| 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 | 15.08 | 15.73 | 0.58 | 3.83% | 15.05 | 15.91 | 218355 | 34168.30 | 3.51% |
| 2026-03-24 | 15.15 | 15.15 | 0.27 | 1.81% | 14.71 | 15.25 | 172435 | 25782.62 | 2.78% |
| 2026-03-23 | 14.82 | 14.88 | -0.36 | -2.36% | 14.45 | 15.88 | 309102 | 46863.70 | 4.98% |
| 2026-03-20 | 15.41 | 15.24 | -0.20 | -1.30% | 14.95 | 15.64 | 261852 | 40095.51 | 4.21% |
| 2026-03-19 | 16.34 | 15.44 | -1.00 | -6.08% | 15.30 | 16.38 | 320760 | 50164.96 | 5.16% |
| 2026-03-18 | 16.72 | 16.44 | 0.24 | 1.48% | 15.72 | 16.99 | 520153 | 84577.89 | 8.37% |
| 2026-03-17 | 15.90 | 16.20 | 0.97 | 6.37% | 15.90 | 16.75 | 718852 | 117730.46 | 11.57% |
| 2026-03-16 | 14.16 | 15.23 | 1.02 | 7.18% | 14.14 | 15.35 | 336187 | 50123.27 | 5.41% |
| 2026-03-13 | 14.30 | 14.21 | -0.12 | -0.84% | 14.12 | 14.55 | 103882 | 14907.18 | 1.67% |
| 2026-03-12 | 14.76 | 14.33 | -0.35 | -2.38% | 14.24 | 14.76 | 128464 | 18499.36 | 2.07% |
| 2026-03-11 | 14.96 | 14.68 | -0.34 | -2.26% | 14.62 | 15.15 | 147567 | 21802.83 | 2.38% |
| 2026-03-10 | 14.87 | 15.02 | 0.15 | 1.01% | 14.87 | 15.35 | 127261 | 19235.59 | 2.05% |
| 2026-03-09 | 15.31 | 14.87 | -0.44 | -2.87% | 14.60 | 15.38 | 189626 | 28257.15 | 3.05% |
| 2026-03-06 | 14.76 | 15.31 | 0.56 | 3.80% | 14.65 | 15.64 | 221293 | 33753.76 | 3.56% |
| 2026-03-05 | 15.06 | 14.75 | -0.25 | -1.67% | 14.69 | 15.24 | 171925 | 25628.41 | 2.77% |
| 2026-03-04 | 14.37 | 15.00 | 0.19 | 1.28% | 14.32 | 15.04 | 279353 | 41388.63 | 4.50% |
| 2026-03-03 | 16.30 | 14.81 | -1.64 | -9.97% | 14.81 | 16.55 | 445007 | 68548.83 | 7.16% |
| 2026-03-02 | 15.60 | 16.45 | 1.01 | 6.54% | 15.45 | 16.61 | 407436 | 66224.78 | 6.56% |
| 2026-02-27 | 15.02 | 15.44 | 0.37 | 2.46% | 14.93 | 15.59 | 158582 | 24256.55 | 2.55% |
| 2026-02-26 | 15.08 | 15.07 | 0.06 | 0.40% | 14.93 | 15.25 | 106758 | 16085.98 | 1.72% |
| 2026-02-25 | 14.71 | 15.01 | 0.38 | 2.60% | 14.65 | 15.18 | 132788 | 19867.34 | 2.14% |
| 2026-02-24 | 14.41 | 14.63 | 0.22 | 1.53% | 14.37 | 14.77 | 102005 | 14890.47 | 1.64% |
| 2026-02-13 | 14.60 | 14.41 | -0.21 | -1.44% | 14.37 | 14.80 | 116755 | 17004.24 | 1.88% |
| 2026-02-12 | 14.70 | 14.62 | -0.16 | -1.08% | 14.50 | 15.05 | 135108 | 19900.30 | 2.17% |
| 2026-02-11 | 14.77 | 14.78 | 0.02 | 0.14% | 14.63 | 15.12 | 130675 | 19473.62 | 2.10% |
| 2026-02-10 | 14.41 | 14.76 | 0.34 | 2.36% | 14.33 | 14.94 | 169519 | 24835.66 | 2.73% |
| 2026-02-09 | 14.40 | 14.42 | 0.17 | 1.19% | 14.30 | 14.49 | 92707 | 13341.56 | 1.49% |
