| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 13.02 | 12.57 | -0.61 | -4.63% | 12.41 | 13.12 | 366193 | 46378.19 | 5.50% |
| 2025-06-17 | 13.03 | 13.18 | 0.09 | 0.69% | 12.95 | 13.59 | 338119 | 44830.84 | 5.08% |
| 2025-06-16 | 12.70 | 13.09 | -0.01 | -0.08% | 12.50 | 13.42 | 330261 | 42802.50 | 4.96% |
| 2025-06-13 | 13.02 | 13.10 | -0.01 | -0.08% | 12.83 | 13.48 | 301221 | 39779.72 | 4.52% |
| 2025-06-12 | 13.50 | 13.11 | -0.73 | -5.27% | 13.07 | 13.60 | 396896 | 52391.26 | 5.96% |
| 2025-06-11 | 14.40 | 13.92 | -0.67 | -4.59% | 13.64 | 14.40 | 604506 | 84164.03 | 9.08% |
| 2025-06-10 | 14.17 | 14.59 | 0.23 | 1.60% | 14.00 | 15.44 | 782863 | 113843.99 | 11.75% |
| 2025-06-09 | 13.86 | 14.36 | 0.63 | 4.59% | 13.61 | 14.52 | 646902 | 92013.78 | 9.71% |
| 2025-06-06 | 14.18 | 13.73 | -0.45 | -3.17% | 13.64 | 14.35 | 524419 | 72832.12 | 7.87% |
| 2025-06-05 | 15.26 | 14.18 | -0.78 | -5.21% | 14.08 | 15.31 | 907355 | 133470.44 | 13.62% |
| 2025-06-04 | 13.53 | 14.96 | 1.36 | 10.00% | 13.42 | 14.96 | 821041 | 115736.73 | 12.33% |
| 2025-06-03 | 12.77 | 13.60 | -0.59 | -4.16% | 12.77 | 14.57 | 668138 | 91500.32 | 10.03% |
| 2025-05-30 | 14.80 | 14.19 | -1.58 | -10.02% | 14.19 | 15.36 | 646895 | 93545.46 | 9.71% |
| 2025-05-29 | 14.95 | 15.77 | 1.43 | 9.97% | 14.46 | 15.77 | 1238456 | 189770.62 | 18.60% |
| 2025-05-28 | 12.70 | 14.34 | 1.30 | 9.97% | 12.61 | 14.34 | 754690 | 104148.81 | 11.33% |
| 2025-05-27 | 12.56 | 13.04 | 0.31 | 2.44% | 12.50 | 13.50 | 735020 | 95415.16 | 11.04% |
| 2025-05-26 | 11.70 | 12.73 | 0.95 | 8.06% | 11.57 | 12.96 | 635201 | 78197.91 | 9.54% |
| 2025-05-23 | 12.31 | 11.78 | -0.66 | -5.31% | 11.75 | 12.43 | 470952 | 56164.44 | 7.07% |
| 2025-05-22 | 12.30 | 12.44 | -0.29 | -2.28% | 12.30 | 13.14 | 489549 | 62118.92 | 7.35% |
| 2025-05-21 | 12.95 | 12.73 | -0.80 | -5.91% | 12.60 | 13.53 | 686024 | 88872.80 | 10.30% |
| 2025-05-20 | 13.86 | 13.53 | -0.60 | -4.25% | 12.78 | 14.67 | 873120 | 120274.09 | 13.11% |
| 2025-05-19 | 13.06 | 14.13 | 0.47 | 3.44% | 13.06 | 14.70 | 942921 | 132410.05 | 14.16% |
| 2025-05-16 | 13.00 | 13.66 | 0.56 | 4.27% | 12.41 | 14.02 | 979827 | 130488.72 | 14.71% |
| 2025-05-15 | 12.60 | 13.10 | 0.14 | 1.08% | 12.00 | 14.25 | 1122633 | 144748.75 | 16.86% |
| 2025-05-14 | 11.58 | 12.96 | 1.18 | 10.02% | 11.10 | 12.96 | 1071073 | 132600.64 | 16.08% |
| 2025-05-13 | 11.25 | 11.78 | 0.50 | 4.43% | 11.05 | 12.35 | 847581 | 100294.84 | 12.73% |
