| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-17 | 11.34 | 11.32 | -0.05 | -0.44% | 11.21 | 11.50 | 85972 | 9753.33 | 1.38% |
| 2025-01-16 | 11.24 | 11.37 | 0.17 | 1.52% | 11.15 | 11.42 | 89770 | 10149.72 | 1.45% |
| 2025-01-15 | 11.62 | 11.20 | -0.52 | -4.44% | 11.11 | 11.66 | 123067 | 13866.75 | 1.98% |
| 2025-01-14 | 11.50 | 11.72 | 0.23 | 2.00% | 11.26 | 11.72 | 151791 | 17502.21 | 2.44% |
| 2025-01-13 | 11.43 | 11.49 | -0.06 | -0.52% | 11.08 | 11.58 | 73956 | 8416.88 | 1.19% |
| 2025-01-10 | 11.38 | 11.55 | 0.19 | 1.67% | 11.25 | 11.80 | 106135 | 12206.36 | 1.71% |
| 2025-01-09 | 11.39 | 11.36 | -0.05 | -0.44% | 11.26 | 11.55 | 55058 | 6281.02 | 0.89% |
| 2025-01-08 | 11.72 | 11.41 | -0.38 | -3.22% | 11.23 | 11.72 | 88532 | 10084.30 | 1.43% |
| 2025-01-07 | 11.75 | 11.79 | 0.04 | 0.34% | 11.55 | 11.87 | 75230 | 8781.83 | 1.21% |
| 2025-01-06 | 11.90 | 11.75 | -0.17 | -1.43% | 11.60 | 12.12 | 89940 | 10633.94 | 1.45% |
| 2025-01-03 | 12.50 | 11.92 | -0.67 | -5.32% | 11.85 | 12.64 | 79303 | 9644.64 | 1.28% |
| 2025-01-02 | 12.96 | 12.59 | -0.36 | -2.78% | 12.46 | 13.19 | 67664 | 8671.36 | 1.09% |
| 2024-12-31 | 13.42 | 12.95 | -0.47 | -3.50% | 12.90 | 13.49 | 56810 | 7431.79 | 0.91% |
| 2024-12-30 | 13.45 | 13.42 | -0.25 | -1.83% | 13.21 | 13.61 | 54491 | 7311.71 | 0.88% |
| 2024-12-27 | 13.45 | 13.67 | 0.15 | 1.11% | 13.40 | 14.05 | 64514 | 8847.38 | 1.04% |
| 2024-12-26 | 13.26 | 13.52 | 0.26 | 1.96% | 13.17 | 13.67 | 42009 | 5663.47 | 0.68% |
| 2024-12-25 | 13.67 | 13.26 | -0.41 | -3.00% | 13.11 | 13.79 | 51484 | 6825.04 | 0.83% |
| 2024-12-24 | 13.50 | 13.67 | 0.16 | 1.18% | 13.19 | 13.85 | 60736 | 8189.54 | 0.98% |
| 2024-12-23 | 14.04 | 13.51 | -0.58 | -4.12% | 13.45 | 14.28 | 59008 | 8109.47 | 0.95% |
| 2024-12-20 | 13.99 | 14.09 | 0.10 | 0.71% | 13.79 | 14.15 | 60487 | 8443.60 | 0.97% |
| 2024-12-19 | 14.01 | 13.99 | -0.22 | -1.55% | 13.61 | 14.37 | 75144 | 10470.30 | 1.21% |
| 2024-12-18 | 14.23 | 14.21 | 0.01 | 0.07% | 14.13 | 14.70 | 96592 | 13891.39 | 1.55% |
| 2024-12-17 | 14.04 | 14.20 | 0.17 | 1.21% | 13.91 | 14.70 | 116563 | 16708.20 | 1.88% |
| 2024-12-16 | 13.83 | 14.03 | 0.08 | 0.57% | 13.80 | 14.48 | 91340 | 12963.11 | 1.47% |
| 2024-12-13 | 13.92 | 13.95 | -0.04 | -0.29% | 13.81 | 14.38 | 79835 | 11258.31 | 1.29% |
| 2024-12-12 | 14.30 | 13.99 | -0.34 | -2.37% | 13.70 | 14.34 | 94306 | 13159.47 | 1.52% |
| 2024-12-11 | 14.28 | 14.33 | 0.05 | 0.35% | 14.18 | 14.63 | 70856 | 10188.37 | 1.14% |
| 2024-12-10 | 14.60 | 14.28 | -0.02 | -0.14% | 14.25 | 14.75 | 59594 | 8597.21 | 0.96% |
| 2024-12-09 | 14.35 | 14.30 | -0.12 | -0.83% | 14.10 | 14.75 | 64075 | 9203.95 | 1.03% |
| 2024-12-06 | 14.91 | 14.42 | -0.52 | -3.48% | 14.38 | 15.13 | 119702 | 17643.43 | 1.93% |
| 2024-12-05 | 13.90 | 14.94 | 0.97 | 6.94% | 13.80 | 15.35 | 186679 | 27477.98 | 3.00% |
| 2024-12-04 | 13.82 | 13.97 | 0.05 | 0.36% | 13.77 | 14.54 | 122288 | 17334.87 | 1.97% |
| 2024-12-03 | 13.70 | 13.92 | 0.11 | 0.80% | 13.65 | 14.00 | 71102 | 9845.67 | 1.14% |
| 2024-12-02 | 13.51 | 13.81 | 0.28 | 2.07% | 13.30 | 13.89 | 84674 | 11512.08 | 1.36% |
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。
