| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 13.93 | 13.88 | 0.02 | 0.14% | 13.85 | 14.05 | 24375 | 3399.31 | 0.93% |
| 2025-06-13 | 14.23 | 13.86 | -0.42 | -2.94% | 13.72 | 14.23 | 39382 | 5476.07 | 1.50% |
| 2025-06-12 | 14.35 | 14.28 | -0.01 | -0.07% | 14.20 | 14.41 | 26189 | 3737.53 | 1.00% |
| 2025-06-11 | 14.36 | 14.29 | -0.08 | -0.56% | 14.28 | 14.68 | 30503 | 4395.05 | 1.16% |
| 2025-06-10 | 14.69 | 14.37 | -0.28 | -1.91% | 14.14 | 14.70 | 39085 | 5620.82 | 1.49% |
| 2025-06-09 | 14.60 | 14.65 | 0.03 | 0.21% | 14.55 | 14.73 | 31796 | 4656.07 | 1.21% |
| 2025-06-06 | 14.70 | 14.62 | -0.15 | -1.02% | 14.43 | 14.76 | 42205 | 6146.13 | 1.61% |
| 2025-06-05 | 15.30 | 14.77 | -0.46 | -3.02% | 14.68 | 15.33 | 59456 | 8864.19 | 2.27% |
| 2025-06-04 | 14.90 | 15.23 | 0.33 | 2.21% | 14.80 | 15.30 | 66901 | 10109.62 | 2.55% |
| 2025-06-03 | 14.70 | 14.90 | 0.12 | 0.81% | 14.62 | 15.05 | 42522 | 6286.04 | 1.62% |
| 2025-05-30 | 15.18 | 14.78 | -0.36 | -2.38% | 14.72 | 15.25 | 48241 | 7177.67 | 1.84% |
| 2025-05-29 | 15.05 | 15.14 | 0.13 | 0.87% | 14.80 | 15.20 | 75108 | 11303.04 | 2.86% |
| 2025-05-28 | 14.87 | 15.01 | 0.15 | 1.01% | 14.72 | 15.35 | 116443 | 17531.96 | 4.44% |
| 2025-05-27 | 14.13 | 14.86 | 0.65 | 4.57% | 14.13 | 15.56 | 112098 | 16698.11 | 4.28% |
| 2025-05-26 | 13.90 | 14.21 | 0.37 | 2.67% | 13.84 | 14.27 | 37941 | 5362.66 | 1.45% |
| 2025-05-23 | 14.15 | 13.84 | -0.31 | -2.19% | 13.84 | 14.24 | 36781 | 5162.60 | 1.40% |
| 2025-05-22 | 14.31 | 14.15 | -0.33 | -2.28% | 14.14 | 14.48 | 31249 | 4456.46 | 1.19% |
| 2025-05-21 | 14.70 | 14.48 | -0.39 | -2.62% | 14.45 | 14.95 | 38672 | 5649.22 | 1.47% |
| 2025-05-20 | 14.54 | 14.87 | 0.32 | 2.20% | 14.40 | 15.00 | 59420 | 8762.31 | 2.27% |
| 2025-05-19 | 14.20 | 14.55 | 0.40 | 2.83% | 14.20 | 14.84 | 65945 | 9630.07 | 2.51% |
| 2025-05-16 | 14.27 | 14.15 | -0.10 | -0.70% | 14.03 | 14.34 | 40454 | 5731.53 | 1.54% |
| 2025-05-15 | 14.21 | 14.25 | 0.05 | 0.35% | 14.06 | 14.43 | 46796 | 6684.10 | 1.78% |
| 2025-05-14 | 14.16 | 14.20 | 0.04 | 0.28% | 14.00 | 14.36 | 40498 | 5751.96 | 1.54% |
| 2025-05-13 | 14.37 | 14.16 | -0.01 | -0.07% | 14.06 | 14.37 | 37758 | 5367.22 | 1.44% |
| 2025-05-12 | 14.55 | 14.17 | -0.43 | -2.95% | 14.09 | 14.63 | 65252 | 9285.72 | 2.49% |
| 2025-05-09 | 14.60 | 14.60 | 0.13 | 0.90% | 14.35 | 14.95 | 65421 | 9554.82 | 2.49% |
| 2025-05-08 | 14.80 | 14.47 | -0.25 | -1.70% | 14.47 | 14.90 | 76764 | 11258.56 | 2.93% |
