| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.59 | 4.73 | 0.11 | 2.38% | 4.59 | 4.75 | 87860 | 4124.70 | 1.32% |
| 2025-03-31 | 4.59 | 4.62 | -0.01 | -0.22% | 4.51 | 4.65 | 87055 | 3991.09 | 1.31% |
| 2025-03-28 | 4.79 | 4.63 | -0.16 | -3.34% | 4.62 | 4.79 | 111022 | 5188.29 | 1.67% |
| 2025-03-27 | 4.75 | 4.79 | 0.04 | 0.84% | 4.67 | 4.82 | 75508 | 3595.02 | 1.13% |
| 2025-03-26 | 4.64 | 4.75 | 0.11 | 2.37% | 4.61 | 4.77 | 86813 | 4092.94 | 1.30% |
| 2025-03-25 | 4.70 | 4.64 | -0.06 | -1.28% | 4.58 | 4.70 | 85201 | 3946.69 | 1.28% |
| 2025-03-24 | 4.84 | 4.70 | -0.15 | -3.09% | 4.60 | 4.87 | 117248 | 5527.61 | 1.76% |
| 2025-03-21 | 4.91 | 4.85 | -0.07 | -1.42% | 4.82 | 4.92 | 75532 | 3679.62 | 1.13% |
| 2025-03-20 | 4.96 | 4.92 | -0.03 | -0.61% | 4.91 | 4.98 | 66837 | 3304.53 | 1.00% |
| 2025-03-19 | 4.97 | 4.95 | -0.04 | -0.80% | 4.92 | 4.98 | 80392 | 3978.79 | 1.21% |
| 2025-03-18 | 5.03 | 4.99 | -0.04 | -0.80% | 4.95 | 5.08 | 91694 | 4573.73 | 1.38% |
| 2025-03-17 | 5.12 | 5.03 | 0.01 | 0.20% | 5.01 | 5.16 | 139075 | 7043.50 | 2.09% |
| 2025-03-14 | 4.88 | 5.02 | 0.15 | 3.08% | 4.88 | 5.04 | 184309 | 9179.03 | 2.77% |
| 2025-03-13 | 4.91 | 4.87 | -0.03 | -0.61% | 4.78 | 4.92 | 91228 | 4413.15 | 1.37% |
| 2025-03-12 | 4.85 | 4.90 | 0.05 | 1.03% | 4.85 | 4.95 | 106465 | 5201.38 | 1.60% |
| 2025-03-11 | 4.69 | 4.85 | 0.11 | 2.32% | 4.68 | 4.85 | 119631 | 5720.36 | 1.80% |
| 2025-03-10 | 4.72 | 4.74 | 0.02 | 0.42% | 4.67 | 4.78 | 83924 | 3968.97 | 1.26% |
| 2025-03-07 | 4.83 | 4.72 | -0.11 | -2.28% | 4.70 | 4.85 | 98217 | 4674.92 | 1.47% |
| 2025-03-06 | 4.76 | 4.83 | 0.07 | 1.47% | 4.73 | 4.84 | 116060 | 5558.93 | 1.74% |
| 2025-03-05 | 4.82 | 4.76 | -0.05 | -1.04% | 4.67 | 4.82 | 103459 | 4880.58 | 1.55% |
| 2025-03-04 | 4.77 | 4.81 | 0.00 | 0.00% | 4.74 | 4.82 | 92525 | 4415.03 | 1.39% |
| 2025-03-03 | 4.77 | 4.81 | 0.05 | 1.05% | 4.73 | 4.86 | 128392 | 6162.83 | 1.93% |
| 2025-02-28 | 5.00 | 4.76 | -0.27 | -5.37% | 4.74 | 5.01 | 233805 | 11356.63 | 3.51% |
| 2025-02-27 | 4.88 | 5.03 | 0.16 | 3.29% | 4.83 | 5.05 | 315836 | 15629.54 | 4.74% |
| 2025-02-26 | 4.79 | 4.87 | 0.04 | 0.83% | 4.79 | 4.92 | 128044 | 6214.56 | 1.92% |
| 2025-02-25 | 4.70 | 4.83 | 0.10 | 2.11% | 4.67 | 4.91 | 191760 | 9243.67 | 2.88% |
| 2025-02-24 | 4.69 | 4.73 | 0.01 | 0.21% | 4.67 | 4.79 | 90363 | 4276.30 | 1.36% |
