| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 10.86 | 10.85 | 0.27 | 2.55% | 10.72 | 10.88 | 170744 | 18470.23 | 2.56% |
| 2025-10-30 | 10.74 | 10.58 | -0.16 | -1.49% | 10.57 | 10.78 | 105784 | 11289.71 | 1.59% |
| 2025-10-29 | 10.80 | 10.74 | -0.16 | -1.47% | 10.66 | 10.88 | 140890 | 15103.56 | 2.12% |
| 2025-10-28 | 10.76 | 10.90 | 0.06 | 0.55% | 10.70 | 11.08 | 189534 | 20592.22 | 2.85% |
| 2025-10-27 | 10.76 | 10.84 | 0.12 | 1.12% | 10.70 | 10.95 | 125751 | 13608.01 | 1.89% |
| 2025-10-24 | 10.73 | 10.72 | -0.13 | -1.20% | 10.67 | 10.87 | 148481 | 15930.15 | 2.23% |
| 2025-10-23 | 11.05 | 10.85 | -0.14 | -1.27% | 10.71 | 11.30 | 212406 | 23326.67 | 3.19% |
| 2025-10-22 | 10.93 | 10.99 | -0.02 | -0.18% | 10.90 | 11.18 | 182558 | 20121.00 | 2.74% |
| 2025-10-21 | 10.67 | 11.01 | 0.25 | 2.32% | 10.67 | 11.21 | 217611 | 23882.00 | 3.27% |
| 2025-10-20 | 11.01 | 10.76 | -0.04 | -0.37% | 10.70 | 11.03 | 135421 | 14627.33 | 2.03% |
| 2025-10-17 | 11.01 | 10.80 | -0.41 | -3.66% | 10.79 | 11.33 | 213204 | 23450.84 | 3.20% |
| 2025-10-16 | 11.27 | 11.21 | -0.53 | -4.51% | 11.20 | 11.73 | 331679 | 37794.77 | 4.98% |
| 2025-10-15 | 11.43 | 11.74 | 0.19 | 1.65% | 11.30 | 12.40 | 518045 | 61271.28 | 7.78% |
| 2025-10-14 | 11.17 | 11.55 | 0.14 | 1.23% | 11.08 | 11.73 | 389029 | 44262.34 | 5.84% |
| 2025-10-13 | 10.61 | 11.41 | 0.50 | 4.58% | 10.52 | 11.75 | 323743 | 36800.81 | 4.86% |
| 2025-10-10 | 10.83 | 10.91 | 0.22 | 2.06% | 10.72 | 11.29 | 253871 | 28045.30 | 3.81% |
| 2025-10-09 | 10.80 | 10.69 | -0.16 | -1.47% | 10.58 | 10.83 | 167708 | 17881.19 | 2.52% |
| 2025-09-30 | 10.90 | 10.85 | -0.01 | -0.09% | 10.83 | 10.98 | 117523 | 12789.51 | 1.76% |
| 2025-09-29 | 11.01 | 10.86 | -0.14 | -1.27% | 10.74 | 11.04 | 146797 | 15969.60 | 2.20% |
| 2025-09-26 | 11.23 | 11.00 | -0.31 | -2.74% | 11.00 | 11.29 | 171143 | 18982.36 | 2.57% |
| 2025-09-25 | 11.39 | 11.31 | -0.08 | -0.70% | 11.26 | 11.60 | 202617 | 23162.25 | 3.04% |
| 2025-09-24 | 11.18 | 11.39 | 0.09 | 0.80% | 11.18 | 11.45 | 160027 | 18108.40 | 2.40% |
| 2025-09-23 | 11.26 | 11.30 | -0.01 | -0.09% | 10.90 | 11.57 | 255278 | 28735.31 | 3.83% |
| 2025-09-22 | 11.36 | 11.31 | -0.15 | -1.31% | 11.16 | 11.48 | 181047 | 20423.65 | 2.72% |
| 2025-09-19 | 11.88 | 11.46 | -0.48 | -4.02% | 11.39 | 11.89 | 261458 | 30164.87 | 3.93% |
| 2025-09-18 | 11.84 | 11.94 | 0.03 | 0.25% | 11.75 | 12.08 | 273601 | 32607.15 | 4.11% |
| 2025-09-17 | 12.16 | 11.91 | -0.25 | -2.06% | 11.83 | 12.27 | 313079 | 37479.92 | 4.70% |
