| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 13.98 | 13.81 | -0.32 | -2.26% | 13.60 | 14.10 | 156602 | 21730.68 | 1.97% |
| 2026-02-05 | 13.95 | 14.13 | 0.01 | 0.07% | 13.94 | 14.53 | 126340 | 17963.78 | 1.59% |
| 2026-02-04 | 14.25 | 14.12 | -0.34 | -2.35% | 13.87 | 14.30 | 200857 | 28224.63 | 2.52% |
| 2026-02-03 | 14.50 | 14.46 | 0.07 | 0.49% | 14.20 | 14.62 | 181812 | 26221.87 | 2.28% |
| 2026-02-02 | 14.60 | 14.39 | -0.25 | -1.71% | 14.25 | 14.89 | 236260 | 34428.41 | 2.97% |
| 2026-01-30 | 14.12 | 14.64 | 0.32 | 2.23% | 14.00 | 14.76 | 326286 | 47397.66 | 4.10% |
| 2026-01-29 | 13.92 | 14.32 | 0.17 | 1.20% | 13.73 | 14.69 | 256483 | 36954.55 | 3.22% |
| 2026-01-28 | 14.08 | 14.15 | -0.05 | -0.35% | 14.08 | 14.73 | 194507 | 27949.06 | 2.44% |
| 2026-01-27 | 13.93 | 14.20 | 0.37 | 2.68% | 13.73 | 14.23 | 212064 | 29734.22 | 2.67% |
| 2026-01-26 | 13.99 | 13.83 | -0.20 | -1.43% | 13.63 | 14.16 | 134751 | 18619.21 | 1.69% |
| 2026-01-23 | 13.91 | 14.03 | 0.20 | 1.45% | 13.75 | 14.12 | 127876 | 17881.74 | 1.61% |
| 2026-01-22 | 13.55 | 13.83 | 0.30 | 2.22% | 13.53 | 13.93 | 132036 | 18174.41 | 1.66% |
| 2026-01-21 | 13.42 | 13.53 | -0.02 | -0.15% | 13.41 | 13.80 | 108773 | 14765.08 | 1.37% |
| 2026-01-20 | 13.76 | 13.55 | -0.05 | -0.37% | 13.46 | 13.85 | 121666 | 16578.78 | 1.53% |
| 2026-01-19 | 13.65 | 13.60 | -0.28 | -2.02% | 13.41 | 13.83 | 178861 | 24287.10 | 2.25% |
| 2026-01-16 | 14.51 | 13.88 | -0.73 | -5.00% | 13.76 | 14.53 | 194366 | 27287.09 | 2.44% |
| 2026-01-15 | 14.44 | 14.61 | -0.31 | -2.08% | 14.44 | 15.10 | 216865 | 31930.10 | 2.73% |
| 2026-01-14 | 14.88 | 14.92 | 0.07 | 0.47% | 14.65 | 15.36 | 343284 | 51647.41 | 4.31% |
| 2026-01-13 | 16.50 | 14.85 | -0.52 | -3.38% | 14.79 | 16.50 | 485681 | 74202.76 | 6.10% |
| 2026-01-12 | 14.13 | 15.37 | 1.40 | 10.02% | 14.06 | 15.37 | 296022 | 43935.02 | 3.72% |
| 2026-01-09 | 13.63 | 13.97 | 0.42 | 3.10% | 13.60 | 14.16 | 177662 | 24661.66 | 2.23% |
| 2026-01-08 | 12.85 | 13.55 | 0.68 | 5.28% | 12.77 | 13.85 | 196338 | 26407.74 | 2.47% |
| 2026-01-07 | 13.01 | 12.87 | -0.19 | -1.45% | 12.86 | 13.16 | 98040 | 12719.67 | 1.23% |
| 2026-01-06 | 12.77 | 13.06 | 0.29 | 2.27% | 12.72 | 13.07 | 99748 | 12896.80 | 1.25% |
| 2026-01-05 | 12.57 | 12.77 | 0.21 | 1.67% | 12.55 | 12.82 | 88826 | 11288.81 | 1.12% |
| 2025-12-31 | 12.37 | 12.56 | 0.22 | 1.78% | 12.34 | 12.63 | 77617 | 9712.09 | 0.98% |
