | 123417 | 22610.93 | 1.03% |
| 2025-10-10 | 18.51 | 18.53 | -0.12 | -0.64% | 18.34 | 18.63 | 139928 | 25876.88 | 1.17% |
| 2025-10-09 | 17.72 | 18.65 | 0.99 | 5.61% | 17.67 | 18.77 | 280502 | 51515.71 | 2.35% |
| 2025-09-30 | 17.71 | 17.66 | 0.01 | 0.06% | 17.58 | 17.76 | 64602 | 11410.87 | 0.54% |
| 2025-09-29 | 17.59 | 17.65 | 0.05 | 0.28% | 17.53 | 17.71 | 64292 | 11324.99 | 0.54% |
| 2025-09-26 | 17.67 | 17.60 | -0.02 | -0.11% | 17.55 | 17.73 | 73546 | 12958.41 | 0.61% |
| 2025-09-25 | 17.31 | 17.62 | 0.28 | 1.61% | 17.30 | 17.62 | 86550 | 15143.96 | 0.72% |
| 2025-09-24 | 17.12 | 17.34 | 0.19 | 1.11% | 17.01 | 17.35 | 67023 | 11570.17 | 0.56% |
| 2025-09-23 | 17.26 | 17.15 | -0.11 | -0.64% | 16.80 | 17.27 | 110269 | 18748.76 | 0.92% |
| 2025-09-22 | 17.33 | 17.26 | -0.14 | -0.80% | 17.21 | 17.40 | 48915 | 8453.27 | 0.41% |
| 2025-09-19 | 17.33 | 17.40 | 0.03 | 0.17% | 17.24 | 17.45 | 69546 | 12071.27 | 0.58% |
| 2025-09-18 | 17.42 | 17.37 | -0.12 | -0.69% | 17.29 | 17.67 | 118170 | 20690.63 | 0.99% |
| 2025-09-17 | 17.43 | 17.49 | 0.04 | 0.23% | 17.32 | 17.53 | 55639 | 9694.76 | 0.47% |
| 2025-09-16 | 17.50 | 17.45 | -0.07 | -0.40% | 17.35 | 17.59 | 62844 | 10959.02 | 0.53% |
| 2025-09-15 | 17.62 | 17.52 | -0.12 | -0.68% | 17.51 | 17.70 | 63330 | 11133.61 | 0.53% |
| 2025-09-12 | 17.80 | 17.64 | -0.19 | -1.07% | 17.63 | 17.98 | 79851 | 14177.30 | 0.67% |
| 2025-09-11 | 17.51 | 17.83 | 0.33 | 1.89% | 17.41 | 17.88 | 108021 | 19160.14 | 0.90% |
| 2025-09-10 | 17.64 | 17.50 | -0.17 | -0.96% | 17.43 | 17.71 | 79305 | 13919.77 | 0.66% |
| 2025-09-09 | 17.71 | 17.67 | -0.08 | -0.45% | 17.49 | 17.98 | 127984 | 22779.49 | 1.07% |
| 2025-09-08 | 17.39 | 17.75 | 0.43 | 2.48% | 17.25 | 17.85 | 149859 | 26318.33 | 1.25% |
| 2025-09-05 | 17.16 | 17.32 | 0.16 | 0.93% | 17.01 | 17.38 | 102916 | 17775.65 | 0.86% |
| 2025-09-04 | 17.10 | 17.16 | -0.02 | -0.12% | 16.93 | 17.20 | 129939 | 22222.41 | 1.09% |
| 2025-09-03 | 17.62 | 17.18 | -0.44 | -2.50% | 17.11 | 17.69 | 120373 | 20865.75 | 1.01% |
| 2025-09-02 | 17.96 | 17.62 | -0.35 | -1.95% | 17.48 | 17.96 | 129475 | 22856.67 | 1.08% |
| 2025-09-01 | 17.99 | 17.97 | 0.05 | 0.28% | 17.86 | 18.12 | 138499 | 24902.05 | 1.16% |
| 2025-08-29 | 18.32 | 17.92 | -0.39 | -2.13% | 17.81 | 18.32 | 182535 | 32855.69 | 1.53% |
| 2025-08-28 | 18.34 | 18.31 | -0.08 | -0.44% | 17.83 | 18.49 | 209210 | 38004.25 | 1.75% |
| 2025-08-27 | 18.59 | 18.39 | -0.14 | -0.76% | 18.39 | 19.00 | 226457 | 42458.29 | 1.89% |
| 2025-08-26 | 18.57 | 18.53 | -0.06 | -0.32% | 18.42 | 18.64 | 111844 | 20730.57 | 0.94% |
| 2025-08-25 | 18.69 | 18.59 | 0.03 | 0.16% | 18.46 | 18.77 | 154524 | 28709.02 | 1.29% |
| 2025-08-22 | 18.24 | 18.56 | 0.29 | 1.59% | 18.17 | 18.57 | 139635 | 25700.98 | 1.17% |
| 2025-08-21 | 18.30 | 18.27 | 0.01 | 0.05% | 18.13 | 18.42 | 91901 | 16798.31 | 0.77% |
| 2025-08-20 | 18.15 | 18.26 | 0.05 | 0.27% | 17.96 | 18.28 | 105741 | 19145.03 | 0.88% |
| 2025-08-19 | 18.33 | 18.21 | -0.01 | -0.05% | 18.09 | 18.53 | 123204 | 22537.34 | 1.03% |
| 2025-08-18 | 18.08 | 18.22 | 0.21 | 1.17% | 18.02 | 18.32 | 123862 | 22570.96 | 1.04% |
| 2025-08-15 | 17.76 | 18.01 | 0.20 | 1.12% | 17.74 | 18.03 | 71927 | 12891.43 | 0.60% |