| 2025-02-21 | 4.80 | 4.72 | -0.07 | -1.46% | 4.64 | 4.80 | 118991 | 5592.13 | 1.79% |
| 2025-02-20 | 4.75 | 4.79 | 0.05 | 1.05% | 4.73 | 4.84 | 125332 | 6002.22 | 1.88% |
| 2025-02-19 | 4.67 | 4.74 | 0.06 | 1.28% | 4.65 | 4.80 | 112404 | 5309.56 | 1.69% |
| 2025-02-18 | 4.87 | 4.68 | -0.22 | -4.49% | 4.65 | 4.89 | 140770 | 6680.82 | 2.11% |
| 2025-02-17 | 4.84 | 4.90 | 0.09 | 1.87% | 4.75 | 4.94 | 129718 | 6299.49 | 1.95% |
| 2025-02-14 | 4.87 | 4.81 | -0.09 | -1.84% | 4.79 | 4.91 | 121036 | 5859.86 | 1.82% |
| 2025-02-13 | 4.93 | 4.90 | -0.03 | -0.61% | 4.86 | 4.98 | 159117 | 7839.68 | 2.39% |
| 2025-02-12 | 4.85 | 4.93 | 0.07 | 1.44% | 4.85 | 5.05 | 176052 | 8656.13 | 2.64% |
| 2025-02-11 | 4.98 | 4.86 | -0.06 | -1.22% | 4.80 | 4.98 | 139614 | 6773.16 | 2.10% |
| 2025-02-10 | 4.68 | 4.92 | 0.25 | 5.35% | 4.68 | 4.93 | 220126 | 10615.57 | 3.31% |
| 2025-02-07 | 4.60 | 4.67 | 0.07 | 1.52% | 4.58 | 4.73 | 142767 | 6655.08 | 2.14% |
| 2025-02-06 | 4.53 | 4.60 | 0.05 | 1.10% | 4.49 | 4.60 | 140173 | 6381.81 | 2.10% |
| 2025-02-05 | 4.63 | 4.55 | -0.05 | -1.09% | 4.51 | 4.65 | 112161 | 5110.90 | 1.68% |
| 2025-01-27 | 4.68 | 4.60 | -0.09 | -1.92% | 4.60 | 4.75 | 114546 | 5347.65 | 1.72% |
| 2025-01-24 | 4.66 | 4.69 | 0.02 | 0.43% | 4.58 | 4.70 | 134779 | 6260.82 | 2.02% |
| 2025-01-23 | 4.71 | 4.67 | 0.01 | 0.21% | 4.66 | 4.82 | 135456 | 6400.93 | 2.03% |
| 2025-01-22 | 4.83 | 4.66 | -0.19 | -3.92% | 4.64 | 4.83 | 168172 | 7901.16 | 2.53% |
| 2025-01-21 | 4.79 | 4.85 | 0.07 | 1.46% | 4.78 | 4.99 | 229909 | 11166.90 | 3.45% |
| 2025-01-20 | 4.68 | 4.78 | 0.12 | 2.58% | 4.61 | 4.83 | 184024 | 8751.86 | 2.76% |
| 2025-01-17 | 4.80 | 4.66 | -0.19 | -3.92% | 4.64 | 4.85 | 198807 | 9325.31 | 2.99% |
| 2025-01-16 | 4.68 | 4.85 | 0.14 | 2.97% | 4.68 | 4.97 | 295606 | 14382.42 | 4.44% |
| 2025-01-15 | 4.79 | 4.71 | -0.08 | -1.67% | 4.67 | 4.82 | 175709 | 8309.80 | 2.64% |
| 2025-01-14 | 4.57 | 4.79 | 0.22 | 4.81% | 4.57 | 4.80 | 246357 | 11602.70 | 3.70% |
| 2025-01-13 | 4.44 | 4.57 | -0.02 | -0.44% | 4.31 | 4.61 | 218649 | 9787.27 | 3.28% |
| 2025-01-10 | 4.93 | 4.59 | -0.40 | -8.02% | 4.56 | 4.94 | 282501 | 13349.19 | 4.24% |
| 2025-01-09 | 4.95 | 4.99 | -0.09 | -1.77% | 4.88 | 5.14 | 386783 | 19183.68 | 5.81% |
| 2025-01-08 | 4.85 | 5.08 | 0.08 | 1.60% | 4.82 | 5.18 | 480205 | 24073.82 | 7.21% |