| 2025-09-16 | 12.34 | 12.16 | -0.11 | -0.90% | 12.08 | 12.53 | 308104 | 37761.99 | 4.63% |
| 2025-09-15 | 12.53 | 12.27 | -0.62 | -4.81% | 12.23 | 12.62 | 415768 | 51595.14 | 6.24% |
| 2025-09-12 | 12.97 | 12.89 | -0.32 | -2.42% | 12.89 | 13.39 | 500981 | 65546.33 | 7.52% |
| 2025-09-11 | 12.90 | 13.21 | 0.01 | 0.08% | 12.74 | 13.44 | 691390 | 90018.24 | 10.38% |
| 2025-09-10 | 12.40 | 13.20 | 0.54 | 4.27% | 12.12 | 13.49 | 825233 | 106022.28 | 12.39% |
| 2025-09-09 | 12.18 | 12.66 | 0.25 | 2.01% | 12.01 | 13.00 | 652941 | 81329.30 | 9.80% |
| 2025-09-08 | 12.62 | 12.41 | -0.37 | -2.90% | 12.28 | 13.23 | 608125 | 76709.00 | 9.13% |
| 2025-09-05 | 12.46 | 12.78 | 0.61 | 5.01% | 12.00 | 12.98 | 856939 | 107549.77 | 12.87% |
| 2025-09-04 | 10.98 | 12.17 | 1.11 | 10.04% | 10.88 | 12.17 | 456193 | 53846.25 | 6.85% |
| 2025-09-03 | 11.90 | 11.06 | -1.06 | -8.75% | 11.03 | 12.35 | 474497 | 55100.80 | 7.12% |
| 2025-09-02 | 12.28 | 12.12 | -0.37 | -2.96% | 12.00 | 12.88 | 525268 | 65392.00 | 7.89% |
| 2025-09-01 | 11.91 | 12.49 | -0.08 | -0.64% | 11.83 | 13.02 | 584494 | 73175.02 | 8.78% |
| 2025-08-29 | 12.70 | 12.57 | -0.25 | -1.95% | 12.49 | 13.74 | 770069 | 101049.84 | 11.56% |
| 2025-08-28 | 11.97 | 12.82 | 0.59 | 4.82% | 11.97 | 13.28 | 830442 | 105763.96 | 12.47% |
| 2025-08-27 | 11.64 | 12.23 | 0.36 | 3.03% | 11.55 | 12.47 | 790919 | 95445.90 | 11.88% |
| 2025-08-26 | 11.13 | 11.87 | 0.59 | 5.23% | 11.04 | 12.25 | 564643 | 65416.73 | 8.48% |
| 2025-08-25 | 11.05 | 11.28 | 0.24 | 2.17% | 10.87 | 11.48 | 381479 | 42686.09 | 5.73% |
| 2025-08-22 | 11.17 | 11.04 | -0.17 | -1.52% | 10.91 | 11.30 | 318308 | 35067.99 | 4.78% |
| 2025-08-21 | 10.99 | 11.21 | -0.13 | -1.15% | 10.98 | 11.84 | 454095 | 51681.11 | 6.82% |
| 2025-08-20 | 10.96 | 11.34 | 0.24 | 2.16% | 10.72 | 11.99 | 513079 | 58057.37 | 7.70% |
| 2025-08-19 | 10.73 | 11.10 | 0.46 | 4.32% | 10.65 | 11.23 | 405442 | 44236.39 | 6.09% |
| 2025-08-18 | 10.49 | 10.64 | 0.08 | 0.76% | 10.43 | 10.64 | 214484 | 22683.23 | 3.22% |
| 2025-08-15 | 10.50 | 10.56 | -0.13 | -1.22% | 10.40 | 10.64 | 239330 | 25151.73 | 3.59% |
| 2025-08-14 | 10.81 | 10.69 | -0.73 | -6.39% | 10.65 | 10.99 | 436976 | 47157.09 | 6.56% |
| 2025-08-13 | 11.73 | 11.42 | 0.32 | 2.88% | 11.40 | 12.21 | 649182 | 76293.27 | 9.75% |
| 2025-08-12 | 11.20 | 11.10 | -0.04 | -0.36% | 10.90 | 11.50 | 388385 | 43111.89 | 5.83% |
| 2025-08-11 | 10.57 | 11.14 | 0.54 | 5.09% | 10.45 | 11.30 | 510430 | 56257.70 | 7.66% |
