| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.54 | 10.37 | -0.17 | -1.61% | 10.18 | 10.79 | 230576 | 24057.26 | 3.46% |
| 2025-12-16 | 10.32 | 10.54 | 0.12 | 1.15% | 10.30 | 10.84 | 284660 | 30278.36 | 4.27% |
| 2025-12-15 | 10.31 | 10.42 | 0.17 | 1.66% | 10.30 | 10.65 | 216468 | 22632.49 | 3.25% |
| 2025-12-12 | 10.21 | 10.25 | -0.12 | -1.16% | 10.07 | 10.28 | 163190 | 16632.69 | 2.45% |
| 2025-12-11 | 10.79 | 10.37 | -0.53 | -4.86% | 10.25 | 10.84 | 333608 | 34834.46 | 5.01% |
| 2025-12-10 | 10.88 | 10.90 | 0.35 | 3.32% | 10.85 | 11.55 | 459015 | 51075.56 | 6.89% |
| 2025-12-09 | 10.30 | 10.55 | 0.14 | 1.34% | 10.30 | 10.70 | 245620 | 25915.70 | 3.69% |
| 2025-12-08 | 10.22 | 10.41 | 0.16 | 1.56% | 10.20 | 10.50 | 111964 | 11604.65 | 1.68% |
| 2025-12-05 | 10.18 | 10.25 | 0.05 | 0.49% | 10.13 | 10.28 | 73525 | 7516.17 | 1.10% |
| 2025-12-04 | 10.30 | 10.20 | -0.15 | -1.45% | 10.20 | 10.35 | 83149 | 8524.25 | 1.25% |
| 2025-12-03 | 10.42 | 10.35 | -0.18 | -1.71% | 10.26 | 10.50 | 129188 | 13353.56 | 1.94% |
| 2025-12-02 | 10.55 | 10.53 | -0.12 | -1.13% | 10.47 | 10.76 | 143729 | 15223.03 | 2.16% |
| 2025-12-01 | 10.59 | 10.65 | 0.09 | 0.85% | 10.52 | 10.80 | 173190 | 18485.60 | 2.60% |
| 2025-11-28 | 10.25 | 10.56 | 0.01 | 0.09% | 10.20 | 10.72 | 183559 | 19271.06 | 2.76% |
| 2025-11-27 | 11.03 | 10.55 | -0.70 | -6.22% | 10.53 | 11.21 | 342919 | 37096.10 | 5.15% |
| 2025-11-26 | 10.30 | 11.25 | 0.96 | 9.33% | 10.28 | 11.32 | 373141 | 40080.75 | 5.60% |
| 2025-11-25 | 10.17 | 10.29 | 0.13 | 1.28% | 10.07 | 10.40 | 115282 | 11840.89 | 1.73% |
| 2025-11-24 | 10.04 | 10.16 | 0.08 | 0.79% | 9.99 | 10.25 | 137671 | 13900.01 | 2.07% |
| 2025-11-21 | 10.29 | 10.08 | -0.30 | -2.89% | 10.06 | 10.48 | 177914 | 18205.37 | 2.67% |
| 2025-11-20 | 10.85 | 10.38 | -0.46 | -4.24% | 10.36 | 10.90 | 242683 | 25489.53 | 3.64% |
| 2025-11-19 | 11.05 | 10.84 | -0.17 | -1.54% | 10.76 | 11.18 | 154551 | 16845.02 | 2.32% |
| 2025-11-18 | 11.34 | 11.01 | -0.46 | -4.01% | 10.94 | 11.43 | 229622 | 25428.94 | 3.45% |
| 2025-11-17 | 11.88 | 11.47 | -0.14 | -1.21% | 11.37 | 11.88 | 228915 | 26302.12 | 3.44% |
| 2025-11-14 | 11.43 | 11.61 | 0.03 | 0.26% | 11.43 | 12.10 | 424284 | 50077.02 | 6.37% |
| 2025-11-13 | 11.50 | 11.58 | -0.13 | -1.11% | 11.25 | 11.75 | 412407 | 47303.09 | 6.19% |
| 2025-11-12 | 11.50 | 11.71 | 0.31 | 2.72% | 11.29 | 11.83 | 486275 | 56198.09 | 7.30% |
| 2025-11-11 | 11.40 | 11.40 | 0.00 | 0.00% | 11.21 | 11.53 | 318310 | 36257.18 | 4.78% |
| 2025-11-10 | 10.80 | 11.40 | 0.53 | 4.88% | 10.75 | 11.42 | 394379 | 44372.52 | 5.92% |
| 2025-11-07 | 10.85 | 10.87 | 0.00 | 0.00% | 10.79 | 10.93 | 114193 | 12404.11 | 1.71% |
| 2025-11-06 | 11.13 | 10.87 | -0.40 | -3.55% | 10.85 | 11.15 | 217391 | 23743.19 | 3.26% |
| 2025-11-05 | 11.00 | 11.27 | 0.14 | 1.26% | 10.97 | 11.46 | 263313 | 29801.79 | 3.95% |
| 2025-11-04 | 11.06 | 11.13 | -0.01 | -0.09% | 11.01 | 11.30 | 192982 | 21514.71 | 2.90% |
| 2025-11-03 | 10.85 | 11.14 | 0.29 | 2.67% | 10.77 | 11.15 | 228198 | 25168.63 | 3.43% |
| 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% |
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。
