| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.26 | 3.21 | -0.06 | -1.83% | 3.20 | 3.30 | 573666 | 18573.72 | 3.55% |
| 2025-05-22 | 3.36 | 3.27 | -0.13 | -3.82% | 3.27 | 3.40 | 847430 | 28141.96 | 5.25% |
| 2025-05-21 | 3.36 | 3.40 | 0.04 | 1.19% | 3.36 | 3.51 | 1214674 | 41645.34 | 7.53% |
| 2025-05-20 | 3.33 | 3.36 | 0.06 | 1.82% | 3.29 | 3.40 | 1207366 | 40321.00 | 7.48% |
| 2025-05-19 | 3.19 | 3.30 | 0.18 | 5.77% | 3.18 | 3.43 | 1883687 | 62284.57 | 11.67% |
| 2025-05-16 | 3.14 | 3.12 | -0.02 | -0.64% | 3.11 | 3.16 | 362706 | 11357.09 | 2.25% |
| 2025-05-15 | 3.18 | 3.14 | -0.06 | -1.88% | 3.13 | 3.19 | 474204 | 14953.70 | 2.94% |
| 2025-05-14 | 3.19 | 3.20 | 0.00 | 0.00% | 3.15 | 3.22 | 512896 | 16338.89 | 3.18% |
| 2025-05-13 | 3.21 | 3.20 | 0.01 | 0.31% | 3.19 | 3.26 | 700780 | 22574.91 | 4.34% |
| 2025-05-12 | 3.19 | 3.19 | 0.02 | 0.63% | 3.15 | 3.21 | 529410 | 16831.79 | 3.28% |
| 2025-05-09 | 3.22 | 3.17 | -0.03 | -0.94% | 3.15 | 3.25 | 531096 | 16851.55 | 3.29% |
| 2025-05-08 | 3.19 | 3.20 | 0.00 | 0.00% | 3.17 | 3.23 | 631604 | 20227.47 | 3.91% |
| 2025-05-07 | 3.25 | 3.20 | -0.02 | -0.62% | 3.16 | 3.28 | 843788 | 27076.15 | 5.23% |
| 2025-05-06 | 3.05 | 3.22 | 0.15 | 4.89% | 3.05 | 3.24 | 1183584 | 37495.39 | 7.33% |
| 2025-04-30 | 3.02 | 3.07 | 0.13 | 4.42% | 3.00 | 3.15 | 1109686 | 34281.02 | 6.88% |
| 2025-04-29 | 2.96 | 2.94 | -0.04 | -1.34% | 2.92 | 3.02 | 840761 | 24973.26 | 5.21% |
| 2025-04-28 | 2.98 | 2.98 | -0.12 | -3.87% | 2.91 | 3.10 | 1376400 | 41011.51 | 8.53% |
| 2025-04-25 | 3.09 | 3.10 | -0.33 | -9.62% | 3.09 | 3.25 | 2842906 | 88817.89 | 17.62% |
| 2025-04-24 | 3.43 | 3.43 | -0.38 | -9.97% | 3.43 | 3.43 | 84763 | 2907.37 | 0.53% |
| 2025-04-23 | 3.81 | 3.81 | -0.42 | -9.93% | 3.81 | 3.81 | 143943 | 5484.23 | 0.89% |
| 2025-04-22 | 3.96 | 4.23 | 0.18 | 4.44% | 3.96 | 4.40 | 1804745 | 74824.34 | 11.18% |
| 2025-04-21 | 4.01 | 4.05 | 0.07 | 1.76% | 3.93 | 4.29 | 1927463 | 78270.52 | 11.94% |
| 2025-04-18 | 3.61 | 3.98 | 0.36 | 9.94% | 3.61 | 3.98 | 1542368 | 58892.95 | 9.56% |
| 2025-04-17 | 3.59 | 3.62 | 0.00 | 0.00% | 3.56 | 3.68 | 521697 | 18952.75 | 3.23% |
| 2025-04-16 | 3.50 | 3.62 | 0.07 | 1.97% | 3.50 | 3.66 | 704228 | 25414.12 | 4.36% |
| 2025-04-15 | 3.55 | 3.55 | 0.00 | 0.00% | 3.51 | 3.59 | 412233 | 14608.44 | 2.55% |
| 2025-04-14 | 3.50 | 3.55 | 0.03 | 0.85% | 3.47 | 3.58 | 575045 | 20303.85 | 3.56% |
