| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.60 | 16.62 | 0.11 | 0.67% | 16.41 | 17.05 | 64337 | 10796.03 | 0.98% |
| 2025-12-17 | 16.47 | 16.51 | 0.14 | 0.86% | 16.26 | 16.88 | 65582 | 10809.77 | 1.00% |
| 2025-12-16 | 16.72 | 16.37 | -0.32 | -1.92% | 16.18 | 16.72 | 53245 | 8700.06 | 0.81% |
| 2025-12-15 | 17.00 | 16.69 | -0.29 | -1.71% | 16.67 | 17.00 | 58259 | 9776.88 | 0.89% |
| 2025-12-12 | 17.09 | 16.98 | -0.08 | -0.47% | 16.80 | 17.20 | 73118 | 12413.61 | 1.11% |
| 2025-12-11 | 17.40 | 17.06 | -0.35 | -2.01% | 17.06 | 17.49 | 75734 | 13065.79 | 1.15% |
| 2025-12-10 | 17.26 | 17.41 | 0.15 | 0.87% | 17.11 | 17.45 | 79328 | 13721.72 | 1.21% |
| 2025-12-09 | 17.27 | 17.26 | -0.01 | -0.06% | 17.15 | 17.38 | 60774 | 10486.32 | 0.93% |
| 2025-12-08 | 17.48 | 17.27 | 0.01 | 0.06% | 17.05 | 17.48 | 96157 | 16548.08 | 1.46% |
| 2025-12-05 | 16.78 | 17.26 | 0.51 | 3.04% | 16.64 | 17.26 | 103719 | 17697.11 | 1.58% |
| 2025-12-04 | 16.95 | 16.75 | 0.17 | 1.03% | 16.54 | 16.99 | 80545 | 13498.54 | 1.23% |
| 2025-12-03 | 16.81 | 16.58 | -0.22 | -1.31% | 16.41 | 16.99 | 60577 | 10054.33 | 0.92% |
| 2025-12-02 | 17.10 | 16.80 | -0.42 | -2.44% | 16.72 | 17.31 | 90438 | 15328.89 | 1.38% |
| 2025-12-01 | 16.97 | 17.22 | 0.25 | 1.47% | 16.93 | 17.38 | 104973 | 18023.67 | 1.60% |
| 2025-11-28 | 16.70 | 16.97 | 0.33 | 1.98% | 16.46 | 16.99 | 138265 | 23157.56 | 2.11% |
| 2025-11-27 | 16.00 | 16.64 | 0.79 | 4.98% | 15.80 | 17.05 | 160093 | 26432.74 | 2.44% |
| 2025-11-26 | 15.97 | 15.85 | 0.01 | 0.06% | 15.71 | 16.04 | 56780 | 9020.20 | 0.86% |
| 2025-11-25 | 16.00 | 15.84 | -0.03 | -0.19% | 15.81 | 16.26 | 93427 | 14968.07 | 1.42% |
| 2025-11-24 | 15.74 | 15.87 | 0.20 | 1.28% | 15.60 | 15.96 | 85708 | 13522.15 | 1.31% |
| 2025-11-21 | 15.71 | 15.67 | -0.09 | -0.57% | 15.26 | 16.06 | 142219 | 22293.21 | 2.17% |
| 2025-11-20 | 15.99 | 15.76 | -0.22 | -1.38% | 15.73 | 16.13 | 59020 | 9358.03 | 0.90% |
| 2025-11-19 | 16.33 | 15.98 | -0.34 | -2.08% | 15.96 | 16.55 | 56334 | 9091.80 | 0.86% |
| 2025-11-18 | 16.60 | 16.32 | -0.28 | -1.69% | 16.26 | 16.64 | 64910 | 10641.61 | 0.99% |
| 2025-11-17 | 16.74 | 16.60 | -0.06 | -0.36% | 16.51 | 16.82 | 62682 | 10434.28 | 0.95% |
| 2025-11-14 | 16.88 | 16.66 | -0.36 | -2.12% | 16.66 | 17.00 | 78159 | 13123.26 | 1.19% |
| 2025-11-13 | 17.05 | 17.02 | -0.11 | -0.64% | 16.90 | 17.25 | 73307 | 12486.88 | 1.12% |
| 2025-11-12 | 17.30 | 17.13 | -0.28 | -1.61% | 16.84 | 17.39 | 104475 | 17850.92 | 1.59% |
