| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 6.58 | 6.60 | -0.06 | -0.90% | 6.58 | 6.66 | 68876 | 4552.50 | 0.86% |
| 2025-07-02 | 6.60 | 6.66 | 0.08 | 1.22% | 6.57 | 6.77 | 92737 | 6177.00 | 1.15% |
| 2025-07-01 | 6.60 | 6.58 | -0.01 | -0.15% | 6.55 | 6.63 | 35501 | 2333.47 | 0.44% |
| 2025-06-30 | 6.49 | 6.59 | 0.13 | 2.01% | 6.47 | 6.62 | 104294 | 6846.77 | 1.30% |
| 2025-06-27 | 6.46 | 6.46 | 0.00 | 0.00% | 6.43 | 6.48 | 54045 | 3489.35 | 0.67% |
| 2025-06-26 | 6.51 | 6.46 | -0.04 | -0.62% | 6.44 | 6.54 | 69533 | 4510.75 | 0.86% |
| 2025-06-25 | 6.46 | 6.50 | 0.01 | 0.15% | 6.44 | 6.52 | 89348 | 5785.32 | 1.11% |
| 2025-06-24 | 6.50 | 6.49 | -0.14 | -2.11% | 6.38 | 6.52 | 138932 | 8969.89 | 1.73% |
| 2025-06-23 | 6.56 | 6.63 | 0.15 | 2.31% | 6.45 | 6.68 | 193615 | 12754.49 | 2.41% |
| 2025-06-20 | 6.35 | 6.48 | 0.02 | 0.31% | 6.30 | 6.53 | 137402 | 8831.39 | 1.71% |
| 2025-06-19 | 6.30 | 6.46 | 0.10 | 1.57% | 6.18 | 6.66 | 169729 | 10875.96 | 2.11% |
| 2025-06-18 | 6.19 | 6.36 | 0.14 | 2.25% | 6.16 | 6.40 | 64238 | 4019.41 | 0.80% |
| 2025-06-17 | 6.18 | 6.22 | 0.02 | 0.32% | 6.17 | 6.23 | 38354 | 2377.28 | 0.48% |
| 2025-06-16 | 6.20 | 6.20 | -0.11 | -1.74% | 6.18 | 6.26 | 76483 | 4750.36 | 0.95% |
| 2025-06-13 | 6.26 | 6.31 | 0.09 | 1.45% | 6.18 | 6.52 | 141356 | 8954.32 | 1.76% |
| 2025-06-12 | 6.40 | 6.33 | -0.04 | -0.63% | 6.28 | 6.40 | 36972 | 2338.43 | 0.46% |
| 2025-06-11 | 6.33 | 6.37 | 0.05 | 0.79% | 6.31 | 6.43 | 43326 | 2761.92 | 0.54% |
| 2025-06-10 | 6.39 | 6.32 | -0.08 | -1.25% | 6.26 | 6.40 | 47314 | 2996.34 | 0.59% |
| 2025-06-09 | 6.40 | 6.40 | 0.02 | 0.31% | 6.35 | 6.41 | 30868 | 1968.97 | 0.38% |
| 2025-06-06 | 6.33 | 6.38 | 0.04 | 0.63% | 6.33 | 6.38 | 27261 | 1733.38 | 0.34% |
| 2025-06-05 | 6.37 | 6.34 | -0.03 | -0.47% | 6.32 | 6.39 | 31943 | 2026.91 | 0.40% |
| 2025-06-04 | 6.34 | 6.37 | 0.03 | 0.47% | 6.32 | 6.38 | 31743 | 2015.39 | 0.39% |
| 2025-06-03 | 6.30 | 6.34 | 0.01 | 0.16% | 6.29 | 6.36 | 41614 | 2630.14 | 0.52% |
| 2025-05-30 | 6.54 | 6.33 | -0.18 | -2.76% | 6.31 | 6.57 | 113237 | 7242.45 | 1.41% |
| 2025-05-29 | 6.44 | 6.51 | 0.10 | 1.56% | 6.40 | 6.52 | 60197 | 3894.82 | 0.75% |
| 2025-05-28 | 6.45 | 6.41 | -0.02 | -0.31% | 6.37 | 6.48 | 35856 | 2300.06 | 0.45% |
| 2025-05-27 | 6.38 | 6.43 | 0.03 | 0.47% | 6.38 | 6.60 | 70500 | 4562.59 | 0.88% |
| 2025-05-26 | 6.29 | 6.40 | 0.11 | 1.75% | 6.29 | 6.44 | 49650 | 3159.86 | 0.62% |
| 2025-05-23 | 6.37 | 6.29 | -0.08 | -1.26% | 6.29 | 6.41 | 37514 | 2383.41 | 0.47% |
| 2025-05-22 | 6.48 | 6.37 | -0.12 | -1.85% | 6.35 | 6.49 | 35750 | 2292.42 | 0.44% |