| 2025-12-30 | 12.42 | 12.34 | -0.12 | -0.96% | 12.31 | 12.51 | 62579 | 7768.30 | 0.79% |
| 2025-12-29 | 12.38 | 12.46 | 0.14 | 1.14% | 12.29 | 12.58 | 73270 | 9122.03 | 0.92% |
| 2025-12-26 | 12.35 | 12.32 | -0.03 | -0.24% | 12.29 | 12.47 | 54876 | 6792.22 | 0.69% |
| 2025-12-25 | 12.30 | 12.35 | 0.05 | 0.41% | 12.25 | 12.41 | 54185 | 6683.78 | 0.68% |
| 2025-12-24 | 12.16 | 12.30 | 0.03 | 0.24% | 12.03 | 12.33 | 69273 | 8468.85 | 0.87% |
| 2025-12-23 | 12.20 | 12.27 | 0.06 | 0.49% | 12.10 | 12.37 | 93858 | 11477.67 | 1.18% |
| 2025-12-22 | 12.30 | 12.21 | -0.11 | -0.89% | 12.20 | 12.34 | 60580 | 7432.77 | 0.76% |
| 2025-12-19 | 12.28 | 12.32 | 0.07 | 0.57% | 12.22 | 12.36 | 56393 | 6941.69 | 0.71% |
| 2025-12-18 | 12.26 | 12.25 | -0.11 | -0.89% | 12.17 | 12.37 | 58922 | 7235.19 | 0.74% |
| 2025-12-17 | 12.27 | 12.36 | 0.06 | 0.49% | 12.02 | 12.37 | 74287 | 9061.47 | 0.93% |
| 2025-12-16 | 12.50 | 12.30 | -0.15 | -1.20% | 12.20 | 12.54 | 70626 | 8695.30 | 0.89% |
| 2025-12-15 | 12.59 | 12.45 | -0.24 | -1.89% | 12.41 | 12.66 | 45162 | 5654.07 | 0.57% |
| 2025-12-12 | 12.65 | 12.69 | 0.01 | 0.08% | 12.55 | 12.74 | 64450 | 8140.08 | 0.81% |
| 2025-12-11 | 12.95 | 12.68 | -0.30 | -2.31% | 12.64 | 12.95 | 71701 | 9133.51 | 0.90% |
| 2025-12-10 | 12.99 | 12.98 | 0.02 | 0.15% | 12.75 | 13.07 | 60273 | 7785.70 | 0.76% |
| 2025-12-09 | 13.02 | 12.96 | -0.12 | -0.92% | 12.90 | 13.19 | 50617 | 6594.07 | 0.64% |
| 2025-12-08 | 13.06 | 13.08 | 0.02 | 0.15% | 13.02 | 13.19 | 70852 | 9279.19 | 0.89% |
| 2025-12-05 | 13.21 | 13.06 | -0.07 | -0.53% | 12.90 | 13.22 | 61159 | 7968.90 | 0.77% |
| 2025-12-04 | 13.12 | 13.13 | 0.04 | 0.31% | 12.92 | 13.21 | 59607 | 7780.91 | 0.75% |
| 2025-12-03 | 13.60 | 13.09 | -0.54 | -3.96% | 13.03 | 13.60 | 86041 | 11371.79 | 1.08% |
| 2025-12-02 | 13.58 | 13.63 | 0.04 | 0.29% | 13.38 | 13.68 | 73435 | 9913.45 | 0.92% |
| 2025-12-01 | 13.63 | 13.59 | 0.02 | 0.15% | 13.44 | 13.65 | 68461 | 9270.04 | 0.86% |
| 2025-11-28 | 13.32 | 13.57 | 0.26 | 1.95% | 13.16 | 13.64 | 96651 | 12951.35 | 1.21% |
| 2025-11-27 | 13.39 | 13.31 | -0.02 | -0.15% | 13.29 | 13.64 | 83199 | 11189.23 | 1.05% |
| 2025-11-26 | 13.69 | 13.33 | -0.27 | -1.99% | 13.28 | 13.76 | 95229 | 12771.93 | 1.20% |
| 2025-11-25 | 13.36 | 13.60 | 0.23 | 1.72% | 13.30 | 13.74 | 153928 | 20999.11 | 1.93% |
| 2025-11-24 | 12.88 | 13.37 | 0.52 | 4.05% | 12.76 | 13.55 | 143209 | 18884.85 | 1.80% |
| 2025-11-21 | 12.81 | 12.85 | -0.04 | -0.31% | 12.68 | 13.06 | 107699 | 13866.56 | 1.35% |
