| 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 | 2.15 | 2.12 | -0.04 | -1.85% | 2.08 | 2.17 | 973692 | 20621.29 | 6.03% |
| 2026-02-02 | 2.26 | 2.16 | -0.21 | -8.86% | 2.14 | 2.30 | 1666243 | 36774.25 | 10.33% |
| 2026-01-30 | 2.37 | 2.37 | -0.26 | -9.89% | 2.37 | 2.37 | 278728 | 6605.85 | 1.73% |
| 2026-01-29 | 2.64 | 2.63 | -0.02 | -0.75% | 2.61 | 2.68 | 296736 | 7846.89 | 1.84% |
| 2026-01-28 | 2.64 | 2.65 | 0.00 | 0.00% | 2.63 | 2.67 | 267754 | 7106.04 | 1.66% |
| 2026-01-27 | 2.69 | 2.65 | -0.05 | -1.85% | 2.61 | 2.70 | 351374 | 9277.53 | 2.18% |
| 2026-01-26 | 2.74 | 2.70 | -0.05 | -1.82% | 2.68 | 2.75 | 445893 | 12070.04 | 2.76% |
| 2026-01-23 | 2.74 | 2.75 | 0.01 | 0.36% | 2.70 | 2.76 | 564441 | 15441.58 | 3.50% |
| 2026-01-22 | 2.75 | 2.74 | 0.04 | 1.48% | 2.70 | 2.75 | 627831 | 17116.36 | 3.89% |
| 2026-01-21 | 2.78 | 2.70 | -0.06 | -2.17% | 2.69 | 2.81 | 1300660 | 35625.92 | 8.06% |
| 2026-01-20 | 2.53 | 2.76 | 0.25 | 9.96% | 2.52 | 2.76 | 808800 | 22120.96 | 5.01% |
| 2026-01-19 | 2.48 | 2.51 | 0.02 | 0.80% | 2.46 | 2.51 | 179973 | 4482.65 | 1.12% |
| 2026-01-16 | 2.52 | 2.49 | -0.03 | -1.19% | 2.47 | 2.53 | 273281 | 6809.42 | 1.69% |
| 2026-01-15 | 2.55 | 2.52 | -0.04 | -1.56% | 2.51 | 2.56 | 235133 | 5941.32 | 1.46% |
| 2026-01-14 | 2.56 | 2.56 | 0.00 | 0.00% | 2.53 | 2.59 | 337057 | 8656.79 | 2.09% |
| 2026-01-13 | 2.60 | 2.56 | -0.04 | -1.54% | 2.55 | 2.61 | 339882 | 8774.71 | 2.11% |
| 2026-01-12 | 2.57 | 2.60 | 0.04 | 1.56% | 2.55 | 2.60 | 348835 | 8979.80 | 2.16% |
| 2026-01-09 | 2.56 | 2.56 | 0.00 | 0.00% | 2.54 | 2.58 | 254847 | 6517.37 | 1.58% |
| 2026-01-08 | 2.54 | 2.56 | 0.02 | 0.79% | 2.53 | 2.57 | 238502 | 6085.12 | 1.48% |
| 2026-01-07 | 2.59 | 2.54 | -0.03 | -1.17% | 2.53 | 2.59 | 203420 | 5182.32 | 1.26% |
| 2026-01-06 | 2.52 | 2.57 | 0.05 | 1.98% | 2.51 | 2.57 | 250934 | 6394.45 | 1.55% |
| 2026-01-05 | 2.52 | 2.52 | 0.03 | 1.20% | 2.51 | 2.55 | 214117 | 5401.25 | 1.33% |
| 2025-12-31 | 2.53 | 2.49 | -0.02 | -0.80% | 2.47 | 2.54 | 218229 | 5450.77 | 1.35% |
| 2025-12-30 | 2.54 | 2.51 | -0.04 | -1.57% | 2.51 | 2.56 | 223180 | 5650.60 | 1.38% |
| 2025-12-29 | 2.60 | 2.55 | -0.04 | -1.54% | 2.55 | 2.61 | 174814 | 4499.19 | 1.08% |
| 2025-12-26 | 2.60 | 2.59 | -0.03 | -1.15% | 2.58 | 2.62 | 204495 | 5312.40 | 1.27% |
| 2025-12-25 | 2.58 | 2.62 | 0.06 | 2.34% | 2.57 | 2.67 | 241387 | 6323.90 | 1.50% |
