| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 5.07 | 4.85 | -0.54 | -10.02% | 4.85 | 5.18 | 134438 | 6614.79 | 2.56% |
| 2025-04-03 | 5.44 | 5.39 | -0.08 | -1.46% | 5.36 | 5.50 | 85342 | 4623.97 | 1.63% |
| 2025-04-02 | 5.49 | 5.47 | -0.07 | -1.26% | 5.46 | 5.61 | 85882 | 4743.44 | 1.64% |
| 2025-04-01 | 5.48 | 5.54 | 0.12 | 2.21% | 5.41 | 5.61 | 121104 | 6688.22 | 2.31% |
| 2025-03-31 | 5.47 | 5.42 | -0.05 | -0.91% | 5.27 | 5.49 | 114322 | 6157.69 | 2.18% |
| 2025-03-28 | 5.56 | 5.47 | -0.05 | -0.91% | 5.46 | 5.56 | 60133 | 3297.50 | 1.15% |
| 2025-03-27 | 5.65 | 5.52 | -0.09 | -1.60% | 5.49 | 5.65 | 103082 | 5711.99 | 1.97% |
| 2025-03-26 | 5.58 | 5.61 | 0.12 | 2.19% | 5.45 | 5.73 | 185565 | 10459.24 | 3.54% |
| 2025-03-25 | 5.59 | 5.49 | -0.10 | -1.79% | 5.36 | 5.67 | 160034 | 8765.24 | 3.05% |
| 2025-03-24 | 5.52 | 5.59 | -0.01 | -0.18% | 5.46 | 5.70 | 212626 | 11794.43 | 4.06% |
| 2025-03-21 | 6.15 | 5.60 | -0.53 | -8.65% | 5.52 | 6.20 | 567242 | 32394.72 | 10.82% |
| 2025-03-20 | 5.95 | 6.13 | 0.24 | 4.07% | 5.90 | 6.40 | 382893 | 23654.77 | 7.30% |
| 2025-03-19 | 5.88 | 5.89 | 0.08 | 1.38% | 5.80 | 6.08 | 309432 | 18363.52 | 5.90% |
| 2025-03-18 | 5.42 | 5.81 | 0.40 | 7.39% | 5.41 | 5.85 | 315219 | 17938.55 | 6.01% |
| 2025-03-17 | 5.40 | 5.41 | 0.00 | 0.00% | 5.40 | 5.58 | 88050 | 4800.15 | 1.68% |
| 2025-03-14 | 5.42 | 5.41 | -0.01 | -0.18% | 5.33 | 5.45 | 83799 | 4507.22 | 1.60% |
| 2025-03-13 | 5.44 | 5.42 | -0.04 | -0.73% | 5.31 | 5.49 | 132335 | 7134.37 | 2.52% |
| 2025-03-12 | 5.44 | 5.46 | 0.00 | 0.00% | 5.43 | 5.57 | 122783 | 6723.74 | 2.34% |
| 2025-03-11 | 5.35 | 5.46 | 0.12 | 2.25% | 5.28 | 5.50 | 158047 | 8517.00 | 3.02% |
| 2025-03-10 | 5.19 | 5.34 | 0.17 | 3.29% | 5.17 | 5.41 | 170276 | 9068.92 | 3.25% |
| 2025-03-07 | 5.29 | 5.17 | -0.09 | -1.71% | 5.16 | 5.29 | 65879 | 3428.90 | 1.26% |
| 2025-03-06 | 5.23 | 5.26 | 0.04 | 0.77% | 5.19 | 5.35 | 109073 | 5751.56 | 2.08% |
| 2025-03-05 | 5.20 | 5.22 | 0.04 | 0.77% | 5.13 | 5.23 | 84004 | 4352.46 | 1.60% |
| 2025-03-04 | 5.05 | 5.18 | 0.13 | 2.57% | 5.01 | 5.21 | 86964 | 4461.17 | 1.66% |
| 2025-03-03 | 5.03 | 5.05 | 0.01 | 0.20% | 5.03 | 5.15 | 79900 | 4058.01 | 1.52% |
| 2025-02-28 | 5.13 | 5.04 | -0.08 | -1.56% | 5.03 | 5.20 | 122113 | 6218.72 | 2.33% |
| 2025-02-27 | 5.38 | 5.12 | -0.26 | -4.83% | 5.10 | 5.45 | 189935 | 9935.59 | 3.62% |