| 2025-04-11 | 3.45 | 3.52 | 0.07 | 2.03% | 3.39 | 3.68 | 978336 | 34685.51 | 6.06% |
| 2025-04-10 | 3.14 | 3.45 | 0.31 | 9.87% | 3.14 | 3.45 | 687064 | 22522.44 | 4.26% |
| 2025-04-09 | 2.99 | 3.14 | 0.08 | 2.61% | 2.82 | 3.15 | 512528 | 15480.55 | 3.18% |
| 2025-04-08 | 3.05 | 3.06 | -0.04 | -1.29% | 2.96 | 3.16 | 426839 | 13081.69 | 2.64% |
| 2025-04-07 | 3.25 | 3.10 | -0.34 | -9.88% | 3.10 | 3.25 | 395883 | 12450.88 | 2.45% |
| 2025-04-03 | 3.38 | 3.44 | 0.03 | 0.88% | 3.36 | 3.45 | 245726 | 8376.48 | 1.52% |
| 2025-04-02 | 3.41 | 3.41 | -0.04 | -1.16% | 3.36 | 3.43 | 272142 | 9233.31 | 1.69% |
| 2025-04-01 | 3.49 | 3.45 | 0.04 | 1.17% | 3.42 | 3.54 | 335258 | 11655.12 | 2.08% |
| 2025-03-31 | 3.56 | 3.41 | -0.16 | -4.48% | 3.39 | 3.56 | 470543 | 16258.86 | 2.92% |
| 2025-03-28 | 3.44 | 3.57 | 0.14 | 4.08% | 3.42 | 3.64 | 766122 | 27309.23 | 4.75% |
| 2025-03-27 | 3.31 | 3.43 | 0.07 | 2.08% | 3.31 | 3.52 | 369474 | 12695.96 | 2.29% |
| 2025-03-26 | 3.31 | 3.36 | 0.00 | 0.00% | 3.30 | 3.39 | 247656 | 8316.90 | 1.53% |
| 2025-03-25 | 3.45 | 3.36 | -0.09 | -2.61% | 3.35 | 3.46 | 346641 | 11696.10 | 2.15% |
| 2025-03-24 | 3.57 | 3.45 | -0.16 | -4.43% | 3.40 | 3.62 | 575081 | 20017.13 | 3.56% |
| 2025-03-21 | 3.57 | 3.61 | 0.04 | 1.12% | 3.51 | 3.72 | 692175 | 24966.55 | 4.29% |
| 2025-03-20 | 3.61 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 601183 | 21584.15 | 3.73% |
| 2025-03-19 | 3.54 | 3.65 | 0.12 | 3.40% | 3.54 | 3.80 | 1245488 | 45933.44 | 7.72% |
| 2025-03-18 | 3.55 | 3.53 | -0.03 | -0.84% | 3.51 | 3.56 | 299966 | 10584.88 | 1.86% |
| 2025-03-17 | 3.53 | 3.56 | 0.02 | 0.56% | 3.52 | 3.63 | 422231 | 15091.32 | 2.62% |
| 2025-03-14 | 3.47 | 3.54 | 0.06 | 1.72% | 3.45 | 3.55 | 409169 | 14361.06 | 2.54% |
| 2025-03-13 | 3.60 | 3.48 | -0.09 | -2.52% | 3.45 | 3.60 | 452631 | 15817.08 | 2.80% |
| 2025-03-12 | 3.59 | 3.57 | 0.00 | 0.00% | 3.56 | 3.64 | 457937 | 16422.33 | 2.84% |
| 2025-03-11 | 3.56 | 3.57 | -0.06 | -1.65% | 3.53 | 3.61 | 485511 | 17280.65 | 3.01% |
| 2025-03-10 | 3.47 | 3.63 | 0.12 | 3.42% | 3.47 | 3.77 | 802861 | 29231.31 | 4.98% |
| 2025-03-07 | 3.56 | 3.51 | -0.08 | -2.23% | 3.48 | 3.57 | 467611 | 16429.61 | 2.90% |
| 2025-03-06 | 3.52 | 3.59 | 0.08 | 2.28% | 3.51 | 3.63 | 638408 | 22808.72 | 3.96% |
| 2025-03-05 | 3.57 | 3.51 | -0.04 | -1.13% | 3.46 | 3.57 | 465941 | 16300.20 | 2.89% |