| 2025-01-07 | 4.64 | 5.00 | -0.16 | -3.10% | 4.64 | 5.12 | 579472 | 27604.90 | 8.70% |
| 2025-01-06 | 5.39 | 5.16 | -0.57 | -9.95% | 5.16 | 5.57 | 156742 | 8263.81 | 2.35% |
| 2025-01-03 | 6.20 | 5.73 | -0.47 | -7.58% | 5.66 | 6.82 | 770498 | 49013.25 | 11.57% |
| 2025-01-02 | 5.75 | 6.20 | 0.33 | 5.62% | 5.65 | 6.30 | 617930 | 37534.36 | 9.28% |
| 2024-12-31 | 5.68 | 5.87 | 0.12 | 2.09% | 5.62 | 6.08 | 550057 | 32144.14 | 8.26% |
| 2024-12-30 | 5.95 | 5.75 | -0.20 | -3.36% | 5.57 | 5.95 | 574779 | 32910.98 | 8.63% |
| 2024-12-27 | 5.49 | 5.95 | 0.54 | 9.98% | 5.44 | 5.95 | 288216 | 16864.64 | 4.33% |
| 2024-12-26 | 5.02 | 5.41 | 0.30 | 5.87% | 5.01 | 5.58 | 341545 | 18053.79 | 5.13% |
| 2024-12-25 | 5.08 | 5.11 | -0.03 | -0.58% | 4.75 | 5.29 | 346548 | 17283.04 | 5.20% |
| 2024-12-24 | 5.39 | 5.14 | -0.26 | -4.81% | 5.01 | 5.46 | 339339 | 17344.06 | 5.10% |
| 2024-12-23 | 5.73 | 5.40 | -0.45 | -7.69% | 5.30 | 5.90 | 388636 | 21535.54 | 5.84% |
| 2024-12-20 | 5.99 | 5.85 | -0.06 | -1.02% | 5.81 | 6.38 | 764899 | 46655.64 | 11.48% |
| 2024-12-19 | 5.48 | 5.91 | 0.54 | 10.06% | 5.40 | 5.91 | 214712 | 12458.83 | 3.22% |
| 2024-12-18 | 5.48 | 5.37 | -0.11 | -2.01% | 5.29 | 5.56 | 237577 | 12715.79 | 3.57% |
| 2024-12-17 | 5.80 | 5.48 | -0.56 | -9.27% | 5.44 | 5.89 | 349909 | 19487.76 | 5.25% |
| 2024-12-16 | 6.00 | 6.04 | 0.03 | 0.50% | 5.75 | 6.30 | 462667 | 28038.19 | 6.95% |
| 2024-12-13 | 6.40 | 6.01 | -0.51 | -7.82% | 5.99 | 6.40 | 538465 | 33059.86 | 8.09% |
| 2024-12-12 | 5.99 | 6.52 | 0.59 | 9.95% | 5.81 | 6.52 | 651695 | 40211.66 | 9.79% |
| 2024-12-11 | 5.65 | 5.93 | 0.29 | 5.14% | 5.61 | 5.93 | 533064 | 30955.96 | 8.00% |
| 2024-12-10 | 5.60 | 5.64 | 0.26 | 4.83% | 5.47 | 5.74 | 486523 | 27335.07 | 7.31% |
| 2024-12-09 | 5.48 | 5.38 | -0.09 | -1.65% | 5.29 | 5.57 | 243101 | 13090.48 | 3.65% |
| 2024-12-06 | 5.49 | 5.47 | -0.04 | -0.73% | 5.27 | 5.54 | 346446 | 18740.47 | 5.20% |
| 2024-12-05 | 5.42 | 5.51 | -0.07 | -1.25% | 5.35 | 5.55 | 459075 | 24977.93 | 6.89% |
| 2024-12-04 | 5.48 | 5.58 | -0.18 | -3.13% | 5.28 | 5.99 | 623003 | 35233.39 | 9.35% |
| 2024-12-03 | 5.92 | 5.76 | -0.15 | -2.54% | 5.56 | 6.49 | 943575 | 56504.95 | 14.17% |
| 2024-12-02 | 5.63 | 5.91 | 0.54 | 10.06% | 5.48 | 5.91 | 728625 | 41791.98 | 10.94% |
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。
