| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 6.52 | 6.53 | 0.02 | 0.31% | 6.50 | 6.56 | 51914 | 3388.84 | 0.65% |
| 2025-10-30 | 6.55 | 6.51 | -0.06 | -0.91% | 6.48 | 6.59 | 58784 | 3844.37 | 0.73% |
| 2025-10-29 | 6.55 | 6.57 | 0.02 | 0.31% | 6.47 | 6.57 | 40709 | 2658.53 | 0.51% |
| 2025-10-28 | 6.57 | 6.55 | -0.02 | -0.30% | 6.53 | 6.61 | 38343 | 2513.84 | 0.48% |
| 2025-10-27 | 6.58 | 6.57 | -0.01 | -0.15% | 6.52 | 6.61 | 42474 | 2782.43 | 0.53% |
| 2025-10-24 | 6.71 | 6.58 | -0.12 | -1.79% | 6.56 | 6.74 | 76555 | 5073.56 | 0.95% |
| 2025-10-23 | 6.59 | 6.70 | 0.12 | 1.82% | 6.55 | 6.70 | 68322 | 4540.68 | 0.85% |
| 2025-10-22 | 6.53 | 6.58 | 0.04 | 0.61% | 6.50 | 6.63 | 45307 | 2984.91 | 0.56% |
| 2025-10-21 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.55 | 50404 | 3279.42 | 0.63% |
| 2025-10-20 | 6.44 | 6.45 | 0.04 | 0.62% | 6.38 | 6.45 | 35664 | 2287.41 | 0.44% |
| 2025-10-17 | 6.46 | 6.41 | -0.07 | -1.08% | 6.40 | 6.50 | 33754 | 2176.78 | 0.42% |
| 2025-10-16 | 6.55 | 6.48 | -0.07 | -1.07% | 6.47 | 6.57 | 43735 | 2841.29 | 0.54% |
| 2025-10-15 | 6.47 | 6.55 | 0.08 | 1.24% | 6.47 | 6.56 | 44851 | 2929.25 | 0.56% |
| 2025-10-14 | 6.44 | 6.47 | 0.05 | 0.78% | 6.42 | 6.52 | 50699 | 3280.81 | 0.63% |
| 2025-10-13 | 6.32 | 6.42 | -0.07 | -1.08% | 6.30 | 6.47 | 58313 | 3727.06 | 0.73% |
| 2025-10-10 | 6.42 | 6.49 | 0.06 | 0.93% | 6.40 | 6.52 | 48590 | 3145.40 | 0.60% |
| 2025-10-09 | 6.40 | 6.43 | 0.03 | 0.47% | 6.37 | 6.43 | 31554 | 2021.53 | 0.39% |
| 2025-09-30 | 6.42 | 6.40 | -0.02 | -0.31% | 6.40 | 6.46 | 21453 | 1378.50 | 0.27% |
| 2025-09-29 | 6.41 | 6.42 | 0.02 | 0.31% | 6.28 | 6.44 | 36814 | 2348.25 | 0.46% |
| 2025-09-26 | 6.37 | 6.40 | 0.01 | 0.16% | 6.34 | 6.43 | 29755 | 1904.68 | 0.37% |
| 2025-09-25 | 6.43 | 6.39 | -0.04 | -0.62% | 6.34 | 6.48 | 35875 | 2299.47 | 0.45% |
| 2025-09-24 | 6.35 | 6.43 | 0.04 | 0.63% | 6.34 | 6.43 | 33589 | 2150.17 | 0.42% |
| 2025-09-23 | 6.41 | 6.39 | -0.04 | -0.62% | 6.25 | 6.42 | 64038 | 4048.39 | 0.80% |
| 2025-09-22 | 6.50 | 6.43 | -0.10 | -1.53% | 6.40 | 6.52 | 37513 | 2411.73 | 0.47% |
| 2025-09-19 | 6.47 | 6.53 | 0.03 | 0.46% | 6.44 | 6.55 | 46501 | 3012.39 | 0.58% |
| 2025-09-18 | 6.60 | 6.50 | -0.09 | -1.37% | 6.46 | 6.61 | 61893 | 4049.22 | 0.77% |
| 2025-09-17 | 6.61 | 6.59 | -0.01 | -0.15% | 6.57 | 6.63 | 37612 | 2482.87 | 0.47% |