| 2025-03-04 | 3.50 | 3.55 | 0.05 | 1.43% | 3.46 | 3.57 | 441650 | 15518.90 | 2.74% |
| 2025-03-03 | 3.59 | 3.50 | -0.09 | -2.51% | 3.46 | 3.62 | 633844 | 22471.45 | 3.93% |
| 2025-02-28 | 3.62 | 3.59 | -0.04 | -1.10% | 3.56 | 3.67 | 693330 | 25036.08 | 4.30% |
| 2025-02-27 | 3.70 | 3.63 | -0.11 | -2.94% | 3.59 | 3.73 | 773694 | 28147.28 | 4.79% |
| 2025-02-26 | 3.79 | 3.74 | 0.01 | 0.27% | 3.66 | 3.79 | 936137 | 34742.17 | 5.80% |
| 2025-02-25 | 3.76 | 3.73 | -0.11 | -2.86% | 3.72 | 3.90 | 1245236 | 47320.96 | 7.72% |
| 2025-02-24 | 3.62 | 3.84 | 0.09 | 2.40% | 3.62 | 4.08 | 2154675 | 82005.93 | 13.35% |
| 2025-02-21 | 3.44 | 3.75 | 0.34 | 9.97% | 3.42 | 3.75 | 2003569 | 73249.58 | 12.42% |
| 2025-02-20 | 3.49 | 3.41 | -0.13 | -3.67% | 3.39 | 3.51 | 1167214 | 40104.79 | 7.23% |
| 2025-02-19 | 3.22 | 3.54 | 0.32 | 9.94% | 3.21 | 3.54 | 1818302 | 63064.45 | 11.27% |
| 2025-02-18 | 3.34 | 3.22 | -0.08 | -2.42% | 3.20 | 3.40 | 863093 | 28553.75 | 5.35% |
| 2025-02-17 | 3.25 | 3.30 | 0.02 | 0.61% | 3.23 | 3.34 | 556698 | 18321.89 | 3.45% |
| 2025-02-14 | 3.38 | 3.28 | -0.10 | -2.96% | 3.26 | 3.41 | 833291 | 27505.75 | 5.16% |
| 2025-02-13 | 3.57 | 3.38 | -0.05 | -1.46% | 3.37 | 3.57 | 1790885 | 62003.53 | 11.10% |
| 2025-02-12 | 3.25 | 3.43 | 0.31 | 9.94% | 3.25 | 3.43 | 536132 | 18080.47 | 3.32% |
| 2025-02-11 | 3.20 | 3.12 | -0.08 | -2.50% | 3.10 | 3.21 | 431719 | 13483.74 | 2.68% |
| 2025-02-10 | 3.09 | 3.20 | 0.12 | 3.90% | 3.09 | 3.20 | 538566 | 16991.72 | 3.34% |
| 2025-02-07 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.12 | 541572 | 16683.62 | 3.36% |
| 2025-02-06 | 2.94 | 3.03 | 0.09 | 3.06% | 2.90 | 3.05 | 549521 | 16443.02 | 3.41% |
| 2025-02-05 | 2.88 | 2.94 | 0.10 | 3.52% | 2.88 | 2.97 | 572669 | 16784.16 | 3.55% |
| 2025-01-27 | 2.93 | 2.84 | -0.04 | -1.39% | 2.84 | 3.01 | 565029 | 16439.51 | 3.50% |
| 2025-01-24 | 2.84 | 2.88 | 0.00 | 0.00% | 2.80 | 2.92 | 573377 | 16530.15 | 3.55% |
| 2025-01-23 | 2.93 | 2.88 | -0.15 | -4.95% | 2.88 | 3.08 | 888923 | 26458.99 | 5.51% |
| 2025-01-22 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.09 | 340751 | 10360.36 | 2.11% |
| 2025-01-21 | 3.16 | 3.08 | -0.07 | -2.22% | 3.06 | 3.19 | 379476 | 11780.07 | 2.35% |
| 2025-01-20 | 3.20 | 3.15 | -0.01 | -0.32% | 3.11 | 3.21 | 347967 | 11031.19 | 2.16% |
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。
