| 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 | 6.90 | 6.97 | -0.01 | -0.14% | 6.90 | 7.03 | 23029 | 1603.98 | 0.29% |
| 2025-04-02 | 7.05 | 6.98 | -0.07 | -0.99% | 6.96 | 7.05 | 23410 | 1636.18 | 0.29% |
| 2025-04-01 | 6.95 | 7.05 | 0.14 | 2.03% | 6.91 | 7.07 | 34105 | 2388.94 | 0.42% |
| 2025-03-31 | 7.04 | 6.91 | -0.12 | -1.71% | 6.85 | 7.04 | 36514 | 2527.38 | 0.45% |
| 2025-03-28 | 7.10 | 7.03 | -0.10 | -1.40% | 7.00 | 7.14 | 31043 | 2190.03 | 0.39% |
| 2025-03-27 | 7.20 | 7.13 | -0.12 | -1.66% | 7.08 | 7.24 | 33747 | 2412.45 | 0.42% |
| 2025-03-26 | 7.16 | 7.25 | 0.09 | 1.26% | 7.12 | 7.27 | 39164 | 2827.19 | 0.49% |
| 2025-03-25 | 7.11 | 7.16 | 0.05 | 0.70% | 7.04 | 7.18 | 35413 | 2521.94 | 0.44% |
| 2025-03-24 | 7.13 | 7.11 | -0.04 | -0.56% | 6.98 | 7.18 | 53970 | 3817.35 | 0.67% |
| 2025-03-21 | 7.24 | 7.15 | -0.09 | -1.24% | 7.10 | 7.27 | 60898 | 4380.38 | 0.76% |
| 2025-03-20 | 7.35 | 7.24 | -0.08 | -1.09% | 7.22 | 7.35 | 50377 | 3659.36 | 0.63% |
| 2025-03-19 | 7.34 | 7.32 | -0.02 | -0.27% | 7.26 | 7.44 | 60720 | 4456.54 | 0.76% |
| 2025-03-18 | 7.34 | 7.34 | 0.02 | 0.27% | 7.26 | 7.37 | 39173 | 2869.11 | 0.49% |
| 2025-03-17 | 7.25 | 7.32 | 0.07 | 0.97% | 7.25 | 7.33 | 37314 | 2723.30 | 0.46% |
| 2025-03-14 | 7.16 | 7.25 | 0.09 | 1.26% | 7.11 | 7.25 | 44893 | 3230.05 | 0.56% |
| 2025-03-13 | 7.18 | 7.16 | -0.05 | -0.69% | 7.08 | 7.22 | 38198 | 2722.47 | 0.48% |
| 2025-03-12 | 7.26 | 7.21 | -0.05 | -0.69% | 7.17 | 7.32 | 41318 | 2978.07 | 0.51% |
| 2025-03-11 | 7.21 | 7.26 | -0.03 | -0.41% | 7.13 | 7.27 | 49299 | 3549.20 | 0.61% |
| 2025-03-10 | 7.12 | 7.29 | 0.19 | 2.68% | 7.11 | 7.48 | 119502 | 8773.77 | 1.49% |
| 2025-03-07 | 7.07 | 7.10 | 0.02 | 0.28% | 7.02 | 7.14 | 40469 | 2868.33 | 0.50% |
| 2025-03-06 | 7.07 | 7.08 | 0.04 | 0.57% | 7.01 | 7.09 | 45920 | 3238.64 | 0.57% |
| 2025-03-05 | 7.17 | 7.04 | -0.13 | -1.81% | 6.99 | 7.17 | 43884 | 3090.25 | 0.55% |
| 2025-03-04 | 7.15 | 7.17 | 0.02 | 0.28% | 7.09 | 7.17 | 42769 | 3045.62 | 0.53% |
| 2025-03-03 | 7.19 | 7.15 | -0.03 | -0.42% | 7.10 | 7.26 | 36348 | 2613.54 | 0.45% |
| 2025-02-28 | 7.31 | 7.18 | -0.17 | -2.31% | 7.15 | 7.34 | 42262 | 3057.60 | 0.53% |
| 2025-02-27 | 7.40 | 7.35 | -0.02 | -0.27% | 7.22 | 7.40 | 45343 | 3314.97 | 0.56% |
| 2025-02-26 | 7.34 | 7.37 | 0.04 | 0.55% | 7.32 | 7.45 | 42262 | 3115.00 | 0.53% |