| 2025-09-16 | 6.64 | 6.60 | -0.03 | -0.45% | 6.55 | 6.65 | 56016 | 3689.45 | 0.70% |
| 2025-09-15 | 6.66 | 6.63 | -0.01 | -0.15% | 6.60 | 6.66 | 29679 | 1966.75 | 0.37% |
| 2025-09-12 | 6.68 | 6.64 | -0.02 | -0.30% | 6.62 | 6.68 | 42633 | 2836.49 | 0.53% |
| 2025-09-11 | 6.63 | 6.66 | 0.04 | 0.60% | 6.53 | 6.66 | 59165 | 3901.06 | 0.74% |
| 2025-09-10 | 6.66 | 6.62 | -0.02 | -0.30% | 6.60 | 6.67 | 60807 | 4027.97 | 0.76% |
| 2025-09-09 | 6.76 | 6.64 | -0.10 | -1.48% | 6.61 | 6.76 | 62680 | 4171.88 | 0.78% |
| 2025-09-08 | 6.75 | 6.74 | 0.03 | 0.45% | 6.70 | 6.78 | 71256 | 4797.72 | 0.89% |
| 2025-09-05 | 6.72 | 6.71 | 0.03 | 0.45% | 6.59 | 6.73 | 49425 | 3298.43 | 0.61% |
| 2025-09-04 | 6.66 | 6.68 | 0.02 | 0.30% | 6.60 | 6.73 | 54426 | 3632.72 | 0.68% |
| 2025-09-03 | 6.76 | 6.66 | -0.11 | -1.62% | 6.63 | 6.79 | 50132 | 3361.90 | 0.62% |
| 2025-09-02 | 6.86 | 6.77 | -0.10 | -1.46% | 6.70 | 6.86 | 69152 | 4675.52 | 0.86% |
| 2025-09-01 | 6.94 | 6.87 | -0.06 | -0.87% | 6.82 | 6.95 | 69022 | 4745.20 | 0.86% |
| 2025-08-29 | 7.06 | 6.93 | -0.11 | -1.56% | 6.89 | 7.06 | 81162 | 5643.26 | 1.01% |
| 2025-08-28 | 7.08 | 7.04 | -0.03 | -0.42% | 6.86 | 7.16 | 96861 | 6787.94 | 1.20% |
| 2025-08-27 | 7.31 | 7.07 | -0.26 | -3.55% | 7.05 | 7.31 | 137669 | 9892.79 | 1.71% |
| 2025-08-26 | 7.27 | 7.33 | 0.15 | 2.09% | 7.18 | 7.39 | 179297 | 13092.47 | 2.23% |
| 2025-08-25 | 7.21 | 7.18 | -0.02 | -0.28% | 7.13 | 7.23 | 74655 | 5354.55 | 0.93% |
| 2025-08-22 | 7.25 | 7.20 | -0.03 | -0.41% | 7.14 | 7.25 | 58294 | 4186.44 | 0.73% |
| 2025-08-21 | 7.16 | 7.23 | 0.04 | 0.56% | 7.15 | 7.34 | 70988 | 5131.70 | 0.88% |
| 2025-08-20 | 7.15 | 7.19 | 0.02 | 0.28% | 7.10 | 7.19 | 47802 | 3412.24 | 0.59% |
| 2025-08-19 | 7.13 | 7.17 | 0.04 | 0.56% | 7.07 | 7.18 | 69105 | 4929.56 | 0.86% |
| 2025-08-18 | 7.18 | 7.13 | -0.02 | -0.28% | 7.11 | 7.19 | 82175 | 5871.04 | 1.02% |
| 2025-08-15 | 7.11 | 7.15 | 0.02 | 0.28% | 7.10 | 7.19 | 66177 | 4725.65 | 0.82% |
| 2025-08-14 | 7.29 | 7.13 | -0.13 | -1.79% | 7.11 | 7.29 | 68808 | 4948.33 | 0.86% |
| 2025-08-13 | 7.34 | 7.26 | -0.08 | -1.09% | 7.22 | 7.38 | 86402 | 6287.44 | 1.07% |
| 2025-08-12 | 7.41 | 7.34 | -0.06 | -0.81% | 7.28 | 7.42 | 60431 | 4428.17 | 0.75% |
| 2025-08-11 | 7.38 | 7.40 | 0.06 | 0.82% | 7.30 | 7.47 | 78173 | 5770.26 | 0.97% |
