| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.80 | 12.06 | 0.02 | 0.17% | 11.80 | 12.23 | 57029 | 6904.70 | 0.72% |
| 2025-04-02 | 11.86 | 12.04 | 0.13 | 1.09% | 11.86 | 12.23 | 45804 | 5540.36 | 0.58% |
| 2025-04-01 | 11.97 | 11.91 | -0.03 | -0.25% | 11.87 | 12.08 | 40656 | 4863.43 | 0.51% |
| 2025-03-31 | 11.90 | 11.94 | -0.10 | -0.83% | 11.72 | 12.02 | 61334 | 7284.09 | 0.77% |
| 2025-03-28 | 12.19 | 12.04 | -0.15 | -1.23% | 12.03 | 12.24 | 75861 | 9192.83 | 0.95% |
| 2025-03-27 | 12.42 | 12.19 | -0.19 | -1.53% | 12.15 | 12.56 | 106126 | 13056.41 | 1.33% |
| 2025-03-26 | 12.36 | 12.38 | 0.11 | 0.90% | 12.26 | 12.52 | 57255 | 7092.85 | 0.72% |
| 2025-03-25 | 12.58 | 12.27 | -0.18 | -1.45% | 12.23 | 12.97 | 138641 | 17482.18 | 1.74% |
| 2025-03-24 | 12.88 | 12.45 | -0.13 | -1.03% | 12.23 | 12.98 | 90175 | 11310.92 | 1.13% |
| 2025-03-21 | 12.81 | 12.58 | -0.27 | -2.10% | 12.54 | 12.85 | 68256 | 8655.31 | 0.86% |
| 2025-03-20 | 12.98 | 12.85 | -0.16 | -1.23% | 12.80 | 13.04 | 52707 | 6803.97 | 0.66% |
| 2025-03-19 | 13.05 | 13.01 | -0.13 | -0.99% | 12.95 | 13.19 | 57337 | 7472.61 | 0.72% |
| 2025-03-18 | 13.05 | 13.14 | 0.11 | 0.84% | 13.00 | 13.35 | 67975 | 8955.40 | 0.85% |
| 2025-03-17 | 13.14 | 13.03 | -0.15 | -1.14% | 13.00 | 13.24 | 61855 | 8097.40 | 0.78% |
| 2025-03-14 | 12.83 | 13.18 | 0.31 | 2.41% | 12.72 | 13.22 | 75756 | 9882.16 | 0.95% |
| 2025-03-13 | 13.20 | 12.87 | -0.39 | -2.94% | 12.71 | 13.23 | 79341 | 10220.12 | 1.00% |
| 2025-03-12 | 13.31 | 13.26 | 0.06 | 0.45% | 13.18 | 13.49 | 83391 | 11117.24 | 1.05% |
| 2025-03-11 | 12.78 | 13.20 | 0.24 | 1.85% | 12.71 | 13.51 | 105626 | 13929.83 | 1.33% |
| 2025-03-10 | 13.31 | 12.96 | -0.26 | -1.97% | 12.88 | 13.31 | 75400 | 9823.45 | 0.95% |
| 2025-03-07 | 13.38 | 13.22 | -0.17 | -1.27% | 13.15 | 13.71 | 86873 | 11652.71 | 1.09% |
| 2025-03-06 | 12.88 | 13.39 | 0.51 | 3.96% | 12.87 | 13.50 | 110445 | 14634.98 | 1.39% |
| 2025-03-05 | 12.85 | 12.88 | -0.02 | -0.16% | 12.66 | 13.05 | 79735 | 10216.12 | 1.00% |
| 2025-03-04 | 12.55 | 12.90 | 0.23 | 1.82% | 12.36 | 12.93 | 93731 | 11990.19 | 1.18% |
| 2025-03-03 | 13.41 | 12.67 | 0.03 | 0.24% | 12.44 | 13.41 | 124565 | 15921.91 | 1.57% |
| 2025-02-28 | 13.20 | 12.64 | -0.65 | -4.89% | 12.58 | 13.29 | 87001 | 11187.62 | 1.09% |
| 2025-02-27 | 13.38 | 13.29 | -0.21 | -1.56% | 13.06 | 13.59 | 98791 | 13146.76 | 1.24% |
| 2025-02-26 | 13.68 | 13.50 | -0.04 | -0.30% | 13.40 | 13.76 | 111303 | 15070.31 | 1.40% |