| 2025-02-25 | 7.38 | 7.33 | -0.16 | -2.14% | 7.30 | 7.47 | 44816 | 3308.05 | 0.56% |
| 2025-02-24 | 7.50 | 7.49 | 0.01 | 0.13% | 7.34 | 7.50 | 75592 | 5606.52 | 0.94% |
| 2025-02-21 | 7.25 | 7.48 | 0.28 | 3.89% | 7.04 | 7.50 | 149159 | 10839.75 | 1.86% |
| 2025-02-20 | 7.35 | 7.20 | -0.16 | -2.17% | 7.17 | 7.37 | 77622 | 5619.19 | 0.97% |
| 2025-02-19 | 7.35 | 7.36 | -0.02 | -0.27% | 7.32 | 7.41 | 69122 | 5090.52 | 0.86% |
| 2025-02-18 | 7.53 | 7.38 | -0.12 | -1.60% | 7.37 | 7.63 | 79149 | 5923.08 | 0.98% |
| 2025-02-17 | 7.25 | 7.50 | 0.26 | 3.59% | 7.23 | 7.66 | 95065 | 7102.95 | 1.18% |
| 2025-02-14 | 7.25 | 7.24 | -0.02 | -0.28% | 7.22 | 7.30 | 26835 | 1948.54 | 0.33% |
| 2025-02-13 | 7.30 | 7.26 | -0.09 | -1.22% | 7.26 | 7.35 | 27359 | 1996.27 | 0.34% |
| 2025-02-12 | 7.26 | 7.35 | 0.11 | 1.52% | 7.21 | 7.35 | 44548 | 3249.24 | 0.55% |
| 2025-02-11 | 7.30 | 7.24 | -0.06 | -0.82% | 7.19 | 7.31 | 33589 | 2429.60 | 0.42% |
| 2025-02-10 | 7.22 | 7.30 | 0.10 | 1.39% | 7.19 | 7.30 | 36430 | 2645.14 | 0.45% |
| 2025-02-07 | 7.16 | 7.20 | 0.05 | 0.70% | 7.12 | 7.24 | 42650 | 3068.95 | 0.53% |
| 2025-02-06 | 7.07 | 7.15 | 0.06 | 0.85% | 7.04 | 7.15 | 33613 | 2385.59 | 0.42% |
| 2025-02-05 | 7.15 | 7.09 | -0.07 | -0.98% | 7.05 | 7.24 | 34702 | 2463.64 | 0.43% |
| 2025-01-27 | 7.02 | 7.16 | 0.15 | 2.14% | 7.02 | 7.23 | 49420 | 3540.50 | 0.61% |
| 2025-01-24 | 7.00 | 7.01 | 0.02 | 0.29% | 6.96 | 7.06 | 24572 | 1719.53 | 0.31% |
| 2025-01-23 | 7.02 | 6.99 | 0.00 | 0.00% | 6.99 | 7.12 | 32043 | 2261.42 | 0.40% |
| 2025-01-22 | 7.09 | 6.99 | -0.10 | -1.41% | 6.95 | 7.09 | 22608 | 1582.84 | 0.28% |
| 2025-01-21 | 7.25 | 7.09 | -0.13 | -1.80% | 7.07 | 7.26 | 34453 | 2454.74 | 0.43% |
| 2025-01-20 | 7.10 | 7.22 | 0.16 | 2.27% | 7.03 | 7.24 | 35093 | 2515.09 | 0.44% |
| 2025-01-17 | 7.02 | 7.06 | 0.04 | 0.57% | 6.97 | 7.11 | 31689 | 2233.17 | 0.39% |
| 2025-01-16 | 6.96 | 7.02 | 0.01 | 0.14% | 6.94 | 7.09 | 36597 | 2567.40 | 0.46% |
| 2025-01-15 | 7.06 | 7.01 | -0.03 | -0.43% | 6.95 | 7.06 | 21265 | 1490.64 | 0.26% |
| 2025-01-14 | 6.86 | 7.04 | 0.20 | 2.92% | 6.86 | 7.05 | 34005 | 2367.76 | 0.42% |
| 2025-01-13 | 6.67 | 6.84 | 0.14 | 2.09% | 6.60 | 6.89 | 35728 | 2417.40 | 0.44% |
| 2025-01-10 | 6.80 | 6.70 | -0.10 | -1.47% | 6.70 | 6.91 | 30345 | 2067.52 | 0.38% |
