| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 12.05 | 12.00 | -0.07 | -0.58% | 11.99 | 12.22 | 41556 | 5025.33 | 0.67% |
| 2025-05-22 | 12.17 | 12.07 | -0.16 | -1.31% | 12.07 | 12.33 | 40085 | 4882.63 | 0.65% |
| 2025-05-21 | 12.30 | 12.23 | -0.10 | -0.81% | 12.15 | 12.30 | 37590 | 4593.64 | 0.61% |
| 2025-05-20 | 12.20 | 12.33 | 0.13 | 1.07% | 12.15 | 12.40 | 66280 | 8168.74 | 1.07% |
| 2025-05-19 | 12.13 | 12.20 | 0.06 | 0.49% | 11.91 | 12.21 | 59675 | 7210.32 | 0.96% |
| 2025-05-16 | 12.20 | 12.14 | -0.04 | -0.33% | 12.12 | 12.24 | 64441 | 7842.18 | 1.04% |
| 2025-05-15 | 12.41 | 12.18 | -0.22 | -1.77% | 12.13 | 12.44 | 91132 | 11118.23 | 1.47% |
| 2025-05-14 | 12.56 | 12.40 | -0.20 | -1.59% | 12.35 | 12.60 | 100550 | 12507.29 | 1.62% |
| 2025-05-13 | 13.32 | 12.60 | -0.62 | -4.69% | 12.56 | 13.32 | 141112 | 17984.79 | 2.27% |
| 2025-05-12 | 12.38 | 13.22 | 0.93 | 7.57% | 12.25 | 13.28 | 270214 | 34899.87 | 4.35% |
| 2025-05-09 | 12.64 | 12.29 | -0.39 | -3.08% | 12.24 | 12.69 | 104310 | 12888.68 | 1.68% |
| 2025-05-08 | 12.75 | 12.68 | -0.12 | -0.94% | 12.47 | 12.77 | 147212 | 18515.31 | 2.37% |
| 2025-05-07 | 12.66 | 12.80 | 0.25 | 1.99% | 12.50 | 13.22 | 165082 | 21181.71 | 2.66% |
| 2025-05-06 | 12.53 | 12.55 | 0.00 | 0.00% | 12.43 | 12.67 | 117416 | 14716.02 | 1.89% |
| 2025-04-30 | 12.55 | 12.55 | -0.06 | -0.48% | 12.48 | 12.73 | 88723 | 11155.47 | 1.43% |
| 2025-04-29 | 12.18 | 12.61 | 0.48 | 3.96% | 12.08 | 12.63 | 126549 | 15810.21 | 2.04% |
| 2025-04-28 | 12.50 | 12.13 | -0.41 | -3.27% | 11.97 | 12.67 | 127428 | 15647.62 | 2.05% |
| 2025-04-25 | 12.72 | 12.54 | -0.16 | -1.26% | 12.40 | 12.72 | 69137 | 8655.77 | 1.11% |
| 2025-04-24 | 13.00 | 12.70 | -0.30 | -2.31% | 12.56 | 13.00 | 114090 | 14536.07 | 1.84% |
| 2025-04-23 | 13.34 | 13.00 | -0.43 | -3.20% | 12.96 | 13.50 | 121039 | 15996.00 | 1.95% |
| 2025-04-22 | 13.50 | 13.43 | -0.18 | -1.32% | 13.34 | 13.63 | 83509 | 11243.99 | 1.34% |
| 2025-04-21 | 13.08 | 13.61 | 0.59 | 4.53% | 12.93 | 13.78 | 144027 | 19298.30 | 2.32% |
| 2025-04-18 | 12.92 | 13.02 | -0.24 | -1.81% | 12.82 | 13.48 | 83389 | 10942.08 | 1.34% |
| 2025-04-17 | 12.90 | 13.26 | 0.21 | 1.61% | 12.89 | 13.38 | 77708 | 10253.24 | 1.25% |
| 2025-04-16 | 13.66 | 13.05 | -0.69 | -5.02% | 12.90 | 13.75 | 134400 | 17644.60 | 2.16% |
| 2025-04-15 | 13.98 | 13.74 | -0.21 | -1.51% | 13.50 | 13.99 | 116358 | 15937.88 | 1.87% |
| 2025-04-14 | 13.98 | 13.95 | 0.06 | 0.43% | 13.80 | 14.36 | 169029 | 23699.59 | 2.72% |
