| 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 | 5.59 | 5.61 | 0.01 | 0.18% | 5.56 | 5.73 | 80771 | 4560.25 | 1.54% |
| 2025-05-22 | 5.74 | 5.60 | -0.16 | -2.78% | 5.58 | 5.79 | 79548 | 4500.16 | 1.52% |
| 2025-05-21 | 5.76 | 5.76 | 0.00 | 0.00% | 5.71 | 5.81 | 55397 | 3190.84 | 1.06% |
| 2025-05-20 | 5.76 | 5.76 | 0.04 | 0.70% | 5.68 | 5.80 | 68201 | 3910.56 | 1.30% |
| 2025-05-19 | 5.80 | 5.72 | -0.11 | -1.89% | 5.72 | 5.87 | 95076 | 5484.46 | 1.81% |
| 2025-05-16 | 5.62 | 5.83 | 0.21 | 3.74% | 5.62 | 5.83 | 136349 | 7842.36 | 2.60% |
| 2025-05-15 | 5.57 | 5.62 | 0.02 | 0.36% | 5.55 | 5.69 | 63993 | 3580.65 | 1.22% |
| 2025-05-14 | 5.64 | 5.60 | -0.04 | -0.71% | 5.58 | 5.70 | 65957 | 3714.36 | 1.26% |
| 2025-05-13 | 5.71 | 5.64 | -0.02 | -0.35% | 5.60 | 5.77 | 88821 | 5037.20 | 1.69% |
| 2025-05-12 | 5.76 | 5.66 | -0.04 | -0.70% | 5.61 | 5.77 | 98038 | 5559.98 | 1.87% |
| 2025-05-09 | 5.70 | 5.70 | 0.03 | 0.53% | 5.64 | 5.78 | 111984 | 6383.06 | 2.14% |
| 2025-05-08 | 5.58 | 5.67 | 0.04 | 0.71% | 5.57 | 5.75 | 92043 | 5215.51 | 1.76% |
| 2025-05-07 | 5.60 | 5.63 | 0.07 | 1.26% | 5.56 | 5.73 | 108649 | 6103.33 | 2.07% |
| 2025-05-06 | 5.36 | 5.56 | 0.25 | 4.71% | 5.33 | 5.63 | 137946 | 7570.75 | 2.63% |
| 2025-04-30 | 5.24 | 5.31 | 0.09 | 1.72% | 5.17 | 5.32 | 74212 | 3912.10 | 1.42% |
| 2025-04-29 | 5.25 | 5.22 | -0.04 | -0.76% | 5.15 | 5.30 | 98901 | 5150.98 | 1.89% |
| 2025-04-28 | 5.13 | 5.26 | 0.13 | 2.53% | 5.11 | 5.30 | 124455 | 6506.67 | 2.37% |
| 2025-04-25 | 5.13 | 5.13 | 0.03 | 0.59% | 5.05 | 5.20 | 63572 | 3258.75 | 1.21% |
| 2025-04-24 | 5.08 | 5.10 | 0.02 | 0.39% | 5.02 | 5.17 | 68767 | 3499.80 | 1.31% |
| 2025-04-23 | 4.99 | 5.08 | 0.12 | 2.42% | 4.95 | 5.09 | 93954 | 4737.29 | 1.79% |
| 2025-04-22 | 4.97 | 4.96 | -0.01 | -0.20% | 4.86 | 5.02 | 66100 | 3269.15 | 1.26% |
| 2025-04-21 | 4.87 | 4.97 | 0.10 | 2.05% | 4.82 | 5.02 | 64171 | 3175.78 | 1.22% |
| 2025-04-18 | 4.95 | 4.87 | -0.09 | -1.81% | 4.84 | 5.01 | 49518 | 2427.52 | 0.94% |
| 2025-04-17 | 4.86 | 4.96 | 0.11 | 2.27% | 4.83 | 4.96 | 51502 | 2521.19 | 0.98% |
| 2025-04-16 | 5.00 | 4.85 | -0.15 | -3.00% | 4.79 | 5.00 | 70877 | 3457.60 | 1.35% |
| 2025-04-15 | 5.00 | 5.00 | 0.05 | 1.01% | 4.94 | 5.20 | 90606 | 4555.13 | 1.73% |
| 2025-04-14 | 4.84 | 4.95 | 0.13 | 2.70% | 4.84 | 5.05 | 90734 | 4516.11 | 1.73% |
| 2025-04-11 | 4.73 | 4.82 | 0.02 | 0.42% | 4.73 | 4.85 | 63302 | 3041.77 | 1.21% |
| 2025-04-10 | 4.72 | 4.80 | 0.11 | 2.35% | 4.72 | 4.95 | 124647 | 6064.39 | 2.38% |
| 2025-04-09 | 4.52 | 4.69 | -0.04 | -0.85% | 4.32 | 4.78 | 138859 | 6342.85 | 2.65% |
| 2025-04-08 | 4.63 | 4.73 | -0.12 | -2.47% | 4.46 | 4.78 | 182215 | 8411.96 | 3.48% |
| 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% |
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。