| 2025-11-20 | 13.05 | 12.89 | -0.11 | -0.85% | 12.84 | 13.15 | 78975 | 10236.30 | 0.99% |
| 2025-11-19 | 13.55 | 13.00 | -0.59 | -4.34% | 12.98 | 13.59 | 124008 | 16361.70 | 1.56% |
| 2025-11-18 | 13.21 | 13.59 | 0.38 | 2.88% | 13.09 | 13.67 | 140719 | 18926.85 | 1.77% |
| 2025-11-17 | 13.48 | 13.21 | -0.41 | -3.01% | 13.18 | 13.56 | 137456 | 18254.50 | 1.73% |
| 2025-11-14 | 13.71 | 13.62 | -0.18 | -1.30% | 13.62 | 14.12 | 140573 | 19539.01 | 1.77% |
| 2025-11-13 | 13.70 | 13.80 | 0.04 | 0.29% | 13.55 | 13.89 | 94784 | 13024.45 | 1.19% |
| 2025-11-12 | 13.59 | 13.76 | -0.07 | -0.51% | 13.55 | 13.84 | 103284 | 14130.36 | 1.30% |
| 2025-11-11 | 13.75 | 13.83 | 0.22 | 1.62% | 13.75 | 14.39 | 197370 | 27559.50 | 2.48% |
| 2025-11-10 | 13.50 | 13.61 | 0.17 | 1.26% | 13.46 | 13.71 | 94379 | 12821.00 | 1.19% |
| 2025-11-07 | 13.88 | 13.44 | -0.48 | -3.45% | 13.43 | 13.90 | 138681 | 18851.02 | 1.74% |
| 2025-11-06 | 14.00 | 13.92 | -0.15 | -1.07% | 13.70 | 14.05 | 118559 | 16424.38 | 1.49% |
| 2025-11-05 | 14.06 | 14.07 | -0.17 | -1.19% | 13.84 | 14.20 | 119216 | 16678.28 | 1.50% |
| 2025-11-04 | 14.40 | 14.24 | -0.20 | -1.39% | 14.05 | 14.40 | 142335 | 20173.82 | 1.79% |
| 2025-11-03 | 13.93 | 14.44 | 0.50 | 3.59% | 13.92 | 14.52 | 258706 | 36875.63 | 3.25% |
| 2025-10-31 | 13.60 | 13.94 | 0.34 | 2.50% | 13.53 | 14.08 | 169078 | 23564.82 | 2.12% |
| 2025-10-30 | 13.90 | 13.60 | -0.34 | -2.44% | 13.50 | 13.95 | 146122 | 19938.38 | 1.84% |
| 2025-10-29 | 13.80 | 13.94 | 0.00 | 0.00% | 13.67 | 14.00 | 154597 | 21401.66 | 1.94% |
| 2025-10-28 | 14.15 | 13.94 | -0.41 | -2.86% | 13.84 | 14.35 | 211172 | 29694.62 | 2.65% |
| 2025-10-27 | 14.64 | 14.35 | -0.43 | -2.91% | 14.24 | 14.66 | 284244 | 41003.90 | 3.57% |
| 2025-10-24 | 14.23 | 14.78 | 0.42 | 2.92% | 14.20 | 14.87 | 343193 | 49896.71 | 4.31% |
| 2025-10-23 | 14.20 | 14.36 | -0.22 | -1.51% | 14.13 | 14.58 | 317493 | 45331.68 | 3.99% |
| 2025-10-22 | 13.60 | 14.58 | 0.84 | 6.11% | 13.50 | 15.11 | 550265 | 80777.65 | 6.92% |
| 2025-10-21 | 13.75 | 13.74 | -0.33 | -2.35% | 13.63 | 14.04 | 288799 | 39771.94 | 3.63% |
| 2025-10-20 | 14.12 | 14.07 | 0.57 | 4.22% | 13.97 | 14.85 | 451805 | 64916.19 | 5.68% |
| 2025-10-17 | 13.68 | 13.50 | -0.21 | -1.53% | 13.35 | 13.78 | 111054 | 15031.01 | 1.40% |
| 2025-10-16 | 13.64 | 13.71 | -0.06 | -0.44% | 13.51 | 13.78 | 117663 | 16064.72 | 1.48% |
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。