| 2025-02-25 | 13.55 | 13.54 | -0.24 | -1.74% | 13.40 | 13.74 | 85089 | 11538.10 | 1.07% |
| 2025-02-24 | 14.03 | 13.78 | -0.31 | -2.20% | 13.67 | 14.03 | 131348 | 18149.07 | 1.65% |
| 2025-02-21 | 13.80 | 14.09 | 0.45 | 3.30% | 13.46 | 14.22 | 193831 | 26917.45 | 2.44% |
| 2025-02-20 | 13.67 | 13.64 | 0.05 | 0.37% | 13.55 | 14.13 | 132023 | 18145.93 | 1.66% |
| 2025-02-19 | 13.31 | 13.59 | 0.31 | 2.33% | 13.10 | 13.89 | 124501 | 16865.09 | 1.56% |
| 2025-02-18 | 13.71 | 13.28 | -0.50 | -3.63% | 13.20 | 13.77 | 125556 | 16895.63 | 1.58% |
| 2025-02-17 | 13.92 | 13.78 | -0.10 | -0.72% | 13.67 | 14.07 | 137670 | 19106.38 | 1.73% |
| 2025-02-14 | 13.50 | 13.88 | 0.33 | 2.44% | 13.20 | 13.92 | 162514 | 22184.17 | 2.04% |
| 2025-02-13 | 13.64 | 13.55 | 0.04 | 0.30% | 13.32 | 13.75 | 122209 | 16557.15 | 1.54% |
| 2025-02-12 | 13.40 | 13.51 | 0.03 | 0.22% | 13.40 | 13.65 | 111639 | 15099.49 | 1.40% |
| 2025-02-11 | 13.66 | 13.48 | -0.14 | -1.03% | 13.40 | 13.72 | 135884 | 18348.13 | 1.71% |
| 2025-02-10 | 13.11 | 13.62 | 0.59 | 4.53% | 13.11 | 13.97 | 195533 | 26451.85 | 2.46% |
| 2025-02-07 | 12.89 | 13.03 | 0.19 | 1.48% | 12.84 | 13.28 | 149735 | 19563.67 | 1.88% |
| 2025-02-06 | 12.47 | 12.84 | 0.18 | 1.42% | 12.38 | 12.95 | 122206 | 15524.13 | 1.54% |
| 2025-02-05 | 12.58 | 12.66 | 0.42 | 3.43% | 12.45 | 12.89 | 153386 | 19390.13 | 1.93% |
| 2025-01-27 | 12.10 | 12.24 | 0.22 | 1.83% | 12.05 | 12.72 | 155681 | 19276.85 | 1.96% |
| 2025-01-24 | 11.41 | 12.02 | 0.60 | 5.25% | 11.34 | 12.03 | 104612 | 12355.13 | 1.31% |
| 2025-01-23 | 11.53 | 11.42 | 0.01 | 0.09% | 11.41 | 11.79 | 65110 | 7546.06 | 0.82% |
| 2025-01-22 | 11.65 | 11.41 | -0.32 | -2.73% | 11.35 | 11.72 | 66745 | 7671.76 | 0.84% |
| 2025-01-21 | 11.79 | 11.73 | -0.03 | -0.26% | 11.60 | 11.88 | 48198 | 5648.10 | 0.61% |
| 2025-01-20 | 11.68 | 11.76 | 0.10 | 0.86% | 11.57 | 11.86 | 65991 | 7759.11 | 0.83% |
| 2025-01-17 | 11.73 | 11.66 | -0.18 | -1.52% | 11.58 | 11.95 | 100146 | 11745.93 | 1.26% |
| 2025-01-16 | 11.63 | 11.84 | 0.27 | 2.33% | 11.61 | 12.29 | 139308 | 16651.50 | 1.75% |
| 2025-01-15 | 11.65 | 11.57 | 0.05 | 0.43% | 11.42 | 11.73 | 79564 | 9222.63 | 1.00% |
| 2025-01-14 | 11.20 | 11.52 | 0.60 | 5.49% | 10.95 | 11.54 | 76584 | 8665.75 | 0.96% |
| 2025-01-13 | 10.72 | 10.92 | 0.00 | 0.00% | 10.57 | 10.97 | 53802 | 5808.39 | 0.68% |
| 2025-01-10 | 11.18 | 10.92 | -0.35 | -3.11% | 10.91 | 11.37 | 60740 | 6787.74 | 0.76% |