| 2025-08-08 | 10.57 | 10.60 | 0.04 | 0.38% | 10.46 | 10.85 | 151799 | 16145.74 | 2.28% |
| 2025-08-07 | 10.44 | 10.56 | 0.12 | 1.15% | 10.34 | 10.77 | 199164 | 21018.25 | 2.99% |
| 2025-08-06 | 10.34 | 10.44 | 0.09 | 0.87% | 10.21 | 10.45 | 143721 | 14883.71 | 2.16% |
| 2025-08-05 | 10.35 | 10.35 | 0.04 | 0.39% | 10.27 | 10.42 | 130853 | 13520.10 | 1.96% |
| 2025-08-04 | 10.36 | 10.31 | -0.10 | -0.96% | 10.15 | 10.36 | 141377 | 14499.08 | 2.12% |
| 2025-08-01 | 10.56 | 10.41 | -0.22 | -2.07% | 10.40 | 10.69 | 129303 | 13557.82 | 1.94% |
| 2025-07-31 | 10.87 | 10.63 | -0.46 | -4.15% | 10.60 | 10.87 | 237633 | 25381.48 | 3.57% |
| 2025-07-30 | 10.61 | 11.09 | 0.38 | 3.55% | 10.56 | 11.33 | 335201 | 36715.14 | 5.03% |
| 2025-07-29 | 10.90 | 10.71 | -0.15 | -1.38% | 10.55 | 10.94 | 183318 | 19550.94 | 2.75% |
| 2025-07-28 | 10.91 | 10.86 | -0.07 | -0.64% | 10.82 | 10.97 | 146616 | 15937.19 | 2.20% |
| 2025-07-25 | 11.11 | 10.93 | -0.23 | -2.06% | 10.90 | 11.15 | 211843 | 23218.51 | 3.18% |
| 2025-07-24 | 11.11 | 11.16 | 0.05 | 0.45% | 11.02 | 11.30 | 196632 | 21959.53 | 2.95% |
| 2025-07-23 | 11.09 | 11.11 | -0.06 | -0.54% | 11.01 | 11.39 | 208770 | 23326.96 | 3.13% |
| 2025-07-22 | 11.62 | 11.17 | -0.43 | -3.71% | 11.11 | 11.68 | 352564 | 39724.91 | 5.29% |
| 2025-07-21 | 11.40 | 11.60 | -0.09 | -0.77% | 11.33 | 11.69 | 309662 | 35712.20 | 4.65% |
| 2025-07-18 | 11.65 | 11.69 | -0.52 | -4.26% | 11.56 | 12.18 | 592311 | 69858.62 | 8.89% |
| 2025-07-17 | 11.35 | 12.21 | 1.11 | 10.00% | 11.35 | 12.21 | 780371 | 94118.70 | 11.72% |
| 2025-07-16 | 10.88 | 11.10 | 0.16 | 1.46% | 10.85 | 11.19 | 157841 | 17481.73 | 2.37% |
| 2025-07-15 | 11.23 | 10.94 | -0.31 | -2.76% | 10.88 | 11.23 | 168461 | 18533.47 | 2.53% |
| 2025-07-14 | 11.20 | 11.25 | -0.01 | -0.09% | 11.15 | 11.28 | 115680 | 12962.84 | 1.74% |
| 2025-07-11 | 11.15 | 11.26 | 0.08 | 0.72% | 10.95 | 11.26 | 221403 | 24610.56 | 3.32% |
| 2025-07-10 | 11.22 | 11.18 | -0.15 | -1.32% | 11.03 | 11.45 | 188620 | 21116.80 | 2.83% |
| 2025-07-09 | 11.35 | 11.33 | -0.12 | -1.05% | 11.30 | 11.52 | 216729 | 24650.94 | 3.25% |
| 2025-07-08 | 11.36 | 11.45 | 0.20 | 1.78% | 11.24 | 11.79 | 234449 | 26962.27 | 3.52% |
| 2025-07-07 | 11.24 | 11.25 | 0.02 | 0.18% | 11.13 | 11.36 | 143859 | 16187.98 | 2.16% |
| 2025-07-04 | 11.70 | 11.23 | -0.48 | -4.10% | 11.13 | 11.77 | 305641 | 34668.98 | 4.59% |
国芳集团(601086)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。