| 2025-08-08 | 7.15 | 7.34 | 0.14 | 1.94% | 7.15 | 7.37 | 111070 | 8086.54 | 1.38% |
| 2025-08-07 | 7.20 | 7.20 | -0.03 | -0.41% | 7.09 | 7.25 | 113325 | 8102.87 | 1.41% |
| 2025-08-06 | 7.14 | 7.23 | 0.10 | 1.40% | 7.01 | 7.27 | 114981 | 8272.44 | 1.43% |
| 2025-08-05 | 7.38 | 7.13 | -0.15 | -2.06% | 7.10 | 7.39 | 167232 | 11982.79 | 2.08% |
| 2025-08-04 | 7.27 | 7.28 | -0.14 | -1.89% | 7.09 | 7.35 | 186204 | 13422.98 | 2.32% |
| 2025-08-01 | 7.04 | 7.42 | 0.41 | 5.85% | 6.95 | 7.55 | 298412 | 21819.37 | 3.71% |
| 2025-07-31 | 7.01 | 7.01 | -0.12 | -1.68% | 6.94 | 7.30 | 171424 | 12226.38 | 2.13% |
| 2025-07-30 | 7.06 | 7.13 | 0.06 | 0.85% | 6.89 | 7.16 | 134669 | 9464.88 | 1.68% |
| 2025-07-29 | 6.94 | 7.07 | 0.08 | 1.14% | 6.90 | 7.08 | 85930 | 5998.35 | 1.07% |
| 2025-07-28 | 7.12 | 6.99 | -0.10 | -1.41% | 6.95 | 7.12 | 79711 | 5580.50 | 0.99% |
| 2025-07-25 | 7.11 | 7.09 | 0.00 | 0.00% | 7.01 | 7.29 | 109137 | 7803.08 | 1.36% |
| 2025-07-24 | 7.07 | 7.09 | 0.02 | 0.28% | 7.03 | 7.13 | 96380 | 6819.38 | 1.20% |
| 2025-07-23 | 7.15 | 7.07 | -0.06 | -0.84% | 7.05 | 7.44 | 232134 | 16704.76 | 2.89% |
| 2025-07-22 | 6.96 | 7.13 | 0.23 | 3.33% | 6.93 | 7.14 | 187649 | 13251.17 | 2.33% |
| 2025-07-21 | 6.85 | 6.90 | 0.18 | 2.68% | 6.79 | 6.94 | 103218 | 7103.28 | 1.28% |
| 2025-07-18 | 6.70 | 6.72 | 0.02 | 0.30% | 6.68 | 6.73 | 36289 | 2430.09 | 0.45% |
| 2025-07-17 | 6.74 | 6.70 | -0.05 | -0.74% | 6.67 | 6.75 | 51366 | 3442.14 | 0.64% |
| 2025-07-16 | 6.73 | 6.75 | 0.02 | 0.30% | 6.66 | 6.79 | 75894 | 5101.74 | 0.94% |
| 2025-07-15 | 6.99 | 6.73 | -0.31 | -4.40% | 6.70 | 7.00 | 146590 | 9972.93 | 1.82% |
| 2025-07-14 | 6.60 | 7.04 | 0.33 | 4.92% | 6.58 | 7.05 | 227567 | 15705.56 | 2.83% |
| 2025-07-11 | 6.68 | 6.71 | -0.03 | -0.45% | 6.68 | 6.80 | 58698 | 3949.13 | 0.73% |
| 2025-07-10 | 6.63 | 6.74 | 0.11 | 1.66% | 6.61 | 6.77 | 78473 | 5249.77 | 0.98% |
| 2025-07-09 | 6.63 | 6.63 | -0.01 | -0.15% | 6.58 | 6.69 | 57965 | 3844.72 | 0.72% |
| 2025-07-08 | 6.53 | 6.64 | 0.11 | 1.68% | 6.51 | 6.67 | 66875 | 4411.83 | 0.83% |
| 2025-07-07 | 6.51 | 6.53 | 0.02 | 0.31% | 6.49 | 6.55 | 24780 | 1616.50 | 0.31% |
| 2025-07-04 | 6.60 | 6.51 | -0.09 | -1.36% | 6.50 | 6.60 | 57114 | 3738.61 | 0.71% |
国检集团(603060)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。
