| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 6.15 | 6.27 | 0.12 | 1.95% | 6.13 | 6.32 | 52530 | 3277.09 | 0.65% |
| 2026-03-24 | 6.08 | 6.15 | 0.21 | 3.54% | 5.96 | 6.15 | 62016 | 3754.72 | 0.77% |
| 2026-03-23 | 6.26 | 5.94 | -0.42 | -6.60% | 5.88 | 6.29 | 108308 | 6580.61 | 1.35% |
| 2026-03-20 | 6.63 | 6.36 | -0.28 | -4.22% | 6.34 | 6.69 | 89926 | 5840.02 | 1.12% |
| 2026-03-19 | 6.74 | 6.64 | -0.11 | -1.63% | 6.62 | 6.75 | 44426 | 2968.26 | 0.55% |
| 2026-03-18 | 6.71 | 6.75 | 0.04 | 0.60% | 6.69 | 6.77 | 31543 | 2122.49 | 0.39% |
| 2026-03-17 | 6.85 | 6.71 | -0.12 | -1.76% | 6.71 | 6.85 | 45198 | 3061.35 | 0.56% |
| 2026-03-16 | 6.80 | 6.83 | 0.02 | 0.29% | 6.79 | 6.88 | 48982 | 3346.03 | 0.61% |
| 2026-03-13 | 6.89 | 6.81 | -0.10 | -1.45% | 6.81 | 6.96 | 72372 | 4981.56 | 0.90% |
| 2026-03-12 | 6.86 | 6.91 | 0.08 | 1.17% | 6.81 | 6.97 | 69375 | 4799.53 | 0.86% |
| 2026-03-11 | 6.89 | 6.83 | -0.06 | -0.87% | 6.79 | 6.90 | 53225 | 3638.32 | 0.66% |
| 2026-03-10 | 6.85 | 6.89 | 0.07 | 1.03% | 6.79 | 6.90 | 55489 | 3804.94 | 0.69% |
| 2026-03-09 | 6.86 | 6.82 | -0.09 | -1.30% | 6.76 | 6.88 | 61997 | 4225.48 | 0.77% |
| 2026-03-06 | 6.67 | 6.91 | 0.21 | 3.13% | 6.66 | 6.92 | 82046 | 5618.41 | 1.02% |
| 2026-03-05 | 6.63 | 6.70 | 0.11 | 1.67% | 6.61 | 6.74 | 72480 | 4850.06 | 0.90% |
| 2026-03-04 | 6.55 | 6.59 | -0.08 | -1.20% | 6.52 | 6.67 | 91672 | 6037.19 | 1.14% |
| 2026-03-03 | 6.81 | 6.67 | -0.10 | -1.48% | 6.65 | 6.87 | 82974 | 5598.73 | 1.03% |
| 2026-03-02 | 6.80 | 6.77 | -0.14 | -2.03% | 6.69 | 6.85 | 98760 | 6695.83 | 1.23% |
| 2026-02-27 | 6.81 | 6.91 | 0.11 | 1.62% | 6.81 | 7.00 | 94474 | 6525.39 | 1.18% |
| 2026-02-26 | 6.80 | 6.80 | 0.01 | 0.15% | 6.74 | 6.83 | 63384 | 4298.33 | 0.79% |
| 2026-02-25 | 6.84 | 6.79 | -0.06 | -0.88% | 6.76 | 6.87 | 63775 | 4346.22 | 0.79% |
| 2026-02-24 | 6.80 | 6.85 | 0.07 | 1.03% | 6.74 | 6.87 | 57156 | 3895.41 | 0.71% |
| 2026-02-13 | 6.77 | 6.78 | -0.02 | -0.29% | 6.76 | 6.87 | 52744 | 3593.59 | 0.66% |
| 2026-02-12 | 6.97 | 6.80 | -0.19 | -2.72% | 6.78 | 6.99 | 92122 | 6310.66 | 1.15% |
| 2026-02-11 | 6.96 | 6.99 | 0.16 | 2.34% | 6.92 | 7.13 | 155335 | 10918.72 | 1.93% |
| 2026-02-10 | 6.91 | 6.83 | -0.08 | -1.16% | 6.82 | 6.91 | 77593 | 5318.03 | 0.97% |
| 2026-02-09 | 6.94 | 6.91 | 0.08 | 1.17% | 6.84 | 7.02 | 116524 | 8080.21 | 1.45% |