| 2025-05-21 | 6.51 | 6.49 | 0.01 | 0.15% | 6.45 | 6.52 | 31903 | 2066.97 | 0.40% |
| 2025-05-20 | 6.39 | 6.48 | 0.07 | 1.09% | 6.39 | 6.53 | 62503 | 4040.57 | 0.78% |
| 2025-05-19 | 6.30 | 6.41 | 0.06 | 0.94% | 6.30 | 6.41 | 55615 | 3537.60 | 0.69% |
| 2025-05-16 | 6.46 | 6.35 | -0.01 | -0.16% | 6.32 | 6.50 | 68452 | 4375.87 | 0.85% |
| 2025-05-15 | 6.39 | 6.36 | -0.03 | -0.47% | 6.34 | 6.43 | 37931 | 2415.55 | 0.47% |
| 2025-05-14 | 6.39 | 6.39 | 0.00 | 0.00% | 6.32 | 6.43 | 43035 | 2741.81 | 0.54% |
| 2025-05-13 | 6.45 | 6.39 | 0.00 | 0.00% | 6.35 | 6.47 | 50842 | 3255.55 | 0.63% |
| 2025-05-12 | 6.39 | 6.39 | 0.03 | 0.47% | 6.35 | 6.40 | 37449 | 2387.47 | 0.47% |
| 2025-05-09 | 6.39 | 6.36 | -0.02 | -0.31% | 6.30 | 6.39 | 48505 | 3078.75 | 0.60% |
| 2025-05-08 | 6.35 | 6.38 | 0.02 | 0.31% | 6.31 | 6.38 | 51428 | 3270.86 | 0.64% |
| 2025-05-07 | 6.33 | 6.36 | 0.07 | 1.11% | 6.30 | 6.44 | 67509 | 4294.04 | 0.84% |
| 2025-05-06 | 6.23 | 6.29 | 0.10 | 1.62% | 6.21 | 6.29 | 63512 | 3975.87 | 0.79% |
| 2025-04-30 | 6.25 | 6.19 | -0.10 | -1.59% | 6.17 | 6.29 | 86856 | 5404.07 | 1.08% |
| 2025-04-29 | 6.27 | 6.29 | 0.02 | 0.32% | 6.25 | 6.40 | 80783 | 5117.38 | 1.00% |
| 2025-04-28 | 6.53 | 6.27 | -0.28 | -4.27% | 6.26 | 6.54 | 142092 | 8999.34 | 1.77% |
| 2025-04-25 | 6.57 | 6.55 | -0.01 | -0.15% | 6.52 | 6.60 | 67424 | 4422.60 | 0.84% |
| 2025-04-24 | 6.74 | 6.56 | -0.16 | -2.38% | 6.53 | 6.74 | 109013 | 7194.34 | 1.36% |
| 2025-04-23 | 6.83 | 6.72 | -0.26 | -3.72% | 6.70 | 6.89 | 213232 | 14412.72 | 2.65% |
| 2025-04-22 | 6.61 | 6.98 | 0.36 | 5.44% | 6.60 | 7.28 | 274495 | 19422.55 | 3.41% |
| 2025-04-21 | 6.49 | 6.62 | 0.08 | 1.22% | 6.47 | 6.64 | 31211 | 2048.22 | 0.39% |
| 2025-04-18 | 6.58 | 6.54 | -0.03 | -0.46% | 6.45 | 6.64 | 28294 | 1843.32 | 0.35% |
| 2025-04-17 | 6.37 | 6.57 | 0.17 | 2.66% | 6.37 | 6.62 | 49473 | 3237.59 | 0.62% |
| 2025-04-16 | 6.55 | 6.40 | -0.24 | -3.61% | 6.34 | 6.58 | 62574 | 4032.89 | 0.78% |
| 2025-04-15 | 6.66 | 6.64 | 0.11 | 1.68% | 6.52 | 6.90 | 95129 | 6321.62 | 1.18% |
| 2025-04-14 | 6.45 | 6.53 | 0.13 | 2.03% | 6.42 | 6.55 | 37456 | 2427.51 | 0.47% |
| 2025-04-11 | 6.36 | 6.40 | -0.03 | -0.47% | 6.36 | 6.45 | 28688 | 1837.06 | 0.36% |
| 2025-04-10 | 6.35 | 6.43 | 0.11 | 1.74% | 6.33 | 6.50 | 53765 | 3465.19 | 0.67% |
| 2025-04-09 | 6.13 | 6.32 | 0.10 | 1.61% | 5.87 | 6.37 | 77274 | 4725.26 | 0.96% |
| 2025-04-08 | 6.25 | 6.22 | -0.05 | -0.80% | 6.07 | 6.32 | 72749 | 4517.73 | 0.90% |
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。