| 2025-05-07 | 14.30 | 14.72 | 0.56 | 3.95% | 14.27 | 15.15 | 145299 | 21377.35 | 5.54% |
| 2025-05-06 | 13.23 | 14.16 | 1.13 | 8.67% | 13.17 | 14.24 | 118672 | 16364.43 | 4.53% |
| 2025-04-30 | 13.30 | 13.03 | -0.10 | -0.76% | 13.03 | 13.41 | 48237 | 6370.54 | 1.84% |
| 2025-04-29 | 13.06 | 13.13 | -0.09 | -0.68% | 13.00 | 13.45 | 53621 | 7051.98 | 2.04% |
| 2025-04-28 | 13.50 | 13.22 | -0.39 | -2.87% | 13.13 | 13.85 | 70708 | 9493.68 | 2.70% |
| 2025-04-25 | 13.80 | 13.61 | -0.26 | -1.87% | 13.30 | 14.03 | 105284 | 14262.83 | 4.02% |
| 2025-04-24 | 14.31 | 13.87 | -0.97 | -6.54% | 13.58 | 14.35 | 203752 | 28363.64 | 7.77% |
| 2025-04-23 | 13.68 | 14.84 | 1.14 | 8.32% | 13.58 | 15.07 | 261412 | 39087.23 | 9.97% |
| 2025-04-22 | 13.45 | 13.70 | 0.26 | 1.93% | 13.30 | 14.24 | 131819 | 18094.59 | 5.03% |
| 2025-04-21 | 12.68 | 13.44 | 0.64 | 5.00% | 12.56 | 13.44 | 87087 | 11421.70 | 3.32% |
| 2025-04-18 | 13.28 | 12.80 | -0.61 | -4.55% | 12.65 | 13.28 | 83707 | 10788.27 | 3.19% |
| 2025-04-17 | 12.63 | 13.41 | 0.70 | 5.51% | 12.59 | 13.53 | 76403 | 10035.85 | 2.91% |
| 2025-04-16 | 13.00 | 12.71 | -0.34 | -2.61% | 12.40 | 13.00 | 50993 | 6480.70 | 1.94% |
| 2025-04-15 | 12.80 | 13.05 | 0.25 | 1.95% | 12.60 | 13.25 | 71654 | 9286.39 | 2.73% |
| 2025-04-14 | 12.31 | 12.80 | 0.51 | 4.15% | 12.31 | 12.91 | 46537 | 5912.09 | 1.77% |
| 2025-04-11 | 12.28 | 12.29 | -0.16 | -1.29% | 12.26 | 12.51 | 35155 | 4342.61 | 1.34% |
| 2025-04-10 | 12.00 | 12.45 | 0.38 | 3.15% | 12.00 | 12.61 | 75827 | 9393.75 | 2.89% |
| 2025-04-09 | 11.50 | 12.07 | 0.28 | 2.37% | 10.81 | 12.15 | 97941 | 11229.65 | 3.74% |
| 2025-04-08 | 11.66 | 11.79 | 0.13 | 1.11% | 10.79 | 12.44 | 112258 | 12960.76 | 4.28% |
| 2025-04-07 | 12.42 | 11.66 | -1.30 | -10.03% | 11.66 | 12.49 | 34174 | 4048.40 | 1.30% |
| 2025-04-03 | 12.71 | 12.96 | 0.07 | 0.54% | 12.60 | 13.13 | 26558 | 3424.31 | 1.01% |
| 2025-04-02 | 12.80 | 12.89 | 0.09 | 0.70% | 12.76 | 13.21 | 25770 | 3350.37 | 0.98% |
| 2025-04-01 | 12.66 | 12.80 | 0.12 | 0.95% | 12.64 | 12.99 | 23498 | 3018.78 | 0.90% |
| 2025-03-31 | 12.72 | 12.68 | -0.23 | -1.78% | 12.43 | 13.07 | 40853 | 5188.10 | 1.56% |
| 2025-03-28 | 13.18 | 12.91 | -0.23 | -1.75% | 12.86 | 13.30 | 20179 | 2623.82 | 0.77% |
| 2025-03-27 | 13.29 | 13.14 | -0.16 | -1.20% | 12.99 | 13.34 | 24631 | 3231.04 | 0.94% |
| 2025-03-26 | 13.09 | 13.30 | 0.20 | 1.53% | 12.95 | 13.47 | 28499 | 3783.34 | 1.09% |