| 2026-02-06 | 6.86 | 6.83 | -0.04 | -0.58% | 6.76 | 6.90 | 87016 | 5956.97 | 1.08% |
| 2026-02-05 | 6.88 | 6.87 | -0.03 | -0.43% | 6.81 | 6.98 | 134108 | 9249.23 | 1.67% |
| 2026-02-04 | 6.70 | 6.90 | 0.16 | 2.37% | 6.64 | 7.04 | 322108 | 22152.55 | 4.01% |
| 2026-02-03 | 6.49 | 6.74 | 0.29 | 4.50% | 6.46 | 6.94 | 225932 | 15073.53 | 2.81% |
| 2026-02-02 | 6.57 | 6.45 | -0.11 | -1.68% | 6.44 | 6.58 | 63390 | 4127.27 | 0.79% |
| 2026-01-30 | 6.49 | 6.56 | 0.06 | 0.92% | 6.46 | 6.58 | 78603 | 5132.30 | 0.98% |
| 2026-01-29 | 6.50 | 6.50 | 0.01 | 0.15% | 6.42 | 6.55 | 54935 | 3564.48 | 0.68% |
| 2026-01-28 | 6.57 | 6.49 | -0.08 | -1.22% | 6.48 | 6.58 | 52818 | 3443.58 | 0.66% |
| 2026-01-27 | 6.56 | 6.57 | 0.03 | 0.46% | 6.42 | 6.57 | 58418 | 3798.92 | 0.73% |
| 2026-01-26 | 6.57 | 6.54 | -0.01 | -0.15% | 6.46 | 6.59 | 74312 | 4840.49 | 0.92% |
| 2026-01-23 | 6.54 | 6.55 | 0.03 | 0.46% | 6.49 | 6.64 | 84605 | 5547.72 | 1.05% |
| 2026-01-22 | 6.47 | 6.52 | 0.05 | 0.77% | 6.43 | 6.54 | 54231 | 3528.79 | 0.67% |
| 2026-01-21 | 6.45 | 6.47 | 0.00 | 0.00% | 6.37 | 6.48 | 78706 | 5060.02 | 0.98% |
| 2026-01-20 | 6.41 | 6.47 | 0.09 | 1.41% | 6.39 | 6.65 | 91432 | 5927.41 | 1.14% |
| 2026-01-19 | 6.30 | 6.38 | 0.10 | 1.59% | 6.28 | 6.39 | 53962 | 3424.99 | 0.67% |
| 2026-01-16 | 6.28 | 6.28 | 0.02 | 0.32% | 6.25 | 6.35 | 67097 | 4220.54 | 0.83% |
| 2026-01-15 | 6.30 | 6.26 | -0.04 | -0.63% | 6.25 | 6.32 | 49400 | 3101.26 | 0.61% |
| 2026-01-14 | 6.31 | 6.30 | 0.02 | 0.32% | 6.21 | 6.36 | 87400 | 5502.14 | 1.09% |
| 2026-01-13 | 6.38 | 6.28 | -0.11 | -1.72% | 6.27 | 6.40 | 68924 | 4353.67 | 0.86% |
| 2026-01-12 | 6.23 | 6.39 | 0.18 | 2.90% | 6.22 | 6.40 | 129815 | 8225.87 | 1.61% |
| 2026-01-09 | 6.20 | 6.21 | 0.00 | 0.00% | 6.16 | 6.23 | 73670 | 4563.20 | 0.92% |
| 2026-01-08 | 6.14 | 6.21 | 0.07 | 1.14% | 6.10 | 6.31 | 100858 | 6256.53 | 1.25% |
| 2026-01-07 | 6.16 | 6.14 | -0.02 | -0.32% | 6.10 | 6.18 | 50434 | 3096.25 | 0.63% |
| 2026-01-06 | 6.12 | 6.16 | 0.03 | 0.49% | 6.10 | 6.16 | 71325 | 4375.28 | 0.89% |
| 2026-01-05 | 6.08 | 6.13 | 0.05 | 0.82% | 6.08 | 6.15 | 41750 | 2556.65 | 0.52% |
| 2025-12-31 | 6.06 | 6.08 | 0.04 | 0.66% | 6.02 | 6.10 | 30847 | 1869.31 | 0.38% |
| 2025-12-30 | 6.10 | 6.04 | -0.06 | -0.98% | 6.03 | 6.10 | 34776 | 2107.46 | 0.43% |
