| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 13.04 | 12.20 | -1.04 | -7.85% | 12.13 | 13.04 | 409418 | 50744.96 | 6.59% |
| 2025-11-20 | 13.79 | 13.24 | -0.46 | -3.36% | 13.13 | 13.98 | 385956 | 52253.89 | 6.21% |
| 2025-11-19 | 13.35 | 13.70 | 0.24 | 1.78% | 13.31 | 14.43 | 472394 | 65373.07 | 7.60% |
| 2025-11-18 | 13.94 | 13.46 | -0.74 | -5.21% | 13.36 | 13.99 | 543512 | 73728.30 | 8.75% |
| 2025-11-17 | 13.09 | 14.20 | 1.11 | 8.48% | 13.09 | 14.40 | 796225 | 111780.51 | 12.82% |
| 2025-11-14 | 13.70 | 13.09 | -0.52 | -3.82% | 13.08 | 13.77 | 317413 | 42178.16 | 5.11% |
| 2025-11-13 | 13.26 | 13.61 | 0.31 | 2.33% | 13.12 | 13.72 | 255495 | 34638.57 | 4.11% |
| 2025-11-12 | 13.54 | 13.30 | -0.23 | -1.70% | 13.17 | 13.56 | 126585 | 16832.14 | 2.04% |
| 2025-11-11 | 13.43 | 13.53 | 0.07 | 0.52% | 13.25 | 13.69 | 164640 | 22133.31 | 2.65% |
| 2025-11-10 | 13.38 | 13.46 | 0.16 | 1.20% | 13.18 | 13.52 | 179387 | 24039.45 | 2.89% |
| 2025-11-07 | 13.35 | 13.30 | -0.10 | -0.75% | 13.22 | 13.52 | 134671 | 17958.04 | 2.17% |
| 2025-11-06 | 13.38 | 13.40 | 0.05 | 0.37% | 13.31 | 13.71 | 202515 | 27241.58 | 3.26% |
| 2025-11-05 | 13.30 | 13.35 | -0.13 | -0.96% | 13.18 | 13.48 | 181493 | 24166.98 | 2.92% |
| 2025-11-04 | 13.00 | 13.48 | 0.37 | 2.82% | 13.00 | 13.73 | 329286 | 44187.82 | 5.30% |
| 2025-11-03 | 12.94 | 13.11 | 0.16 | 1.24% | 12.75 | 13.16 | 190140 | 24705.49 | 3.06% |
| 2025-10-31 | 12.92 | 12.95 | 0.04 | 0.31% | 12.85 | 13.21 | 202487 | 26323.87 | 3.26% |
| 2025-10-30 | 13.25 | 12.91 | -0.33 | -2.49% | 12.88 | 13.28 | 216993 | 28250.30 | 3.49% |
| 2025-10-29 | 13.33 | 13.24 | -0.16 | -1.19% | 13.15 | 13.46 | 258309 | 34261.74 | 4.16% |
| 2025-10-28 | 13.53 | 13.40 | -0.13 | -0.96% | 13.29 | 13.70 | 401874 | 54027.32 | 6.47% |
| 2025-10-27 | 12.35 | 13.53 | 1.23 | 10.00% | 12.32 | 13.53 | 392499 | 51673.19 | 6.32% |
| 2025-10-24 | 12.32 | 12.30 | -0.06 | -0.49% | 12.12 | 12.41 | 169018 | 20679.21 | 2.72% |
| 2025-10-23 | 12.39 | 12.36 | 0.00 | 0.00% | 12.18 | 12.39 | 67970 | 8335.60 | 1.09% |
| 2025-10-22 | 12.36 | 12.36 | -0.05 | -0.40% | 12.28 | 12.46 | 62491 | 7730.26 | 1.01% |
| 2025-10-21 | 12.29 | 12.41 | 0.12 | 0.98% | 12.24 | 12.52 | 84808 | 10524.54 | 1.37% |
| 2025-10-20 | 12.37 | 12.29 | -0.08 | -0.65% | 12.21 | 12.57 | 101726 | 12568.08 | 1.64% |
| 2025-10-17 | 12.78 | 12.37 | -0.41 | -3.21% | 12.34 | 13.03 | 137607 | 17371.16 | 2.22% |
| 2025-10-16 | 13.06 | 12.78 | -0.36 | -2.74% | 12.69 | 13.17 | 130678 | 16814.13 | 2.10% |
| 2025-10-15 | 13.19 | 13.14 | -0.02 | -0.15% | 12.99 | 13.25 | 122492 | 16065.60 | 1.97% |
| 2025-10-14 | 13.63 | 13.16 | -0.47 | -3.45% | 13.10 | 13.95 | 259606 | 34899.27 | 4.18% |
| 2025-10-13 | 12.96 | 13.63 | 0.35 | 2.64% | 12.80 | 13.72 | 217396 | 29145.61 | 3.50% |
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。
