| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 17.08 | 17.13 | -0.12 | -0.70% | 17.06 | 17.27 | 298542 | 51297.21 | 0.22% |
| 2025-04-02 | 17.19 | 17.25 | 0.04 | 0.23% | 17.16 | 17.30 | 288385 | 49746.98 | 0.21% |
| 2025-04-01 | 17.20 | 17.21 | 0.01 | 0.06% | 17.08 | 17.26 | 408296 | 70161.91 | 0.30% |
| 2025-03-31 | 17.43 | 17.20 | -0.23 | -1.32% | 17.12 | 17.55 | 606633 | 104922.98 | 0.45% |
| 2025-03-28 | 17.53 | 17.43 | -0.07 | -0.40% | 17.43 | 17.57 | 345215 | 60379.47 | 0.26% |
| 2025-03-27 | 17.44 | 17.50 | 0.04 | 0.23% | 17.40 | 17.62 | 377986 | 66234.89 | 0.28% |
| 2025-03-26 | 17.49 | 17.46 | -0.07 | -0.40% | 17.42 | 17.55 | 363291 | 63479.71 | 0.27% |
| 2025-03-25 | 17.51 | 17.53 | 0.02 | 0.11% | 17.42 | 17.56 | 328497 | 57550.78 | 0.24% |
| 2025-03-24 | 17.46 | 17.51 | -0.11 | -0.62% | 17.40 | 17.56 | 502534 | 87888.52 | 0.37% |
| 2025-03-21 | 17.58 | 17.62 | 0.01 | 0.06% | 17.30 | 17.66 | 1123144 | 196630.23 | 0.83% |
| 2025-03-20 | 17.72 | 17.61 | -0.14 | -0.79% | 17.58 | 17.74 | 553320 | 97664.65 | 0.41% |
| 2025-03-19 | 17.73 | 17.75 | 0.03 | 0.17% | 17.69 | 17.83 | 478040 | 84833.44 | 0.35% |
| 2025-03-18 | 17.81 | 17.72 | -0.08 | -0.45% | 17.68 | 17.89 | 787519 | 139910.73 | 0.58% |
| 2025-03-17 | 18.10 | 17.80 | -0.55 | -3.00% | 17.69 | 18.12 | 1713792 | 305760.22 | 1.27% |
| 2025-03-14 | 17.95 | 18.35 | 0.39 | 2.17% | 17.93 | 18.45 | 943280 | 172022.62 | 1.26% |
| 2025-03-13 | 17.99 | 17.96 | -0.09 | -0.50% | 17.90 | 18.13 | 402880 | 72477.42 | 0.54% |
| 2025-03-12 | 18.11 | 18.05 | -0.07 | -0.39% | 17.98 | 18.29 | 434794 | 78644.57 | 0.58% |
| 2025-03-11 | 17.91 | 18.12 | 0.06 | 0.33% | 17.87 | 18.12 | 371319 | 66789.94 | 0.50% |
| 2025-03-10 | 18.33 | 18.06 | -0.29 | -1.58% | 17.96 | 18.38 | 465764 | 84142.44 | 0.62% |
| 2025-03-07 | 18.34 | 18.35 | -0.05 | -0.27% | 18.27 | 18.59 | 516935 | 95140.59 | 0.69% |
| 2025-03-06 | 18.25 | 18.40 | 0.25 | 1.38% | 18.11 | 18.53 | 696265 | 128000.86 | 0.93% |
| 2025-03-05 | 18.10 | 18.15 | -0.19 | -1.04% | 18.01 | 18.59 | 671897 | 122340.99 | 0.90% |
| 2025-03-04 | 17.78 | 18.34 | 0.46 | 2.57% | 17.73 | 18.81 | 1414423 | 259453.52 | 1.89% |
| 2025-03-03 | 17.47 | 17.88 | 0.55 | 3.17% | 17.35 | 18.02 | 936177 | 166886.09 | 1.25% |
| 2025-02-28 | 17.75 | 17.33 | -0.46 | -2.59% | 17.33 | 18.12 | 861572 | 152172.64 | 1.15% |
| 2025-02-27 | 18.01 | 17.79 | -0.31 | -1.71% | 17.57 | 18.04 | 770685 | 137044.36 | 1.03% |
| 2025-02-26 | 17.86 | 18.10 | 0.30 | 1.69% | 17.77 | 18.16 | 447258 | 80223.88 | 0.60% |
