| 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 | 7.16 | 7.32 | 0.23 | 3.24% | 7.04 | 7.38 | 205132 | 14862.47 | 3.91% |
| 2026-02-02 | 7.17 | 7.09 | 0.02 | 0.28% | 7.06 | 7.30 | 150926 | 10830.52 | 2.88% |
| 2026-01-30 | 7.14 | 7.07 | -0.06 | -0.84% | 6.95 | 7.20 | 146427 | 10335.11 | 2.79% |
| 2026-01-29 | 7.23 | 7.13 | 0.01 | 0.14% | 7.08 | 7.30 | 177271 | 12799.02 | 3.38% |
| 2026-01-28 | 7.20 | 7.12 | -0.07 | -0.97% | 7.09 | 7.23 | 102639 | 7337.22 | 1.96% |
| 2026-01-27 | 7.21 | 7.19 | -0.02 | -0.28% | 6.97 | 7.27 | 172127 | 12280.23 | 3.28% |
| 2026-01-26 | 7.20 | 7.21 | 0.00 | 0.00% | 7.15 | 7.42 | 189981 | 13819.34 | 3.62% |
| 2026-01-23 | 7.24 | 7.21 | 0.00 | 0.00% | 7.07 | 7.27 | 141493 | 10140.55 | 2.70% |
| 2026-01-22 | 7.05 | 7.21 | 0.17 | 2.41% | 7.03 | 7.32 | 197719 | 14188.05 | 3.77% |
| 2026-01-21 | 6.86 | 7.04 | 0.17 | 2.47% | 6.80 | 7.08 | 179336 | 12490.88 | 3.42% |
| 2026-01-20 | 6.63 | 6.87 | 0.23 | 3.46% | 6.60 | 7.03 | 245414 | 16845.08 | 4.68% |
| 2026-01-19 | 6.43 | 6.64 | 0.21 | 3.27% | 6.42 | 6.74 | 218622 | 14472.64 | 4.17% |
| 2026-01-16 | 6.35 | 6.43 | 0.11 | 1.74% | 6.29 | 6.48 | 207457 | 13245.60 | 3.96% |
| 2026-01-15 | 6.32 | 6.32 | 0.02 | 0.32% | 6.23 | 6.43 | 189177 | 11973.00 | 3.61% |
| 2026-01-14 | 6.44 | 6.30 | -0.19 | -2.93% | 6.22 | 6.50 | 222182 | 14149.40 | 4.24% |
| 2026-01-13 | 6.28 | 6.49 | 0.13 | 2.04% | 6.28 | 6.63 | 226842 | 14770.63 | 4.33% |
| 2026-01-12 | 6.42 | 6.36 | -0.04 | -0.63% | 6.28 | 6.44 | 138848 | 8820.20 | 2.65% |
| 2026-01-09 | 6.31 | 6.40 | 0.10 | 1.59% | 6.23 | 6.50 | 123807 | 7895.00 | 2.36% |
| 2026-01-08 | 6.30 | 6.30 | 0.03 | 0.48% | 6.21 | 6.33 | 100036 | 6272.75 | 1.91% |
| 2026-01-07 | 6.22 | 6.27 | 0.07 | 1.13% | 6.15 | 6.38 | 124420 | 7790.44 | 2.37% |
| 2026-01-06 | 6.11 | 6.20 | 0.12 | 1.97% | 6.07 | 6.29 | 104324 | 6462.09 | 1.99% |
| 2026-01-05 | 6.12 | 6.08 | -0.04 | -0.65% | 6.07 | 6.18 | 69451 | 4249.54 | 1.32% |
| 2025-12-31 | 6.00 | 6.12 | 0.01 | 0.16% | 5.99 | 6.12 | 89225 | 5386.73 | 1.70% |
| 2025-12-30 | 6.16 | 6.11 | -0.04 | -0.65% | 5.99 | 6.16 | 89242 | 5404.32 | 1.70% |
| 2025-12-29 | 6.19 | 6.15 | -0.04 | -0.65% | 6.05 | 6.24 | 83587 | 5118.71 | 1.59% |
| 2025-12-26 | 6.39 | 6.19 | -0.16 | -2.52% | 6.16 | 6.45 | 108980 | 6862.14 | 2.08% |