| 2025-12-29 | 6.11 | 6.10 | -0.03 | -0.49% | 6.08 | 6.13 | 27529 | 1678.31 | 0.34% |
| 2025-12-26 | 6.16 | 6.13 | -0.04 | -0.65% | 6.11 | 6.18 | 29969 | 1840.82 | 0.37% |
| 2025-12-25 | 6.17 | 6.17 | 0.01 | 0.16% | 6.12 | 6.19 | 33286 | 2052.20 | 0.41% |
| 2025-12-24 | 6.10 | 6.16 | 0.07 | 1.15% | 6.07 | 6.17 | 29941 | 1838.11 | 0.37% |
| 2025-12-23 | 6.13 | 6.09 | -0.04 | -0.65% | 6.08 | 6.15 | 30156 | 1842.27 | 0.38% |
| 2025-12-22 | 6.15 | 6.13 | 0.01 | 0.16% | 6.12 | 6.19 | 32307 | 1988.09 | 0.40% |
| 2025-12-19 | 6.07 | 6.12 | 0.06 | 0.99% | 6.05 | 6.14 | 34958 | 2135.44 | 0.43% |
| 2025-12-18 | 6.02 | 6.06 | 0.04 | 0.66% | 5.99 | 6.09 | 33099 | 2005.38 | 0.41% |
| 2025-12-17 | 6.00 | 6.02 | 0.02 | 0.33% | 5.93 | 6.04 | 45058 | 2693.01 | 0.56% |
| 2025-12-16 | 6.09 | 6.00 | -0.09 | -1.48% | 5.98 | 6.10 | 47238 | 2843.67 | 0.59% |
| 2025-12-15 | 6.04 | 6.09 | 0.05 | 0.83% | 6.00 | 6.12 | 58304 | 3542.73 | 0.73% |
| 2025-12-12 | 6.15 | 6.04 | -0.06 | -0.98% | 6.04 | 6.15 | 43437 | 2647.00 | 0.54% |
| 2025-12-11 | 6.19 | 6.10 | -0.08 | -1.29% | 6.08 | 6.22 | 49124 | 3011.35 | 0.61% |
| 2025-12-10 | 6.21 | 6.18 | -0.05 | -0.80% | 6.15 | 6.23 | 41386 | 2560.84 | 0.51% |
| 2025-12-09 | 6.30 | 6.23 | -0.06 | -0.95% | 6.22 | 6.30 | 44110 | 2757.56 | 0.55% |
| 2025-12-08 | 6.32 | 6.29 | -0.03 | -0.47% | 6.28 | 6.34 | 44743 | 2818.79 | 0.56% |
| 2025-12-05 | 6.21 | 6.32 | 0.10 | 1.61% | 6.15 | 6.32 | 49140 | 3074.49 | 0.61% |
| 2025-12-04 | 6.34 | 6.22 | -0.14 | -2.20% | 6.21 | 6.37 | 61881 | 3878.88 | 0.77% |
| 2025-12-03 | 6.38 | 6.36 | -0.03 | -0.47% | 6.31 | 6.39 | 51941 | 3297.13 | 0.65% |
| 2025-12-02 | 6.38 | 6.39 | -0.02 | -0.31% | 6.31 | 6.40 | 53206 | 3380.21 | 0.66% |
| 2025-12-01 | 6.43 | 6.41 | -0.03 | -0.47% | 6.37 | 6.48 | 65706 | 4214.77 | 0.82% |
| 2025-11-28 | 6.33 | 6.44 | 0.10 | 1.58% | 6.26 | 6.44 | 51729 | 3298.39 | 0.64% |
| 2025-11-27 | 6.35 | 6.34 | 0.01 | 0.16% | 6.31 | 6.43 | 51663 | 3286.47 | 0.64% |
| 2025-11-26 | 6.36 | 6.33 | -0.02 | -0.31% | 6.31 | 6.42 | 44988 | 2858.23 | 0.56% |
| 2025-11-25 | 6.34 | 6.35 | 0.02 | 0.32% | 6.31 | 6.40 | 45710 | 2910.30 | 0.57% |
| 2025-11-24 | 6.33 | 6.33 | 0.01 | 0.16% | 6.31 | 6.38 | 63714 | 4039.38 | 0.79% |
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。