| 2025-02-26 | 5.02 | 5.38 | 0.36 | 7.17% | 5.00 | 5.40 | 278783 | 14607.18 | 5.32% |
| 2025-02-25 | 5.01 | 5.02 | -0.03 | -0.59% | 5.00 | 5.12 | 91599 | 4629.64 | 1.75% |
| 2025-02-24 | 5.10 | 5.05 | -0.05 | -0.98% | 5.03 | 5.12 | 64455 | 3259.49 | 1.23% |
| 2025-02-21 | 5.17 | 5.10 | -0.05 | -0.97% | 5.00 | 5.18 | 149312 | 7528.71 | 2.85% |
| 2025-02-20 | 5.08 | 5.15 | 0.06 | 1.18% | 5.08 | 5.19 | 79477 | 4094.53 | 1.52% |
| 2025-02-19 | 5.02 | 5.09 | 0.04 | 0.79% | 4.97 | 5.11 | 85863 | 4332.93 | 1.64% |
| 2025-02-18 | 5.15 | 5.05 | -0.12 | -2.32% | 5.04 | 5.26 | 119626 | 6137.09 | 2.28% |
| 2025-02-17 | 5.19 | 5.17 | 0.01 | 0.19% | 5.11 | 5.24 | 73447 | 3784.14 | 1.40% |
| 2025-02-14 | 5.20 | 5.16 | -0.04 | -0.77% | 5.12 | 5.25 | 89909 | 4660.23 | 1.72% |
| 2025-02-13 | 5.23 | 5.20 | -0.03 | -0.57% | 5.16 | 5.25 | 67296 | 3499.79 | 1.28% |
| 2025-02-12 | 5.25 | 5.23 | -0.02 | -0.38% | 5.20 | 5.31 | 96828 | 5080.60 | 1.85% |
| 2025-02-11 | 5.35 | 5.25 | -0.10 | -1.87% | 5.22 | 5.42 | 142115 | 7575.96 | 2.71% |
| 2025-02-10 | 5.10 | 5.35 | 0.23 | 4.49% | 5.10 | 5.52 | 223967 | 11905.98 | 4.27% |
| 2025-02-07 | 5.13 | 5.12 | -0.01 | -0.19% | 5.09 | 5.25 | 101712 | 5245.98 | 1.94% |
| 2025-02-06 | 5.10 | 5.13 | 0.06 | 1.18% | 5.07 | 5.20 | 86868 | 4465.38 | 1.66% |
| 2025-02-05 | 5.06 | 5.07 | 0.04 | 0.80% | 5.02 | 5.15 | 48869 | 2485.73 | 0.93% |
| 2025-01-27 | 5.07 | 5.03 | -0.03 | -0.59% | 4.97 | 5.17 | 66397 | 3346.94 | 1.27% |
| 2025-01-24 | 5.06 | 5.06 | 0.03 | 0.60% | 4.90 | 5.09 | 99414 | 4967.96 | 1.90% |
| 2025-01-23 | 5.13 | 5.03 | -0.09 | -1.76% | 5.03 | 5.20 | 108131 | 5544.41 | 2.06% |
| 2025-01-22 | 5.27 | 5.12 | -0.16 | -3.03% | 5.07 | 5.29 | 98393 | 5046.45 | 1.88% |
| 2025-01-21 | 5.26 | 5.28 | 0.03 | 0.57% | 5.21 | 5.32 | 74303 | 3912.50 | 1.42% |
| 2025-01-20 | 5.40 | 5.25 | -0.07 | -1.32% | 5.23 | 5.53 | 149386 | 8021.57 | 2.85% |
| 2025-01-17 | 5.23 | 5.32 | 0.03 | 0.57% | 5.17 | 5.41 | 142846 | 7600.05 | 2.73% |
| 2025-01-16 | 5.27 | 5.29 | 0.02 | 0.38% | 5.20 | 5.31 | 123005 | 6457.47 | 2.35% |
| 2025-01-15 | 5.13 | 5.27 | 0.19 | 3.74% | 5.08 | 5.32 | 177663 | 9274.74 | 3.39% |
| 2025-01-14 | 4.96 | 5.08 | 0.14 | 2.83% | 4.90 | 5.11 | 101017 | 5068.29 | 1.93% |
| 2025-01-13 | 4.88 | 4.94 | -0.01 | -0.20% | 4.80 | 5.00 | 68993 | 3389.60 | 1.32% |
