| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-09 | 19.47 | 19.28 | -0.14 | -0.72% | 19.25 | 19.57 | 729844 | 141778.16 | 0.54% |
| 2025-07-08 | 19.29 | 19.42 | 0.14 | 0.73% | 19.24 | 19.48 | 590947 | 114650.06 | 0.44% |
| 2025-07-07 | 19.28 | 19.28 | -0.06 | -0.31% | 19.23 | 19.41 | 398231 | 76816.32 | 0.30% |
| 2025-07-04 | 19.26 | 19.34 | 0.06 | 0.31% | 19.11 | 19.59 | 870101 | 168362.58 | 0.64% |
| 2025-07-03 | 19.17 | 19.28 | 0.08 | 0.42% | 19.17 | 19.30 | 484662 | 93284.08 | 0.36% |
| 2025-07-02 | 19.25 | 19.20 | -0.07 | -0.36% | 19.08 | 19.27 | 552599 | 105949.62 | 0.41% |
| 2025-07-01 | 19.21 | 19.27 | 0.11 | 0.57% | 19.06 | 19.39 | 725334 | 139640.30 | 0.54% |
| 2025-06-30 | 19.20 | 19.16 | -0.06 | -0.31% | 19.01 | 19.36 | 971667 | 185883.16 | 0.72% |
| 2025-06-27 | 19.30 | 19.22 | -0.20 | -1.03% | 19.18 | 19.80 | 2007604 | 390678.53 | 1.49% |
| 2025-06-26 | 20.32 | 19.42 | -0.87 | -4.29% | 19.40 | 20.34 | 3242356 | 639232.69 | 2.40% |
| 2025-06-25 | 19.10 | 20.29 | 1.69 | 9.09% | 18.91 | 20.34 | 3707512 | 726047.94 | 2.75% |
| 2025-06-24 | 18.50 | 18.60 | 0.16 | 0.87% | 18.50 | 18.86 | 828514 | 154680.78 | 0.61% |
| 2025-06-23 | 18.33 | 18.44 | 0.00 | 0.00% | 18.26 | 18.57 | 399168 | 73471.36 | 0.30% |
| 2025-06-20 | 18.37 | 18.44 | 0.11 | 0.60% | 18.34 | 18.49 | 426509 | 78593.96 | 0.32% |
| 2025-06-19 | 18.47 | 18.33 | -0.12 | -0.65% | 18.27 | 18.51 | 520973 | 95608.26 | 0.39% |
| 2025-06-18 | 18.64 | 18.45 | -0.22 | -1.18% | 18.37 | 18.71 | 433294 | 80105.76 | 0.32% |
| 2025-06-17 | 18.43 | 18.67 | 0.24 | 1.30% | 18.41 | 18.68 | 695191 | 129134.39 | 0.52% |
| 2025-06-16 | 18.17 | 18.43 | 0.23 | 1.26% | 18.13 | 18.47 | 812896 | 148739.20 | 0.60% |
| 2025-06-13 | 18.48 | 18.20 | -0.23 | -1.25% | 18.11 | 18.53 | 2021805 | 368472.44 | 1.50% |
| 2025-06-12 | 18.59 | 18.43 | -0.20 | -1.07% | 18.31 | 18.65 | 911982 | 168696.41 | 0.68% |
| 2025-06-11 | 18.59 | 18.63 | 0.12 | 0.65% | 18.52 | 18.89 | 832156 | 155739.83 | 0.62% |
| 2025-06-10 | 18.57 | 18.51 | -0.04 | -0.22% | 18.43 | 18.88 | 1046970 | 195172.09 | 0.78% |
| 2025-06-09 | 18.55 | 18.55 | 0.05 | 0.27% | 18.48 | 18.70 | 784967 | 145987.64 | 0.58% |
| 2025-06-06 | 18.42 | 18.50 | 0.07 | 0.38% | 18.38 | 18.55 | 753393 | 139243.02 | 0.56% |
| 2025-06-05 | 18.05 | 18.43 | 0.38 | 2.11% | 18.01 | 18.55 | 1181462 | 216828.31 | 0.88% |
| 2025-06-04 | 17.82 | 18.05 | 0.19 | 1.06% | 17.80 | 18.07 | 754847 | 135427.08 | 0.56% |
| 2025-06-03 | 17.37 | 17.86 | 0.68 | 3.96% | 17.22 | 18.05 | 1453288 | 258863.83 | 1.08% |
| 2025-05-30 | 17.32 | 17.18 | -0.16 | -0.92% | 17.12 | 17.39 | 524761 | 90403.48 | 0.39% |
| 2025-05-29 | 17.26 | 17.34 | 0.11 | 0.64% | 17.22 | 17.45 | 322868 | 56066.16 | 0.24% |
| 2025-05-28 | 17.31 | 17.23 | -0.10 | -0.58% | 17.22 | 17.34 | 181169 | 31281.84 | 0.13% |
| 2025-05-27 | 17.40 | 17.33 | -0.05 | -0.29% | 17.22 | 17.43 | 272199 | 47119.66 | 0.20% |
| 2025-05-26 | 17.46 | 17.38 | -0.08 | -0.46% | 17.30 | 17.51 | 254762 | 44329.33 | 0.19% |