| 2026-02-06 | 14.29 | 14.25 | -0.15 | -1.04% | 14.22 | 14.57 | 86801 | 12489.29 | 1.40% |
| 2026-02-05 | 14.48 | 14.40 | -0.16 | -1.10% | 14.31 | 14.69 | 79725 | 11530.05 | 1.28% |
| 2026-02-04 | 14.51 | 14.56 | 0.03 | 0.21% | 14.38 | 14.76 | 102948 | 14992.01 | 1.66% |
| 2026-02-03 | 14.25 | 14.53 | 0.33 | 2.32% | 14.15 | 14.63 | 120607 | 17375.32 | 1.94% |
| 2026-02-02 | 14.51 | 14.20 | -0.43 | -2.94% | 14.15 | 14.79 | 113643 | 16428.30 | 1.83% |
| 2026-01-30 | 14.75 | 14.63 | -0.22 | -1.48% | 14.37 | 14.89 | 145828 | 21275.43 | 2.35% |
| 2026-01-29 | 15.29 | 14.85 | -0.47 | -3.07% | 14.75 | 15.46 | 187394 | 28268.09 | 3.02% |
| 2026-01-28 | 15.61 | 15.32 | -0.32 | -2.05% | 15.28 | 15.73 | 152953 | 23602.44 | 2.46% |
| 2026-01-27 | 15.55 | 15.64 | 0.24 | 1.56% | 15.33 | 15.78 | 177898 | 27652.46 | 2.86% |
| 2026-01-26 | 15.68 | 15.40 | -0.48 | -3.02% | 15.28 | 15.85 | 187801 | 29157.14 | 3.02% |
| 2026-01-23 | 15.95 | 15.88 | -0.05 | -0.31% | 15.60 | 16.16 | 195425 | 30925.35 | 3.15% |
| 2026-01-22 | 15.70 | 15.93 | 0.23 | 1.46% | 15.62 | 16.09 | 167914 | 26649.68 | 2.70% |
| 2026-01-21 | 15.12 | 15.70 | 0.46 | 3.02% | 15.12 | 15.90 | 234831 | 36671.61 | 3.78% |
| 2026-01-20 | 15.63 | 15.24 | -0.28 | -1.80% | 15.08 | 15.69 | 188424 | 28741.16 | 3.03% |
| 2026-01-19 | 15.57 | 15.52 | 0.02 | 0.13% | 15.19 | 15.75 | 202870 | 31366.54 | 3.27% |
| 2026-01-16 | 15.49 | 15.50 | 0.15 | 0.98% | 15.29 | 15.78 | 190735 | 29584.12 | 3.07% |
| 2026-01-15 | 15.24 | 15.35 | 0.10 | 0.66% | 15.06 | 15.65 | 202354 | 31111.14 | 3.26% |
| 2026-01-14 | 15.44 | 15.25 | -0.15 | -0.97% | 15.07 | 15.79 | 294322 | 45428.03 | 4.74% |
| 2026-01-13 | 15.34 | 15.40 | -0.17 | -1.09% | 14.77 | 15.83 | 412075 | 63139.33 | 6.63% |
| 2026-01-12 | 15.18 | 15.57 | 0.45 | 2.98% | 15.05 | 15.83 | 337973 | 52093.24 | 5.44% |
| 2026-01-09 | 15.15 | 15.12 | 0.17 | 1.14% | 14.74 | 15.58 | 448051 | 67641.55 | 7.21% |
| 2026-01-08 | 14.40 | 14.95 | 0.57 | 3.96% | 14.40 | 14.98 | 356800 | 52924.42 | 5.74% |
| 2026-01-07 | 14.23 | 14.38 | 0.07 | 0.49% | 14.13 | 14.55 | 247763 | 35551.97 | 3.99% |
| 2026-01-06 | 13.78 | 14.31 | 0.47 | 3.40% | 13.78 | 14.43 | 336929 | 47748.13 | 5.42% |
| 2026-01-05 | 13.98 | 13.84 | -0.06 | -0.43% | 13.79 | 14.10 | 219942 | 30541.09 | 3.54% |
| 2025-12-31 | 14.15 | 13.90 | -0.32 | -2.25% | 13.80 | 14.17 | 263905 | 36728.15 | 4.25% |
| 2025-12-30 | 14.35 | 14.22 | -0.55 | -3.72% | 14.12 | 14.63 | 389741 | 55869.88 | 6.27% |