| 2025-01-09 | 6.80 | 6.80 | -0.06 | -0.87% | 6.78 | 6.91 | 26646 | 1825.51 | 0.33% |
| 2025-01-08 | 6.95 | 6.86 | -0.11 | -1.58% | 6.67 | 6.98 | 37195 | 2542.40 | 0.46% |
| 2025-01-07 | 6.88 | 6.97 | 0.09 | 1.31% | 6.85 | 6.97 | 27820 | 1924.58 | 0.35% |
| 2025-01-06 | 6.84 | 6.88 | 0.03 | 0.44% | 6.68 | 6.94 | 42468 | 2907.16 | 0.53% |
| 2025-01-03 | 7.19 | 6.85 | -0.27 | -3.79% | 6.84 | 7.19 | 49009 | 3420.12 | 0.61% |
| 2025-01-02 | 7.31 | 7.12 | -0.19 | -2.60% | 7.05 | 7.38 | 56381 | 4065.30 | 0.70% |
| 2024-12-31 | 7.48 | 7.31 | -0.18 | -2.40% | 7.30 | 7.58 | 47217 | 3493.64 | 0.59% |
| 2024-12-30 | 7.55 | 7.49 | -0.08 | -1.06% | 7.43 | 7.56 | 28929 | 2165.74 | 0.36% |
| 2024-12-27 | 7.57 | 7.57 | 0.03 | 0.40% | 7.52 | 7.64 | 40725 | 3086.00 | 0.51% |
| 2024-12-26 | 7.47 | 7.54 | 0.08 | 1.07% | 7.45 | 7.60 | 35974 | 2716.28 | 0.45% |
| 2024-12-25 | 7.71 | 7.46 | -0.25 | -3.24% | 7.40 | 7.71 | 63436 | 4756.06 | 0.79% |
| 2024-12-24 | 7.78 | 7.71 | 0.01 | 0.13% | 7.62 | 7.80 | 50552 | 3889.72 | 0.63% |
| 2024-12-23 | 7.96 | 7.70 | -0.26 | -3.27% | 7.67 | 7.98 | 87681 | 6837.68 | 1.09% |
| 2024-12-20 | 8.18 | 7.96 | -0.12 | -1.49% | 7.93 | 8.19 | 79712 | 6393.32 | 0.99% |
| 2024-12-19 | 7.82 | 8.08 | 0.19 | 2.41% | 7.76 | 8.08 | 88157 | 7034.53 | 1.10% |
| 2024-12-18 | 7.89 | 7.89 | 0.10 | 1.28% | 7.75 | 8.00 | 74395 | 5870.19 | 0.93% |
| 2024-12-17 | 8.12 | 7.79 | -0.36 | -4.42% | 7.78 | 8.15 | 111861 | 8828.83 | 1.39% |
| 2024-12-16 | 8.06 | 8.15 | 0.03 | 0.37% | 8.05 | 8.30 | 107887 | 8798.39 | 1.34% |
| 2024-12-13 | 8.51 | 8.12 | -0.49 | -5.69% | 8.12 | 8.52 | 168852 | 13919.01 | 2.10% |
| 2024-12-12 | 8.18 | 8.61 | 0.46 | 5.64% | 8.09 | 8.96 | 287191 | 24444.77 | 3.57% |
| 2024-12-11 | 7.80 | 8.15 | 0.35 | 4.49% | 7.78 | 8.20 | 179182 | 14405.20 | 2.23% |
| 2024-12-10 | 7.91 | 7.80 | 0.07 | 0.91% | 7.78 | 8.06 | 201554 | 15918.74 | 2.51% |
| 2024-12-09 | 7.81 | 7.73 | -0.16 | -2.03% | 7.67 | 7.84 | 86349 | 6689.21 | 1.07% |
| 2024-12-06 | 7.92 | 7.89 | 0.07 | 0.90% | 7.73 | 7.95 | 146225 | 11473.93 | 1.82% |
| 2024-12-05 | 7.72 | 7.82 | -0.04 | -0.51% | 7.71 | 8.00 | 173134 | 13587.59 | 2.15% |
| 2024-12-04 | 7.53 | 7.86 | 0.29 | 3.83% | 7.43 | 8.18 | 256049 | 19831.29 | 3.18% |
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。