| 2025-11-11 | 17.55 | 17.41 | -0.14 | -0.80% | 17.29 | 17.77 | 93135 | 16290.41 | 1.42% |
| 2025-11-10 | 18.39 | 17.55 | -0.70 | -3.84% | 17.33 | 18.51 | 200889 | 35610.70 | 3.06% |
| 2025-11-07 | 18.33 | 18.25 | -0.10 | -0.54% | 18.03 | 18.68 | 174973 | 32239.49 | 2.66% |
| 2025-11-06 | 18.18 | 18.35 | 0.37 | 2.06% | 18.01 | 18.80 | 229928 | 42206.64 | 3.50% |
| 2025-11-05 | 17.15 | 17.98 | 0.80 | 4.66% | 17.00 | 18.20 | 280669 | 50000.25 | 4.27% |
| 2025-11-04 | 17.11 | 17.18 | 0.36 | 2.14% | 16.85 | 17.38 | 221521 | 38042.87 | 3.37% |
| 2025-11-03 | 16.43 | 16.82 | 0.48 | 2.94% | 16.28 | 17.00 | 144624 | 24092.15 | 2.20% |
| 2025-10-31 | 16.34 | 16.34 | 0.03 | 0.18% | 16.21 | 16.66 | 87126 | 14333.11 | 1.33% |
| 2025-10-30 | 16.48 | 16.31 | 0.22 | 1.37% | 16.21 | 17.08 | 207380 | 34531.15 | 3.16% |
| 2025-10-29 | 15.90 | 16.09 | 0.29 | 1.84% | 15.81 | 16.19 | 76023 | 12192.97 | 1.16% |
| 2025-10-28 | 15.60 | 15.80 | 0.10 | 0.64% | 15.58 | 15.94 | 79474 | 12569.43 | 1.21% |
| 2025-10-27 | 15.93 | 15.70 | -0.12 | -0.76% | 15.56 | 15.99 | 80817 | 12706.12 | 1.23% |
| 2025-10-24 | 15.66 | 15.82 | 0.34 | 2.20% | 15.58 | 15.85 | 61573 | 9674.97 | 0.94% |
| 2025-10-23 | 15.53 | 15.60 | -0.11 | -0.70% | 15.23 | 15.63 | 61725 | 9513.41 | 0.94% |
| 2025-10-22 | 15.67 | 15.71 | -0.07 | -0.44% | 15.53 | 15.93 | 57048 | 8970.28 | 0.87% |
| 2025-10-21 | 15.63 | 15.78 | 0.25 | 1.61% | 15.46 | 15.85 | 62462 | 9788.35 | 0.95% |
| 2025-10-20 | 15.50 | 15.53 | 0.23 | 1.50% | 15.40 | 15.96 | 90955 | 14247.04 | 1.39% |
| 2025-10-17 | 15.96 | 15.30 | -0.70 | -4.38% | 15.29 | 16.00 | 116621 | 18181.88 | 1.78% |
| 2025-10-16 | 16.56 | 16.00 | -0.63 | -3.79% | 15.96 | 16.56 | 98734 | 15996.51 | 1.50% |
| 2025-10-15 | 16.22 | 16.63 | 0.50 | 3.10% | 15.78 | 16.73 | 124017 | 20278.56 | 1.89% |
| 2025-10-14 | 17.12 | 16.13 | -0.82 | -4.84% | 16.12 | 17.24 | 178797 | 29644.02 | 2.72% |
| 2025-10-13 | 16.50 | 16.95 | -0.58 | -3.31% | 16.50 | 17.25 | 197793 | 33318.41 | 3.01% |
| 2025-10-10 | 17.35 | 17.53 | 0.23 | 1.33% | 17.32 | 18.53 | 265206 | 47784.39 | 4.04% |
| 2025-10-09 | 17.11 | 17.30 | 0.27 | 1.59% | 16.77 | 17.45 | 154084 | 26459.05 | 2.35% |
| 2025-09-30 | 17.33 | 17.03 | -0.19 | -1.10% | 16.93 | 17.33 | 105768 | 18022.89 | 1.61% |
| 2025-09-29 | 16.93 | 17.22 | 0.36 | 2.14% | 16.73 | 17.35 | 106064 | 18096.16 | 1.62% |
| 2025-09-26 | 17.39 | 16.86 | -0.69 | -3.93% | 16.86 | 17.45 | 145758 | 24959.53 | 2.22% |