| 2025-03-25 | 13.19 | 13.10 | -0.03 | -0.23% | 12.88 | 13.19 | 26543 | 3451.12 | 1.01% |
| 2025-03-24 | 13.58 | 13.13 | -0.51 | -3.74% | 12.85 | 13.69 | 27979 | 3698.81 | 1.07% |
| 2025-03-21 | 13.95 | 13.64 | -0.30 | -2.15% | 13.58 | 13.95 | 18664 | 2562.25 | 0.71% |
| 2025-03-20 | 14.02 | 13.94 | 0.05 | 0.36% | 13.77 | 14.14 | 24219 | 3376.67 | 0.92% |
| 2025-03-19 | 14.07 | 13.89 | -0.25 | -1.77% | 13.84 | 14.18 | 25722 | 3594.71 | 0.98% |
| 2025-03-18 | 14.07 | 14.14 | 0.01 | 0.07% | 13.97 | 14.20 | 25144 | 3542.48 | 0.96% |
| 2025-03-17 | 14.23 | 14.13 | -0.07 | -0.49% | 14.00 | 14.29 | 30841 | 4346.94 | 1.18% |
| 2025-03-14 | 13.72 | 14.20 | 0.41 | 2.97% | 13.72 | 14.23 | 39896 | 5617.76 | 1.52% |
| 2025-03-13 | 13.88 | 13.79 | -0.15 | -1.08% | 13.60 | 14.07 | 23985 | 3316.96 | 0.91% |
| 2025-03-12 | 13.76 | 13.94 | 0.21 | 1.53% | 13.75 | 14.28 | 40140 | 5608.58 | 1.53% |
| 2025-03-11 | 13.61 | 13.73 | 0.05 | 0.37% | 13.46 | 13.80 | 21384 | 2913.43 | 0.82% |
| 2025-03-10 | 13.81 | 13.68 | -0.30 | -2.15% | 13.60 | 14.07 | 28856 | 3973.25 | 1.10% |
| 2025-03-07 | 14.28 | 13.98 | -0.33 | -2.31% | 13.74 | 14.47 | 47662 | 6660.26 | 1.82% |
| 2025-03-06 | 13.57 | 14.31 | 0.74 | 5.45% | 13.56 | 14.40 | 82843 | 11588.39 | 3.16% |
| 2025-03-05 | 13.57 | 13.57 | -0.04 | -0.29% | 13.37 | 13.74 | 19639 | 2653.69 | 0.75% |
| 2025-03-04 | 13.45 | 13.61 | 0.13 | 0.96% | 13.28 | 13.66 | 20549 | 2767.55 | 0.78% |
| 2025-03-03 | 13.67 | 13.48 | -0.28 | -2.03% | 13.37 | 13.88 | 30128 | 4108.46 | 1.15% |
| 2025-02-28 | 13.58 | 13.76 | 0.09 | 0.66% | 13.43 | 13.89 | 34369 | 4709.78 | 1.31% |
| 2025-02-27 | 13.50 | 13.67 | 0.19 | 1.41% | 13.40 | 13.88 | 28011 | 3820.08 | 1.07% |
| 2025-02-26 | 13.42 | 13.48 | 0.06 | 0.45% | 13.40 | 13.73 | 21614 | 2926.64 | 0.82% |
| 2025-02-25 | 13.53 | 13.42 | -0.18 | -1.32% | 13.39 | 13.68 | 24328 | 3284.94 | 0.93% |
| 2025-02-24 | 13.76 | 13.60 | -0.13 | -0.95% | 13.51 | 14.06 | 27005 | 3716.12 | 1.03% |
| 2025-02-21 | 14.18 | 13.73 | -0.33 | -2.35% | 13.60 | 14.18 | 36966 | 5075.62 | 1.41% |
| 2025-02-20 | 13.83 | 14.06 | 0.19 | 1.37% | 13.70 | 14.21 | 43009 | 6034.53 | 1.64% |
| 2025-02-19 | 13.60 | 13.87 | 0.19 | 1.39% | 13.56 | 14.00 | 30008 | 4150.07 | 1.14% |
| 2025-02-18 | 13.58 | 13.68 | 0.08 | 0.59% | 13.37 | 14.16 | 52173 | 7193.47 | 1.99% |
国投中鲁(600962)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。