| 2025-05-23 | 17.63 | 17.46 | -0.18 | -1.02% | 17.45 | 17.71 | 324285 | 57022.84 | 0.24% |
| 2025-05-22 | 17.60 | 17.64 | 0.05 | 0.28% | 17.52 | 17.67 | 237716 | 41871.66 | 0.18% |
| 2025-05-21 | 17.65 | 17.59 | -0.06 | -0.34% | 17.59 | 17.70 | 275559 | 48607.97 | 0.20% |
| 2025-05-20 | 17.69 | 17.65 | 0.00 | 0.00% | 17.61 | 17.74 | 280009 | 49460.55 | 0.21% |
| 2025-05-19 | 17.72 | 17.65 | -0.13 | -0.73% | 17.63 | 17.80 | 283002 | 50017.37 | 0.21% |
| 2025-05-16 | 17.88 | 17.78 | -0.11 | -0.61% | 17.67 | 17.93 | 426236 | 75693.01 | 0.32% |
| 2025-05-15 | 18.00 | 17.89 | -0.19 | -1.05% | 17.88 | 18.13 | 537415 | 96536.25 | 0.40% |
| 2025-05-14 | 17.59 | 18.08 | 0.49 | 2.79% | 17.57 | 18.19 | 1326147 | 237914.38 | 0.98% |
| 2025-05-13 | 17.70 | 17.59 | -0.03 | -0.17% | 17.52 | 17.73 | 446978 | 78727.11 | 0.33% |
| 2025-05-12 | 17.41 | 17.62 | 0.27 | 1.56% | 17.36 | 17.67 | 708106 | 124242.84 | 0.52% |
| 2025-05-09 | 17.36 | 17.35 | -0.04 | -0.23% | 17.31 | 17.43 | 359727 | 62494.08 | 0.27% |
| 2025-05-08 | 17.27 | 17.39 | 0.02 | 0.12% | 17.24 | 17.40 | 472479 | 81962.71 | 0.35% |
| 2025-05-07 | 17.65 | 17.37 | 0.10 | 0.58% | 17.31 | 17.69 | 669011 | 116436.52 | 0.50% |
| 2025-05-06 | 17.33 | 17.27 | 0.04 | 0.23% | 17.16 | 17.34 | 567203 | 98012.40 | 0.42% |
| 2025-04-30 | 17.26 | 17.23 | 0.05 | 0.29% | 17.18 | 17.33 | 470751 | 81172.09 | 0.35% |
| 2025-04-29 | 17.19 | 17.18 | -0.03 | -0.17% | 17.12 | 17.28 | 366733 | 63004.82 | 0.27% |
| 2025-04-28 | 17.19 | 17.21 | 0.00 | 0.00% | 17.06 | 17.25 | 384172 | 65995.34 | 0.29% |
| 2025-04-25 | 17.16 | 17.21 | 0.11 | 0.64% | 17.10 | 17.25 | 396247 | 68139.32 | 0.29% |
| 2025-04-24 | 17.10 | 17.10 | 0.00 | 0.00% | 17.05 | 17.17 | 404679 | 69304.02 | 0.30% |
| 2025-04-23 | 17.11 | 17.10 | 0.04 | 0.23% | 17.00 | 17.16 | 389566 | 66570.85 | 0.29% |
| 2025-04-22 | 16.99 | 17.06 | 0.07 | 0.41% | 16.94 | 17.14 | 397848 | 67962.20 | 0.30% |
| 2025-04-21 | 16.81 | 16.99 | 0.15 | 0.89% | 16.79 | 17.08 | 449777 | 76287.45 | 0.33% |
| 2025-04-18 | 16.79 | 16.84 | 0.00 | 0.00% | 16.74 | 16.87 | 336680 | 56627.11 | 0.25% |
| 2025-04-17 | 16.74 | 16.84 | 0.06 | 0.36% | 16.67 | 16.85 | 515733 | 86523.10 | 0.38% |
| 2025-04-16 | 16.78 | 16.78 | 0.01 | 0.06% | 16.61 | 16.80 | 544348 | 90939.79 | 0.40% |
| 2025-04-15 | 16.72 | 16.77 | 0.08 | 0.48% | 16.62 | 16.79 | 400419 | 66928.59 | 0.30% |
| 2025-04-14 | 16.84 | 16.69 | -0.06 | -0.36% | 16.68 | 16.89 | 458610 | 76768.68 | 0.34% |
| 2025-04-11 | 16.80 | 16.75 | 0.16 | 0.96% | 16.67 | 17.09 | 765365 | 128664.46 | 0.57% |
| 2025-04-10 | 16.45 | 16.59 | 0.39 | 2.41% | 16.31 | 16.75 | 923354 | 152962.52 | 0.69% |
| 2025-04-09 | 15.90 | 16.20 | 0.17 | 1.06% | 15.82 | 16.29 | 864140 | 138880.48 | 0.64% |
| 2025-04-08 | 15.81 | 16.03 | 0.59 | 3.82% | 15.54 | 16.04 | 1343863 | 213239.47 | 1.00% |
| 2025-04-07 | 16.20 | 15.44 | -1.69 | -9.87% | 15.42 | 16.48 | 1418532 | 224074.88 | 1.05% |
| 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% |
国泰海通(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。