| 2025-12-24 | 2.56 | 2.56 | 0.00 | 0.00% | 2.54 | 2.59 | 176424 | 4527.57 | 1.09% |
| 2025-12-23 | 2.62 | 2.56 | -0.07 | -2.66% | 2.56 | 2.64 | 264385 | 6850.59 | 1.64% |
| 2025-12-22 | 2.66 | 2.63 | -0.05 | -1.87% | 2.63 | 2.67 | 285291 | 7530.24 | 1.77% |
| 2025-12-19 | 2.64 | 2.68 | 0.06 | 2.29% | 2.62 | 2.69 | 402129 | 10703.99 | 2.49% |
| 2025-12-18 | 2.61 | 2.62 | 0.01 | 0.38% | 2.60 | 2.72 | 388215 | 10309.85 | 2.41% |
| 2025-12-17 | 2.61 | 2.61 | -0.02 | -0.76% | 2.56 | 2.65 | 432799 | 11254.19 | 2.68% |
| 2025-12-16 | 2.73 | 2.63 | -0.04 | -1.50% | 2.60 | 2.73 | 795139 | 21126.71 | 4.93% |
| 2025-12-15 | 2.42 | 2.67 | 0.24 | 9.88% | 2.41 | 2.67 | 720730 | 18842.24 | 4.47% |
| 2025-12-12 | 2.49 | 2.43 | -0.06 | -2.41% | 2.43 | 2.50 | 247905 | 6095.65 | 1.54% |
| 2025-12-11 | 2.52 | 2.49 | -0.03 | -1.19% | 2.49 | 2.54 | 214058 | 5376.06 | 1.33% |
| 2025-12-10 | 2.50 | 2.52 | 0.01 | 0.40% | 2.49 | 2.53 | 219809 | 5512.66 | 1.36% |
| 2025-12-09 | 2.54 | 2.51 | -0.03 | -1.18% | 2.50 | 2.55 | 239777 | 6032.20 | 1.49% |
| 2025-12-08 | 2.57 | 2.54 | -0.03 | -1.17% | 2.53 | 2.58 | 276109 | 7067.56 | 1.71% |
| 2025-12-05 | 2.56 | 2.57 | 0.00 | 0.00% | 2.51 | 2.57 | 270634 | 6861.62 | 1.68% |
| 2025-12-04 | 2.65 | 2.57 | -0.08 | -3.02% | 2.57 | 2.65 | 319366 | 8305.72 | 1.98% |
| 2025-12-03 | 2.67 | 2.65 | -0.03 | -1.12% | 2.65 | 2.69 | 176756 | 4706.80 | 1.10% |
| 2025-12-02 | 2.67 | 2.68 | 0.00 | 0.00% | 2.64 | 2.69 | 164427 | 4388.76 | 1.02% |
| 2025-12-01 | 2.67 | 2.68 | 0.01 | 0.37% | 2.66 | 2.69 | 132961 | 3561.23 | 0.82% |
| 2025-11-28 | 2.64 | 2.67 | 0.02 | 0.75% | 2.62 | 2.68 | 181873 | 4820.58 | 1.13% |
| 2025-11-27 | 2.66 | 2.65 | -0.02 | -0.75% | 2.62 | 2.67 | 191091 | 5059.93 | 1.18% |
| 2025-11-26 | 2.66 | 2.67 | 0.01 | 0.38% | 2.65 | 2.70 | 189050 | 5057.03 | 1.17% |
| 2025-11-25 | 2.66 | 2.66 | 0.00 | 0.00% | 2.65 | 2.68 | 222771 | 5933.19 | 1.38% |
| 2025-11-24 | 2.66 | 2.66 | 0.00 | 0.00% | 2.62 | 2.68 | 249164 | 6601.29 | 1.54% |
| 2025-11-21 | 2.76 | 2.66 | -0.12 | -4.32% | 2.65 | 2.78 | 383875 | 10356.41 | 2.38% |
| 2025-11-20 | 2.80 | 2.78 | -0.01 | -0.36% | 2.76 | 2.81 | 216085 | 6006.88 | 1.34% |
| 2025-11-19 | 2.84 | 2.79 | -0.06 | -2.11% | 2.78 | 2.85 | 240482 | 6740.94 | 1.49% |
| 2025-11-18 | 2.93 | 2.85 | -0.08 | -2.73% | 2.83 | 2.93 | 381484 | 10910.99 | 2.36% |