| 2025-01-09 | 11.25 | 11.27 | 0.00 | 0.00% | 11.19 | 11.38 | 45611 | 5144.22 | 0.57% |
| 2025-01-08 | 11.25 | 11.27 | 0.01 | 0.09% | 10.89 | 11.36 | 76331 | 8507.54 | 0.96% |
| 2025-01-07 | 11.17 | 11.26 | 0.11 | 0.99% | 11.04 | 11.31 | 54503 | 6090.89 | 0.68% |
| 2025-01-06 | 11.30 | 11.15 | -0.15 | -1.33% | 11.01 | 11.45 | 74686 | 8391.56 | 0.94% |
| 2025-01-03 | 11.71 | 11.30 | -0.36 | -3.09% | 11.24 | 11.79 | 103090 | 11822.49 | 1.30% |
| 2025-01-02 | 11.95 | 11.66 | -0.28 | -2.35% | 11.53 | 12.09 | 96114 | 11390.87 | 1.21% |
| 2024-12-31 | 12.35 | 11.94 | -0.41 | -3.32% | 11.93 | 12.52 | 84257 | 10243.27 | 1.06% |
| 2024-12-30 | 12.62 | 12.35 | -0.19 | -1.52% | 12.10 | 12.62 | 84346 | 10410.34 | 1.06% |
| 2024-12-27 | 12.55 | 12.54 | 0.02 | 0.16% | 12.36 | 12.78 | 88143 | 11133.99 | 1.11% |
| 2024-12-26 | 12.47 | 12.52 | 0.04 | 0.32% | 12.45 | 12.67 | 58162 | 7310.67 | 0.73% |
| 2024-12-25 | 12.74 | 12.48 | -0.25 | -1.96% | 12.31 | 12.77 | 96473 | 12048.05 | 1.21% |
| 2024-12-24 | 12.80 | 12.73 | -0.19 | -1.47% | 12.56 | 12.92 | 112904 | 14371.89 | 1.42% |
| 2024-12-23 | 14.00 | 12.92 | -1.00 | -7.18% | 12.76 | 14.18 | 194696 | 25609.15 | 2.45% |
| 2024-12-20 | 13.73 | 13.92 | 0.13 | 0.94% | 13.65 | 14.10 | 125600 | 17470.41 | 1.58% |
| 2024-12-19 | 13.45 | 13.79 | 0.11 | 0.80% | 13.22 | 13.87 | 164738 | 22234.98 | 2.07% |
| 2024-12-18 | 13.40 | 13.68 | 0.39 | 2.93% | 13.16 | 13.84 | 127659 | 17317.80 | 1.60% |
| 2024-12-17 | 13.83 | 13.29 | -0.53 | -3.84% | 13.19 | 13.85 | 144710 | 19376.05 | 1.82% |
| 2024-12-16 | 14.62 | 13.82 | -0.71 | -4.89% | 13.71 | 14.75 | 208975 | 29395.50 | 2.63% |
| 2024-12-13 | 14.28 | 14.53 | 0.14 | 0.97% | 14.20 | 14.85 | 292054 | 42684.83 | 3.67% |
| 2024-12-12 | 14.54 | 14.39 | -0.06 | -0.42% | 14.19 | 14.66 | 145010 | 20849.76 | 1.82% |
| 2024-12-11 | 14.31 | 14.45 | -0.02 | -0.14% | 14.27 | 14.66 | 163451 | 23587.72 | 2.05% |
| 2024-12-10 | 14.83 | 14.47 | 0.07 | 0.49% | 14.24 | 14.95 | 299736 | 43753.51 | 3.77% |
| 2024-12-09 | 14.68 | 14.40 | -0.28 | -1.91% | 14.04 | 14.68 | 280201 | 39911.49 | 3.52% |
| 2024-12-06 | 13.89 | 14.68 | 0.79 | 5.69% | 13.89 | 14.96 | 392354 | 57225.75 | 4.93% |
| 2024-12-05 | 13.20 | 13.89 | 0.69 | 5.23% | 13.12 | 14.10 | 217561 | 30023.49 | 2.73% |
| 2024-12-04 | 13.53 | 13.20 | -0.38 | -2.80% | 13.05 | 13.59 | 106514 | 14128.26 | 1.34% |
国脉文化(600640)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。