| 2025-04-11 | 13.79 | 13.89 | 0.04 | 0.29% | 13.65 | 14.07 | 115903 | 16064.04 | 1.87% |
| 2025-04-10 | 13.81 | 13.85 | -0.11 | -0.79% | 13.70 | 14.15 | 177805 | 24798.04 | 2.86% |
| 2025-04-09 | 12.62 | 13.96 | 1.13 | 8.81% | 12.17 | 14.11 | 290275 | 39257.42 | 4.67% |
| 2025-04-08 | 12.70 | 12.83 | 0.04 | 0.31% | 12.63 | 13.27 | 111354 | 14427.49 | 1.79% |
| 2025-04-07 | 12.88 | 12.79 | -0.76 | -5.61% | 12.40 | 13.81 | 245777 | 32057.89 | 3.96% |
| 2025-04-03 | 13.34 | 13.55 | 0.01 | 0.07% | 13.32 | 13.85 | 159187 | 21744.04 | 2.56% |
| 2025-04-02 | 13.71 | 13.54 | -0.17 | -1.24% | 13.43 | 13.79 | 118612 | 16107.41 | 1.91% |
| 2025-04-01 | 12.76 | 13.71 | 0.91 | 7.11% | 12.75 | 13.87 | 288866 | 38858.59 | 4.65% |
| 2025-03-31 | 12.69 | 12.80 | -0.05 | -0.39% | 12.31 | 12.87 | 90992 | 11461.17 | 1.46% |
| 2025-03-28 | 12.90 | 12.85 | 0.06 | 0.47% | 12.63 | 13.15 | 115064 | 14871.75 | 1.85% |
| 2025-03-27 | 12.68 | 12.79 | 0.10 | 0.79% | 12.56 | 12.92 | 77808 | 9960.79 | 1.25% |
| 2025-03-26 | 12.80 | 12.69 | -0.15 | -1.17% | 12.61 | 12.88 | 92034 | 11729.69 | 1.48% |
| 2025-03-25 | 12.61 | 12.84 | 0.21 | 1.66% | 12.54 | 13.13 | 126307 | 16311.20 | 2.03% |
| 2025-03-24 | 12.94 | 12.63 | -0.27 | -2.09% | 12.34 | 13.03 | 104285 | 13179.56 | 1.68% |
| 2025-03-21 | 13.13 | 12.90 | -0.28 | -2.12% | 12.84 | 13.20 | 118124 | 15344.48 | 1.90% |
| 2025-03-20 | 13.54 | 13.18 | -0.40 | -2.95% | 13.13 | 13.80 | 178771 | 23915.09 | 2.88% |
| 2025-03-19 | 13.36 | 13.58 | 0.14 | 1.04% | 13.25 | 13.98 | 177298 | 24104.90 | 2.85% |
| 2025-03-18 | 13.77 | 13.44 | -0.33 | -2.40% | 13.30 | 13.80 | 157446 | 21363.56 | 2.53% |
| 2025-03-17 | 14.00 | 13.77 | -0.30 | -2.13% | 13.70 | 14.38 | 181036 | 25359.66 | 2.91% |
| 2025-03-14 | 13.89 | 14.07 | 0.19 | 1.37% | 13.53 | 14.75 | 291368 | 41222.16 | 4.69% |
| 2025-03-13 | 13.68 | 13.88 | -0.03 | -0.22% | 13.28 | 13.96 | 278401 | 37914.93 | 4.48% |
| 2025-03-12 | 13.60 | 13.91 | 0.74 | 5.62% | 13.38 | 14.14 | 470378 | 64746.25 | 7.57% |
| 2025-03-11 | 12.38 | 13.17 | 0.67 | 5.36% | 12.22 | 13.30 | 322575 | 41472.45 | 5.19% |
| 2025-03-10 | 12.65 | 12.50 | -0.14 | -1.11% | 12.36 | 12.70 | 120167 | 14994.92 | 1.93% |
| 2025-03-07 | 12.38 | 12.64 | 0.24 | 1.94% | 12.26 | 13.05 | 213061 | 26874.59 | 3.43% |
| 2025-03-06 | 12.57 | 12.40 | -0.14 | -1.12% | 12.33 | 12.68 | 182480 | 22692.75 | 2.94% |
| 2025-03-05 | 12.30 | 12.54 | 0.28 | 2.28% | 12.24 | 12.72 | 182248 | 22778.44 | 2.93% |