| 2025-11-17 | 2.90 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 321688 | 9368.05 | 1.99% |
| 2025-11-14 | 2.87 | 2.92 | 0.04 | 1.39% | 2.86 | 2.96 | 473391 | 13815.84 | 2.93% |
| 2025-11-13 | 2.87 | 2.88 | 0.01 | 0.35% | 2.85 | 2.89 | 227798 | 6542.15 | 1.41% |
| 2025-11-12 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.89 | 271119 | 7780.92 | 1.68% |
| 2025-11-11 | 2.84 | 2.86 | 0.01 | 0.35% | 2.83 | 2.87 | 234943 | 6709.85 | 1.46% |
| 2025-11-10 | 2.87 | 2.85 | -0.02 | -0.70% | 2.83 | 2.87 | 325569 | 9268.08 | 2.02% |
| 2025-11-07 | 2.79 | 2.87 | 0.08 | 2.87% | 2.78 | 2.90 | 648228 | 18504.32 | 4.02% |
| 2025-11-06 | 2.82 | 2.79 | -0.03 | -1.06% | 2.79 | 2.83 | 199345 | 5571.73 | 1.24% |
| 2025-11-05 | 2.79 | 2.82 | 0.02 | 0.71% | 2.77 | 2.83 | 273734 | 7689.05 | 1.70% |
| 2025-11-04 | 2.78 | 2.80 | 0.01 | 0.36% | 2.77 | 2.80 | 229365 | 6384.24 | 1.42% |
| 2025-11-03 | 2.78 | 2.79 | 0.01 | 0.36% | 2.74 | 2.79 | 239602 | 6622.93 | 1.48% |
| 2025-10-31 | 2.72 | 2.78 | 0.07 | 2.58% | 2.72 | 2.79 | 309838 | 8546.37 | 1.92% |
| 2025-10-30 | 2.76 | 2.71 | -0.06 | -2.17% | 2.71 | 2.77 | 298392 | 8162.47 | 1.85% |
| 2025-10-29 | 2.79 | 2.77 | -0.02 | -0.72% | 2.75 | 2.79 | 178430 | 4931.34 | 1.11% |
| 2025-10-28 | 2.78 | 2.79 | 0.00 | 0.00% | 2.77 | 2.80 | 177211 | 4926.32 | 1.10% |
| 2025-10-27 | 2.81 | 2.79 | -0.01 | -0.36% | 2.78 | 2.81 | 239222 | 6679.59 | 1.48% |
| 2025-10-24 | 2.84 | 2.80 | -0.06 | -2.10% | 2.80 | 2.85 | 248749 | 7015.13 | 1.54% |
| 2025-10-23 | 2.82 | 2.86 | 0.04 | 1.42% | 2.82 | 2.86 | 246758 | 7003.99 | 1.53% |
| 2025-10-22 | 2.81 | 2.82 | 0.00 | 0.00% | 2.81 | 2.85 | 207804 | 5877.78 | 1.29% |
| 2025-10-21 | 2.77 | 2.82 | 0.04 | 1.44% | 2.77 | 2.83 | 252395 | 7078.61 | 1.56% |
| 2025-10-20 | 2.78 | 2.78 | -0.01 | -0.36% | 2.75 | 2.80 | 234113 | 6477.93 | 1.45% |
| 2025-10-17 | 2.81 | 2.79 | -0.02 | -0.71% | 2.78 | 2.83 | 195619 | 5483.72 | 1.21% |
| 2025-10-16 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 141942 | 4010.19 | 0.88% |
| 2025-10-15 | 2.85 | 2.85 | -0.01 | -0.35% | 2.83 | 2.86 | 189060 | 5376.69 | 1.17% |
| 2025-10-14 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 217458 | 6219.48 | 1.35% |
| 2025-10-13 | 2.82 | 2.85 | -0.02 | -0.70% | 2.80 | 2.86 | 251646 | 7123.86 | 1.56% |
国中水务(600187)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。