| 2025-12-29 | 15.00 | 14.77 | 0.37 | 2.57% | 14.58 | 15.25 | 546260 | 81077.72 | 8.79% |
| 2025-12-26 | 14.49 | 14.40 | -0.09 | -0.62% | 14.10 | 14.67 | 416687 | 60063.23 | 6.71% |
| 2025-12-25 | 14.68 | 14.49 | -0.22 | -1.50% | 14.33 | 14.87 | 481764 | 70107.11 | 7.75% |
| 2025-12-24 | 14.44 | 14.71 | 0.12 | 0.82% | 14.15 | 15.00 | 762923 | 111712.10 | 12.28% |
| 2025-12-23 | 15.59 | 14.59 | -1.04 | -6.65% | 14.30 | 16.67 | 1188221 | 182182.61 | 19.13% |
| 2025-12-22 | 15.63 | 15.63 | 1.42 | 9.99% | 15.63 | 15.63 | 60111 | 9395.27 | 0.97% |
| 2025-12-19 | 13.56 | 14.21 | 1.29 | 9.98% | 13.56 | 14.21 | 622113 | 88119.70 | 10.01% |
| 2025-12-18 | 12.19 | 12.92 | 0.65 | 5.30% | 12.15 | 13.28 | 331108 | 42588.05 | 5.33% |
| 2025-12-17 | 12.26 | 12.27 | -0.05 | -0.41% | 12.02 | 12.38 | 98373 | 11985.60 | 1.58% |
| 2025-12-16 | 12.49 | 12.32 | -0.28 | -2.22% | 12.26 | 12.57 | 97109 | 12009.37 | 1.56% |
| 2025-12-15 | 12.55 | 12.60 | 0.06 | 0.48% | 12.52 | 12.92 | 135246 | 17202.76 | 2.18% |
| 2025-12-12 | 12.24 | 12.54 | 0.28 | 2.28% | 12.18 | 12.65 | 172362 | 21514.62 | 2.77% |
| 2025-12-11 | 12.02 | 12.26 | 0.22 | 1.83% | 12.02 | 12.70 | 216949 | 26810.26 | 3.49% |
| 2025-12-10 | 11.94 | 12.04 | 0.05 | 0.42% | 11.84 | 12.06 | 67986 | 8131.35 | 1.09% |
| 2025-12-09 | 12.14 | 11.99 | -0.25 | -2.04% | 11.94 | 12.21 | 134849 | 16235.71 | 2.17% |
| 2025-12-08 | 12.26 | 12.24 | 0.01 | 0.08% | 12.20 | 12.44 | 109025 | 13430.15 | 1.75% |
| 2025-12-05 | 12.13 | 12.23 | 0.10 | 0.82% | 12.01 | 12.23 | 86865 | 10554.09 | 1.40% |
| 2025-12-04 | 12.10 | 12.13 | 0.05 | 0.41% | 11.95 | 12.20 | 80194 | 9684.77 | 1.29% |
| 2025-12-03 | 12.25 | 12.08 | -0.18 | -1.47% | 12.04 | 12.26 | 86038 | 10427.88 | 1.38% |
| 2025-12-02 | 12.20 | 12.26 | 0.02 | 0.16% | 12.10 | 12.32 | 74532 | 9103.64 | 1.20% |
| 2025-12-01 | 12.18 | 12.24 | 0.07 | 0.58% | 12.17 | 12.34 | 82011 | 10031.51 | 1.32% |
| 2025-11-28 | 12.08 | 12.17 | 0.11 | 0.91% | 11.99 | 12.19 | 75809 | 9177.64 | 1.22% |
| 2025-11-27 | 12.19 | 12.06 | -0.12 | -0.99% | 12.05 | 12.28 | 94269 | 11464.85 | 1.52% |
| 2025-11-26 | 12.32 | 12.18 | -0.15 | -1.22% | 12.16 | 12.50 | 127020 | 15601.32 | 2.04% |
| 2025-11-25 | 12.40 | 12.33 | -0.17 | -1.36% | 12.31 | 12.53 | 167952 | 20771.66 | 2.70% |
| 2025-11-24 | 12.20 | 12.50 | 0.30 | 2.46% | 11.85 | 12.70 | 243347 | 29746.81 | 3.92% |
国泰集团(603977)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。