| 2025-05-12 | 11.50 | 11.28 | 0.27 | 2.45% | 10.72 | 11.50 | 613477 | 68333.78 | 9.21% |
| 2025-05-09 | 11.00 | 11.01 | -0.94 | -7.87% | 11.00 | 11.96 | 663329 | 75402.59 | 9.96% |
| 2025-05-08 | 11.05 | 11.95 | 0.47 | 4.09% | 10.71 | 12.50 | 886645 | 103390.84 | 13.31% |
| 2025-05-07 | 10.60 | 11.48 | 1.04 | 9.96% | 10.36 | 11.48 | 850511 | 93706.85 | 12.77% |
| 2025-05-06 | 10.29 | 10.44 | 0.41 | 4.09% | 10.06 | 10.44 | 552163 | 56801.39 | 8.29% |
| 2025-04-30 | 10.57 | 10.03 | -1.11 | -9.96% | 10.03 | 10.96 | 686757 | 71132.30 | 10.31% |
| 2025-04-29 | 11.00 | 11.14 | -0.14 | -1.24% | 10.50 | 11.81 | 844295 | 93271.93 | 12.68% |
| 2025-04-28 | 11.71 | 11.28 | -1.25 | -9.98% | 11.28 | 12.38 | 729830 | 84936.34 | 10.96% |
| 2025-04-25 | 12.53 | 12.53 | -1.39 | -9.99% | 12.53 | 14.30 | 971186 | 126986.95 | 14.58% |
| 2025-04-24 | 11.39 | 13.92 | 1.27 | 10.04% | 11.39 | 13.92 | 1220976 | 146162.12 | 18.33% |
| 2025-04-23 | 12.65 | 12.65 | -1.40 | -9.96% | 12.65 | 12.97 | 145267 | 18396.75 | 2.18% |
| 2025-04-22 | 13.38 | 14.05 | 1.28 | 10.02% | 13.00 | 14.05 | 748846 | 101842.55 | 11.24% |
| 2025-04-21 | 12.05 | 12.77 | 1.16 | 9.99% | 11.80 | 12.77 | 551810 | 69071.30 | 8.29% |
| 2025-04-18 | 10.50 | 11.61 | 1.06 | 10.05% | 9.94 | 11.61 | 1011974 | 110386.78 | 15.19% |
| 2025-04-17 | 9.47 | 10.55 | 0.96 | 10.01% | 9.20 | 10.55 | 1099372 | 111371.88 | 16.51% |
| 2025-04-16 | 8.51 | 9.59 | 0.87 | 9.98% | 8.00 | 9.59 | 1151769 | 99181.44 | 17.29% |
| 2025-04-15 | 9.80 | 8.72 | -0.56 | -6.03% | 8.50 | 10.21 | 1177751 | 113844.51 | 17.68% |
| 2025-04-14 | 8.44 | 9.28 | 0.84 | 9.95% | 8.21 | 9.28 | 573878 | 51596.87 | 8.62% |
| 2025-04-11 | 8.44 | 8.44 | 0.77 | 10.04% | 8.44 | 8.44 | 81569 | 6884.42 | 1.22% |
| 2025-04-10 | 7.67 | 7.67 | 0.70 | 10.04% | 7.67 | 7.67 | 246827 | 18931.61 | 3.71% |
| 2025-04-09 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 52318 | 3646.56 | 0.79% |
| 2025-04-08 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 65748 | 4168.42 | 0.99% |
| 2025-04-07 | 5.76 | 5.76 | 0.52 | 9.92% | 5.35 | 5.76 | 628465 | 35758.67 | 9.44% |
| 2025-04-03 | 4.72 | 5.24 | 0.48 | 10.08% | 4.72 | 5.24 | 201352 | 10485.51 | 3.02% |
| 2025-04-02 | 4.70 | 4.76 | 0.03 | 0.63% | 4.67 | 4.78 | 64290 | 3048.54 | 0.97% |
| 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% |
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。