| 2025-01-10 | 5.05 | 4.95 | -0.11 | -2.17% | 4.94 | 5.10 | 72104 | 3608.47 | 1.38% |
| 2025-01-09 | 5.01 | 5.06 | 0.02 | 0.40% | 5.01 | 5.12 | 71884 | 3648.51 | 1.37% |
| 2025-01-08 | 5.16 | 5.04 | -0.06 | -1.18% | 4.93 | 5.18 | 91521 | 4624.20 | 1.75% |
| 2025-01-07 | 4.98 | 5.10 | 0.13 | 2.62% | 4.97 | 5.10 | 71355 | 3598.88 | 1.36% |
| 2025-01-06 | 5.00 | 4.97 | -0.08 | -1.58% | 4.86 | 5.05 | 82417 | 4096.70 | 1.57% |
| 2025-01-03 | 5.13 | 5.05 | -0.07 | -1.37% | 4.92 | 5.22 | 113115 | 5764.30 | 2.16% |
| 2025-01-02 | 5.11 | 5.12 | -0.04 | -0.78% | 5.06 | 5.29 | 152849 | 7868.82 | 2.92% |
| 2024-12-31 | 4.97 | 5.16 | 0.21 | 4.24% | 4.93 | 5.21 | 228867 | 11583.99 | 4.37% |
| 2024-12-30 | 4.98 | 4.95 | -0.04 | -0.80% | 4.87 | 5.02 | 91537 | 4524.54 | 1.75% |
| 2024-12-27 | 4.97 | 4.99 | 0.03 | 0.60% | 4.94 | 5.15 | 124211 | 6268.56 | 2.37% |
| 2024-12-26 | 4.90 | 4.96 | 0.08 | 1.64% | 4.86 | 5.00 | 120660 | 5951.83 | 2.30% |
| 2024-12-25 | 5.01 | 4.88 | 0.08 | 1.67% | 4.73 | 5.08 | 243961 | 12026.91 | 4.65% |
| 2024-12-24 | 4.68 | 4.80 | 0.09 | 1.91% | 4.65 | 4.82 | 78027 | 3710.06 | 1.49% |
| 2024-12-23 | 4.98 | 4.71 | -0.28 | -5.61% | 4.69 | 4.98 | 140411 | 6750.04 | 2.68% |
| 2024-12-20 | 4.98 | 4.99 | -0.01 | -0.20% | 4.92 | 5.04 | 99816 | 4979.53 | 1.90% |
| 2024-12-19 | 5.15 | 5.00 | -0.15 | -2.91% | 4.90 | 5.18 | 135081 | 6762.96 | 2.58% |
| 2024-12-18 | 5.09 | 5.15 | 0.09 | 1.78% | 4.98 | 5.19 | 103253 | 5261.99 | 1.97% |
| 2024-12-17 | 5.13 | 5.06 | -0.07 | -1.36% | 4.93 | 5.20 | 181804 | 9151.27 | 3.47% |
| 2024-12-16 | 5.40 | 5.13 | -0.31 | -5.70% | 5.02 | 5.43 | 252304 | 12989.26 | 4.81% |
| 2024-12-13 | 5.48 | 5.44 | 0.00 | 0.00% | 5.35 | 5.60 | 180476 | 9865.14 | 3.44% |
| 2024-12-12 | 5.36 | 5.44 | 0.08 | 1.49% | 5.33 | 5.50 | 197877 | 10715.57 | 3.77% |
| 2024-12-11 | 5.42 | 5.36 | -0.03 | -0.56% | 5.32 | 5.44 | 145506 | 7823.32 | 2.78% |
| 2024-12-10 | 5.56 | 5.39 | -0.09 | -1.64% | 5.36 | 5.61 | 239141 | 13014.79 | 4.56% |
| 2024-12-09 | 5.54 | 5.48 | -0.06 | -1.08% | 5.35 | 5.55 | 183464 | 10031.46 | 3.50% |
| 2024-12-06 | 5.62 | 5.54 | -0.11 | -1.95% | 5.44 | 5.65 | 177791 | 9832.44 | 3.39% |
| 2024-12-05 | 5.57 | 5.65 | 0.04 | 0.71% | 5.42 | 5.74 | 227746 | 12638.20 | 4.34% |
国发股份(600538)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。