| 2025-12-25 | 6.21 | 6.35 | 0.16 | 2.58% | 6.10 | 6.38 | 92039 | 5782.41 | 1.76% |
| 2025-12-24 | 6.09 | 6.19 | 0.08 | 1.31% | 6.07 | 6.22 | 71215 | 4377.70 | 1.36% |
| 2025-12-23 | 6.13 | 6.11 | -0.01 | -0.16% | 6.06 | 6.19 | 83888 | 5106.31 | 1.60% |
| 2025-12-22 | 6.27 | 6.12 | -0.16 | -2.55% | 6.10 | 6.31 | 137691 | 8550.33 | 2.63% |
| 2025-12-19 | 6.28 | 6.28 | -0.03 | -0.48% | 6.22 | 6.34 | 88169 | 5542.39 | 1.68% |
| 2025-12-18 | 6.10 | 6.31 | 0.10 | 1.61% | 6.10 | 6.33 | 95253 | 5972.86 | 1.82% |
| 2025-12-17 | 6.15 | 6.21 | 0.06 | 0.98% | 6.02 | 6.21 | 91912 | 5628.52 | 1.75% |
| 2025-12-16 | 6.28 | 6.15 | -0.15 | -2.38% | 6.12 | 6.31 | 93554 | 5785.55 | 1.78% |
| 2025-12-15 | 6.28 | 6.30 | -0.03 | -0.47% | 6.25 | 6.41 | 64299 | 4065.88 | 1.23% |
| 2025-12-12 | 6.49 | 6.33 | -0.15 | -2.31% | 6.27 | 6.53 | 154227 | 9846.64 | 2.94% |
| 2025-12-11 | 6.59 | 6.48 | -0.06 | -0.92% | 6.42 | 6.61 | 133448 | 8666.10 | 2.55% |
| 2025-12-10 | 6.53 | 6.54 | -0.04 | -0.61% | 6.45 | 6.59 | 122677 | 7986.05 | 2.34% |
| 2025-12-09 | 6.60 | 6.58 | -0.05 | -0.75% | 6.50 | 6.71 | 124895 | 8220.02 | 2.38% |
| 2025-12-08 | 6.38 | 6.63 | 0.26 | 4.08% | 6.33 | 6.72 | 273468 | 17950.33 | 5.22% |
| 2025-12-05 | 6.48 | 6.37 | 0.01 | 0.16% | 6.22 | 6.50 | 137669 | 8740.30 | 2.63% |
| 2025-12-04 | 6.32 | 6.36 | 0.01 | 0.16% | 6.30 | 6.75 | 329348 | 21443.10 | 6.28% |
| 2025-12-03 | 6.47 | 6.35 | -0.12 | -1.85% | 6.28 | 6.48 | 161624 | 10261.37 | 3.08% |
| 2025-12-02 | 6.45 | 6.47 | 0.09 | 1.41% | 6.33 | 6.50 | 153178 | 9844.42 | 2.92% |
| 2025-12-01 | 6.42 | 6.38 | -0.07 | -1.09% | 6.26 | 6.49 | 175384 | 11122.76 | 3.35% |
| 2025-11-28 | 6.32 | 6.45 | 0.13 | 2.06% | 6.26 | 6.45 | 149708 | 9550.39 | 2.86% |
| 2025-11-27 | 6.24 | 6.32 | 0.07 | 1.12% | 6.12 | 6.39 | 186356 | 11686.69 | 3.56% |
| 2025-11-26 | 6.23 | 6.25 | 0.03 | 0.48% | 6.15 | 6.47 | 319841 | 20097.47 | 6.10% |
| 2025-11-25 | 6.01 | 6.22 | 0.22 | 3.67% | 5.99 | 6.31 | 320661 | 19785.67 | 6.12% |
| 2025-11-24 | 5.76 | 6.00 | 0.24 | 4.17% | 5.66 | 6.04 | 239908 | 14101.49 | 4.58% |
| 2025-11-21 | 5.73 | 5.76 | -0.03 | -0.52% | 5.56 | 5.86 | 141957 | 8121.18 | 2.71% |
| 2025-11-20 | 5.70 | 5.79 | 0.06 | 1.05% | 5.68 | 5.85 | 123786 | 7137.42 | 2.36% |
| 2025-11-19 | 5.85 | 5.73 | -0.10 | -1.72% | 5.68 | 5.86 | 107503 | 6189.70 | 2.05% |