| 2025-03-04 | 12.21 | 12.26 | -0.15 | -1.21% | 12.06 | 12.58 | 170628 | 20950.10 | 2.75% |
| 2025-03-03 | 12.37 | 12.41 | 0.58 | 4.90% | 11.80 | 12.62 | 229113 | 28236.07 | 3.69% |
| 2025-02-28 | 12.18 | 11.83 | -0.23 | -1.91% | 11.80 | 12.18 | 114193 | 13645.46 | 1.84% |
| 2025-02-27 | 11.98 | 12.06 | 0.10 | 0.84% | 11.78 | 12.41 | 130885 | 15796.24 | 2.11% |
| 2025-02-26 | 11.35 | 11.96 | 0.63 | 5.56% | 11.35 | 12.33 | 205920 | 24602.46 | 3.31% |
| 2025-02-25 | 11.68 | 11.33 | -0.43 | -3.66% | 11.30 | 11.70 | 115949 | 13257.02 | 1.87% |
| 2025-02-24 | 11.75 | 11.76 | 0.01 | 0.09% | 11.60 | 11.91 | 123249 | 14465.67 | 1.98% |
| 2025-02-21 | 11.75 | 11.75 | -0.12 | -1.01% | 11.71 | 12.15 | 181471 | 21614.38 | 2.92% |
| 2025-02-20 | 11.23 | 11.87 | 0.64 | 5.70% | 11.10 | 12.33 | 316823 | 37429.11 | 5.10% |
| 2025-02-19 | 10.93 | 11.23 | 0.25 | 2.28% | 10.93 | 11.41 | 135320 | 14987.35 | 2.18% |
| 2025-02-18 | 11.24 | 10.98 | -0.28 | -2.49% | 10.87 | 11.30 | 86698 | 9619.09 | 1.40% |
| 2025-02-17 | 11.33 | 11.26 | -0.01 | -0.09% | 11.00 | 11.33 | 105893 | 11840.89 | 1.70% |
| 2025-02-14 | 11.48 | 11.27 | -0.28 | -2.42% | 11.27 | 11.63 | 87214 | 9981.76 | 1.40% |
| 2025-02-13 | 11.56 | 11.55 | -0.06 | -0.52% | 11.40 | 11.84 | 151820 | 17649.96 | 2.44% |
| 2025-02-12 | 11.36 | 11.61 | 0.21 | 1.84% | 11.31 | 11.68 | 120193 | 13868.97 | 1.93% |
| 2025-02-11 | 11.39 | 11.40 | 0.01 | 0.09% | 11.10 | 11.52 | 113501 | 12844.08 | 1.83% |
| 2025-02-10 | 11.05 | 11.39 | 0.36 | 3.26% | 10.89 | 11.43 | 118563 | 13251.80 | 1.91% |
| 2025-02-07 | 10.98 | 11.03 | 0.04 | 0.36% | 10.89 | 11.15 | 126146 | 13927.59 | 2.03% |
| 2025-02-06 | 10.86 | 10.99 | 0.17 | 1.57% | 10.71 | 11.05 | 89785 | 9792.18 | 1.45% |
| 2025-02-05 | 10.87 | 10.82 | -0.04 | -0.37% | 10.74 | 10.98 | 78188 | 8474.73 | 1.26% |
| 2025-01-27 | 10.85 | 10.86 | 0.07 | 0.65% | 10.77 | 11.08 | 105249 | 11490.94 | 1.69% |
| 2025-01-24 | 10.90 | 10.79 | -0.13 | -1.19% | 10.67 | 10.97 | 114385 | 12357.04 | 1.84% |
| 2025-01-23 | 11.11 | 10.92 | -0.08 | -0.73% | 10.85 | 11.16 | 148351 | 16310.01 | 2.39% |
| 2025-01-22 | 10.99 | 11.00 | -0.06 | -0.54% | 10.82 | 11.15 | 117710 | 12917.84 | 1.89% |
| 2025-01-21 | 11.51 | 11.06 | -0.37 | -3.24% | 10.93 | 11.56 | 156660 | 17470.92 | 2.52% |
| 2025-01-20 | 11.41 | 11.43 | 0.11 | 0.97% | 11.24 | 11.48 | 96569 | 10970.61 | 1.55% |
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。