| 2025-08-14 | 18.02 | 17.81 | -0.19 | -1.06% | 17.78 | 18.08 | 80003 | 14358.22 | 0.67% |
| 2025-08-13 | 18.03 | 18.00 | -0.03 | -0.17% | 17.94 | 18.15 | 82838 | 14932.06 | 0.69% |
| 2025-08-12 | 18.05 | 18.03 | -0.01 | -0.06% | 17.95 | 18.25 | 104990 | 18996.39 | 0.88% |
| 2025-08-11 | 17.59 | 18.04 | 0.41 | 2.33% | 17.56 | 18.06 | 99629 | 17728.38 | 0.83% |
| 2025-08-08 | 17.81 | 17.63 | -0.14 | -0.79% | 17.54 | 17.81 | 76299 | 13434.18 | 0.64% |
| 2025-08-07 | 17.95 | 17.77 | -0.19 | -1.06% | 17.71 | 18.00 | 84956 | 15119.68 | 0.71% |
| 2025-08-06 | 17.90 | 17.96 | 0.01 | 0.06% | 17.82 | 18.03 | 63118 | 11318.49 | 0.53% |
| 2025-08-05 | 17.87 | 17.95 | 0.11 | 0.62% | 17.78 | 18.07 | 64592 | 11589.92 | 0.54% |
| 2025-08-04 | 17.59 | 17.84 | 0.13 | 0.73% | 17.59 | 17.88 | 61813 | 10986.85 | 0.52% |
| 2025-08-01 | 17.68 | 17.71 | -0.01 | -0.06% | 17.41 | 17.75 | 96777 | 17052.88 | 0.81% |
| 2025-07-31 | 17.90 | 17.72 | -0.20 | -1.12% | 17.61 | 17.96 | 94050 | 16711.48 | 0.79% |
| 2025-07-30 | 18.00 | 17.92 | -0.08 | -0.44% | 17.80 | 18.11 | 74589 | 13410.04 | 0.62% |
| 2025-07-29 | 18.01 | 18.00 | -0.02 | -0.11% | 17.80 | 18.06 | 60045 | 10752.46 | 0.50% |
| 2025-07-28 | 18.30 | 18.19 | -0.11 | -0.60% | 18.03 | 18.31 | 103066 | 18669.96 | 0.86% |
| 2025-07-25 | 18.26 | 18.30 | 0.04 | 0.22% | 18.24 | 18.41 | 72053 | 13195.10 | 0.60% |
| 2025-07-24 | 18.22 | 18.26 | 0.03 | 0.16% | 18.11 | 18.27 | 87659 | 15953.87 | 0.73% |
| 2025-07-23 | 18.46 | 18.23 | -0.19 | -1.03% | 18.14 | 18.49 | 110616 | 20272.92 | 0.92% |
| 2025-07-22 | 18.41 | 18.42 | 0.04 | 0.22% | 18.18 | 18.47 | 133824 | 24517.40 | 1.12% |
| 2025-07-21 | 18.49 | 18.38 | 0.20 | 1.10% | 18.32 | 18.63 | 151176 | 27896.01 | 1.26% |
| 2025-07-18 | 18.05 | 18.18 | 0.26 | 1.45% | 18.02 | 18.38 | 137299 | 24992.53 | 1.15% |
| 2025-07-17 | 17.90 | 17.92 | -0.07 | -0.39% | 17.78 | 17.98 | 69406 | 12414.51 | 0.58% |
| 2025-07-16 | 17.85 | 17.99 | 0.15 | 0.84% | 17.76 | 18.08 | 105088 | 18841.34 | 0.88% |
| 2025-07-15 | 17.67 | 17.84 | 0.13 | 0.73% | 17.56 | 17.85 | 85565 | 15176.42 | 0.72% |
| 2025-07-14 | 17.70 | 17.71 | 0.01 | 0.06% | 17.69 | 17.80 | 54626 | 9688.36 | 0.46% |
| 2025-07-11 | 17.61 | 17.70 | 0.05 | 0.28% | 17.51 | 17.76 | 76439 | 13490.05 | 0.64% |
| 2025-07-10 | 17.71 | 17.65 | -0.11 | -0.62% | 17.53 | 17.74 | 68222 | 12023.93 | 0.57% |
| 2025-07-09 | 17.78 | 17.76 | 0.03 | 0.17% | 17.69 | 17.88 | 71073 | 12636.96 | 0.59% |
| 2025-07-08 | 17.76 | 17.73 | -0.03 | -0.17% | 17.64 | 17.82 | 88944 | 15764.33 | 0.74% |
| 2025-07-07 | 17.43 | 17.76 | 0.34 | 1.95% | 17.38 | 18.04 | 133067 | 23579.19 | 1.11% |
| 2025-07-04 | 17.53 | 17.42 | -0.08 | -0.46% | 17.40 | 17.60 | 57108 | 10005.35 | 0.48% |
| 2025-07-03 | 17.45 | 17.50 | 0.05 | 0.29% | 17.43 | 17.54 | 33207 | 5811.16 | 0.28% |
| 2025-07-02 | 17.50 | 17.45 | -0.08 | -0.46% | 17.42 | 17.53 | 41395 | 7227.87 | 0.35% |
| 2025-07-01 | 17.62 | 17.53 | -0.17 | -0.96% | 17.48 | 17.63 | 52598 | 9228.10 | 0.44% |
| 2025-06-30 | 17.58 | 17.70 | 0.18 | 1.03% | 17.50 | 17.73 | 59320 | 10473.76 | 0.50% |
国网信通(600131)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。