| 2025-02-25 | 17.89 | 17.80 | -0.24 | -1.33% | 17.73 | 18.05 | 334224 | 59735.59 | 0.45% |
| 2025-02-24 | 17.92 | 18.04 | 0.17 | 0.95% | 17.78 | 18.17 | 590149 | 106282.50 | 0.79% |
| 2025-02-21 | 17.58 | 17.87 | 0.32 | 1.82% | 17.51 | 17.93 | 649357 | 115330.12 | 0.87% |
| 2025-02-20 | 17.55 | 17.55 | -0.03 | -0.17% | 17.44 | 17.61 | 283630 | 49775.27 | 0.38% |
| 2025-02-19 | 17.44 | 17.58 | 0.14 | 0.80% | 17.36 | 17.64 | 364905 | 63842.39 | 0.49% |
| 2025-02-18 | 17.63 | 17.44 | -0.22 | -1.25% | 17.40 | 17.74 | 365907 | 64310.15 | 0.49% |
| 2025-02-17 | 17.83 | 17.66 | -0.04 | -0.23% | 17.54 | 17.87 | 407030 | 72017.12 | 0.54% |
| 2025-02-14 | 17.65 | 17.70 | 0.00 | 0.00% | 17.54 | 17.74 | 326578 | 57645.54 | 0.44% |
| 2025-02-13 | 17.70 | 17.70 | 0.03 | 0.17% | 17.61 | 17.83 | 590408 | 104728.73 | 0.79% |
| 2025-02-12 | 17.38 | 17.67 | 0.20 | 1.14% | 17.38 | 17.70 | 460892 | 80827.08 | 0.62% |
| 2025-02-11 | 17.71 | 17.47 | -0.27 | -1.52% | 17.27 | 17.71 | 626436 | 109181.94 | 0.84% |
| 2025-02-10 | 18.01 | 17.74 | -0.04 | -0.22% | 17.65 | 18.29 | 1122052 | 200864.70 | 1.50% |
| 2025-02-05 | 17.83 | 17.78 | 0.05 | 0.28% | 17.36 | 17.84 | 644880 | 113503.41 | 0.86% |
| 2025-01-27 | 18.17 | 17.73 | -0.50 | -2.74% | 17.64 | 18.18 | 641938 | 114162.05 | 0.86% |
| 2025-01-24 | 17.22 | 18.23 | 1.04 | 6.05% | 17.11 | 18.55 | 1260441 | 225386.44 | 1.69% |
| 2025-01-23 | 17.80 | 17.19 | -0.41 | -2.33% | 17.10 | 17.96 | 855916 | 149921.80 | 1.14% |
| 2025-01-22 | 17.88 | 17.60 | -0.18 | -1.01% | 17.54 | 18.10 | 483077 | 85793.12 | 0.65% |
| 2025-01-21 | 17.81 | 17.78 | 0.02 | 0.11% | 17.65 | 17.85 | 217958 | 38693.60 | 0.29% |
| 2025-01-20 | 17.80 | 17.76 | 0.16 | 0.91% | 17.70 | 18.08 | 435183 | 77731.55 | 0.58% |
| 2025-01-17 | 17.45 | 17.60 | 0.06 | 0.34% | 17.44 | 17.68 | 195874 | 34440.80 | 0.26% |
| 2025-01-16 | 17.75 | 17.54 | -0.11 | -0.62% | 17.46 | 17.81 | 253906 | 44771.00 | 0.34% |
| 2025-01-15 | 17.63 | 17.65 | -0.10 | -0.56% | 17.55 | 17.68 | 259393 | 45719.86 | 0.35% |
| 2025-01-14 | 17.32 | 17.75 | 0.47 | 2.72% | 17.23 | 17.80 | 465137 | 81901.20 | 0.62% |
| 2025-01-13 | 17.10 | 17.28 | -0.12 | -0.69% | 17.01 | 17.40 | 215921 | 37283.64 | 0.29% |
| 2025-01-10 | 17.54 | 17.40 | -0.13 | -0.74% | 17.40 | 17.80 | 322154 | 56731.49 | 0.43% |
| 2025-01-09 | 17.60 | 17.53 | -0.14 | -0.79% | 17.45 | 17.70 | 212350 | 37378.87 | 0.28% |
| 2025-01-08 | 17.61 | 17.67 | -0.02 | -0.11% | 17.31 | 17.73 | 298314 | 52243.23 | 0.40% |