| 2025-09-25 | 17.48 | 17.55 | 0.10 | 0.57% | 17.41 | 18.07 | 157239 | 27857.37 | 2.39% |
| 2025-09-24 | 17.18 | 17.45 | 0.19 | 1.10% | 16.82 | 17.51 | 145066 | 25076.97 | 2.21% |
| 2025-09-23 | 17.30 | 17.26 | -0.06 | -0.35% | 16.87 | 17.43 | 191327 | 32774.77 | 2.91% |
| 2025-09-22 | 17.19 | 17.32 | 0.16 | 0.93% | 17.15 | 17.56 | 118645 | 20575.59 | 1.81% |
| 2025-09-19 | 17.84 | 17.16 | -0.83 | -4.61% | 17.10 | 17.99 | 221985 | 38650.54 | 3.38% |
| 2025-09-18 | 18.44 | 17.99 | -0.42 | -2.28% | 17.65 | 18.99 | 442343 | 81447.52 | 6.74% |
| 2025-09-17 | 17.72 | 18.41 | 0.86 | 4.90% | 17.50 | 18.62 | 362712 | 65705.42 | 5.52% |
| 2025-09-16 | 16.83 | 17.55 | 0.80 | 4.78% | 16.75 | 17.55 | 288366 | 49705.05 | 4.39% |
| 2025-09-15 | 16.75 | 16.75 | -0.13 | -0.77% | 16.70 | 17.35 | 150453 | 25488.32 | 2.29% |
| 2025-09-12 | 17.20 | 16.88 | -0.31 | -1.80% | 16.80 | 17.28 | 141310 | 24096.91 | 2.15% |
| 2025-09-11 | 16.79 | 17.19 | 0.31 | 1.84% | 16.52 | 17.21 | 159957 | 27091.97 | 2.44% |
| 2025-09-10 | 16.91 | 16.88 | -0.09 | -0.53% | 16.75 | 17.24 | 131871 | 22343.02 | 2.01% |
| 2025-09-09 | 17.30 | 16.97 | -0.20 | -1.16% | 16.90 | 17.35 | 181668 | 31074.06 | 2.77% |
| 2025-09-08 | 16.55 | 17.17 | 0.63 | 3.81% | 16.42 | 17.39 | 259936 | 44376.79 | 3.96% |
| 2025-09-05 | 15.60 | 16.54 | 0.91 | 5.82% | 15.47 | 16.57 | 241027 | 39089.90 | 3.67% |
| 2025-09-04 | 16.29 | 15.63 | -0.66 | -4.05% | 15.33 | 16.60 | 237154 | 37954.11 | 3.61% |
| 2025-09-03 | 16.85 | 16.29 | -0.50 | -2.98% | 16.20 | 17.43 | 236822 | 39894.86 | 3.61% |
| 2025-09-02 | 16.62 | 16.79 | 0.00 | 0.00% | 15.85 | 17.06 | 283241 | 46526.50 | 4.31% |
| 2025-09-01 | 16.86 | 16.79 | -0.07 | -0.42% | 16.40 | 17.21 | 210170 | 35091.47 | 3.20% |
| 2025-08-29 | 16.59 | 16.86 | 0.73 | 4.53% | 16.08 | 17.20 | 321723 | 54025.29 | 4.90% |
| 2025-08-28 | 16.10 | 16.13 | 0.05 | 0.31% | 15.56 | 16.27 | 147367 | 23507.02 | 2.24% |
| 2025-08-27 | 16.52 | 16.08 | -0.46 | -2.78% | 16.01 | 16.74 | 164843 | 27159.69 | 2.51% |
| 2025-08-26 | 16.81 | 16.54 | -0.30 | -1.78% | 16.52 | 16.81 | 124358 | 20668.13 | 1.89% |
| 2025-08-25 | 16.82 | 16.84 | 0.19 | 1.14% | 16.51 | 17.15 | 199335 | 33581.74 | 3.04% |
| 2025-08-22 | 16.16 | 16.65 | 0.49 | 3.03% | 16.08 | 16.99 | 214803 | 35530.74 | 3.27% |
| 2025-08-21 | 16.54 | 16.16 | -0.38 | -2.30% | 16.05 | 16.63 | 142401 | 23166.17 | 2.17% |
国茂股份(603915)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。