| 2025-11-18 | 5.95 | 5.83 | -0.14 | -2.35% | 5.80 | 5.98 | 119593 | 7020.33 | 2.28% |
| 2025-11-17 | 5.99 | 5.97 | 0.03 | 0.51% | 5.85 | 6.01 | 110622 | 6570.14 | 2.11% |
| 2025-11-14 | 6.00 | 5.94 | -0.05 | -0.83% | 5.92 | 6.02 | 103234 | 6171.80 | 1.97% |
| 2025-11-13 | 5.92 | 5.99 | 0.07 | 1.18% | 5.85 | 6.05 | 145290 | 8688.28 | 2.77% |
| 2025-11-12 | 5.97 | 5.92 | -0.08 | -1.33% | 5.84 | 5.99 | 109964 | 6508.32 | 2.10% |
| 2025-11-11 | 5.88 | 6.00 | 0.13 | 2.21% | 5.87 | 6.12 | 251362 | 15074.56 | 4.80% |
| 2025-11-10 | 5.75 | 5.87 | 0.11 | 1.91% | 5.72 | 5.91 | 150763 | 8775.37 | 2.88% |
| 2025-11-07 | 5.69 | 5.76 | 0.08 | 1.41% | 5.66 | 5.81 | 128879 | 7395.89 | 2.46% |
| 2025-11-06 | 5.90 | 5.68 | -0.19 | -3.24% | 5.66 | 5.90 | 127982 | 7332.66 | 2.44% |
| 2025-11-05 | 5.87 | 5.87 | -0.01 | -0.17% | 5.80 | 5.91 | 105061 | 6160.26 | 2.00% |
| 2025-11-04 | 5.94 | 5.88 | 0.02 | 0.34% | 5.83 | 5.94 | 109701 | 6454.48 | 2.09% |
| 2025-11-03 | 5.71 | 5.86 | 0.11 | 1.91% | 5.71 | 5.89 | 148985 | 8667.07 | 2.84% |
| 2025-10-31 | 5.54 | 5.75 | 0.24 | 4.36% | 5.47 | 5.78 | 168295 | 9570.05 | 3.21% |
| 2025-10-30 | 5.47 | 5.51 | 0.02 | 0.36% | 5.41 | 5.58 | 95645 | 5253.45 | 1.82% |
| 2025-10-29 | 5.67 | 5.49 | -0.18 | -3.17% | 5.47 | 5.67 | 124673 | 6899.98 | 2.38% |
| 2025-10-28 | 5.65 | 5.67 | 0.02 | 0.35% | 5.62 | 5.75 | 84514 | 4807.92 | 1.61% |
| 2025-10-27 | 5.87 | 5.65 | -0.22 | -3.75% | 5.61 | 5.88 | 168369 | 9593.06 | 3.21% |
| 2025-10-24 | 5.95 | 5.87 | -0.05 | -0.84% | 5.83 | 5.98 | 76160 | 4483.45 | 1.45% |
| 2025-10-23 | 5.88 | 5.92 | 0.00 | 0.00% | 5.84 | 5.95 | 62178 | 3672.42 | 1.19% |
| 2025-10-22 | 5.85 | 5.92 | 0.07 | 1.20% | 5.81 | 5.97 | 81988 | 4846.38 | 1.56% |
| 2025-10-21 | 5.83 | 5.85 | 0.04 | 0.69% | 5.78 | 5.86 | 55229 | 3218.51 | 1.05% |
| 2025-10-20 | 5.64 | 5.81 | 0.18 | 3.20% | 5.63 | 5.82 | 92899 | 5345.48 | 1.77% |
| 2025-10-17 | 5.61 | 5.63 | 0.01 | 0.18% | 5.54 | 5.68 | 76505 | 4296.52 | 1.46% |
| 2025-10-16 | 5.70 | 5.62 | -0.11 | -1.92% | 5.58 | 5.74 | 55534 | 3124.08 | 1.06% |
| 2025-10-15 | 5.70 | 5.73 | 0.06 | 1.06% | 5.62 | 5.73 | 58446 | 3320.16 | 1.11% |
| 2025-10-14 | 5.85 | 5.67 | -0.17 | -2.91% | 5.66 | 5.93 | 106037 | 6138.28 | 2.02% |
| 2025-10-13 | 5.70 | 5.84 | -0.01 | -0.17% | 5.58 | 5.89 | 126038 | 7274.51 | 2.40% |
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。