| 2025-01-07 | 17.60 | 17.69 | 0.14 | 0.80% | 17.47 | 17.69 | 199700 | 35116.38 | 0.27% |
| 2025-01-06 | 17.46 | 17.55 | -0.02 | -0.11% | 17.30 | 17.62 | 292254 | 51100.82 | 0.39% |
| 2025-01-03 | 17.87 | 17.57 | -0.20 | -1.13% | 17.42 | 17.94 | 428045 | 75705.44 | 0.57% |
| 2025-01-02 | 18.54 | 17.77 | -0.88 | -4.72% | 17.65 | 18.56 | 608565 | 110009.89 | 0.81% |
| 2024-12-31 | 19.18 | 18.65 | -0.52 | -2.71% | 18.62 | 19.34 | 550549 | 104475.95 | 0.74% |
| 2024-12-30 | 18.94 | 19.17 | 0.22 | 1.16% | 18.90 | 19.23 | 386515 | 73903.34 | 0.52% |
| 2024-12-27 | 18.90 | 18.95 | 0.04 | 0.21% | 18.89 | 19.26 | 454358 | 86649.83 | 0.61% |
| 2024-12-26 | 18.99 | 18.91 | -0.10 | -0.53% | 18.87 | 19.00 | 236093 | 44651.29 | 0.32% |
| 2024-12-25 | 18.97 | 19.01 | 0.06 | 0.32% | 18.70 | 19.05 | 364257 | 68806.00 | 0.49% |
| 2024-12-24 | 18.80 | 18.95 | 0.31 | 1.66% | 18.72 | 19.00 | 404414 | 76293.33 | 0.54% |
| 2024-12-23 | 18.76 | 18.64 | -0.12 | -0.64% | 18.60 | 18.85 | 270543 | 50662.29 | 0.36% |
| 2024-12-20 | 18.72 | 18.76 | 0.00 | 0.00% | 18.72 | 18.90 | 309889 | 58259.09 | 0.41% |
| 2024-12-19 | 18.61 | 18.76 | -0.02 | -0.11% | 18.56 | 18.79 | 262206 | 49016.08 | 0.35% |
| 2024-12-18 | 18.85 | 18.78 | 0.01 | 0.05% | 18.75 | 18.96 | 262179 | 49367.96 | 0.35% |
| 2024-12-17 | 18.83 | 18.77 | -0.10 | -0.53% | 18.76 | 18.97 | 291408 | 54941.55 | 0.39% |
| 2024-12-16 | 19.01 | 18.87 | -0.14 | -0.74% | 18.76 | 19.09 | 401630 | 75807.49 | 0.54% |
| 2024-12-13 | 19.25 | 19.01 | -0.42 | -2.16% | 18.97 | 19.27 | 562685 | 107419.13 | 0.75% |
| 2024-12-12 | 19.25 | 19.43 | 0.27 | 1.41% | 19.13 | 19.50 | 543339 | 104929.41 | 0.73% |
| 2024-12-11 | 19.11 | 19.16 | 0.05 | 0.26% | 19.09 | 19.29 | 326193 | 62565.20 | 0.44% |
| 2024-12-10 | 19.88 | 19.11 | 0.13 | 0.68% | 19.09 | 19.88 | 697213 | 135630.06 | 0.93% |
| 2024-12-09 | 19.24 | 18.98 | -0.30 | -1.56% | 18.85 | 19.29 | 513444 | 97793.85 | 0.69% |
| 2024-12-06 | 19.11 | 19.28 | 0.17 | 0.89% | 18.95 | 19.43 | 590813 | 113568.74 | 0.79% |
| 2024-12-05 | 19.00 | 19.11 | 0.14 | 0.74% | 18.98 | 19.20 | 392346 | 74876.83 | 0.52% |
| 2024-12-04 | 19.21 | 18.97 | -0.29 | -1.51% | 18.85 | 19.21 | 411840 | 78431.46 | 0.55% |
| 2024-12-03 | 19.19 | 19.26 | 0.11 | 0.57% | 19.05 | 19.32 | 433465 | 83169.32 | 0.58% |
| 2024-12-02 | 18.88 | 19.15 | 0.22 | 1.16% | 18.84 | 19.24 | 513471 | 98080.01 | 0.69% |
国泰君安(601211)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。
