| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 20.87 | 19.99 | -1.78 | -8.18% | 19.59 | 21.15 | 169065 | 34096.61 | 3.37% |
| 2026-02-05 | 20.09 | 21.77 | 1.50 | 7.40% | 20.04 | 22.30 | 252171 | 53295.62 | 5.02% |
| 2026-02-04 | 20.25 | 20.27 | 0.11 | 0.55% | 19.91 | 20.47 | 75255 | 15229.53 | 1.50% |
| 2026-02-03 | 19.72 | 20.16 | 0.57 | 2.91% | 19.67 | 20.18 | 83821 | 16769.83 | 1.67% |
| 2026-02-02 | 19.50 | 19.59 | -0.13 | -0.66% | 19.28 | 20.09 | 69285 | 13740.94 | 1.38% |
| 2026-01-30 | 19.48 | 19.72 | 0.31 | 1.60% | 19.48 | 20.18 | 83358 | 16550.33 | 1.66% |
| 2026-01-29 | 19.50 | 19.41 | -0.21 | -1.07% | 19.15 | 19.76 | 55169 | 10771.19 | 1.10% |
| 2026-01-28 | 19.93 | 19.62 | -0.37 | -1.85% | 19.61 | 20.25 | 55722 | 11053.91 | 1.11% |
| 2026-01-27 | 19.68 | 19.99 | 0.18 | 0.91% | 19.52 | 20.09 | 50249 | 9975.30 | 1.00% |
| 2026-01-26 | 20.28 | 19.81 | -0.46 | -2.27% | 19.78 | 20.28 | 63082 | 12544.41 | 1.26% |
| 2026-01-23 | 20.07 | 20.27 | 0.13 | 0.65% | 20.02 | 20.39 | 62985 | 12723.83 | 1.25% |
| 2026-01-22 | 20.06 | 20.14 | -0.01 | -0.05% | 19.80 | 20.21 | 67056 | 13410.31 | 1.33% |
| 2026-01-21 | 20.70 | 20.15 | -0.54 | -2.61% | 20.10 | 20.95 | 87165 | 17631.36 | 1.74% |
| 2026-01-20 | 20.56 | 20.69 | 0.09 | 0.44% | 20.31 | 20.96 | 99017 | 20451.50 | 1.97% |
| 2026-01-19 | 20.40 | 20.60 | 0.19 | 0.93% | 20.25 | 20.82 | 72475 | 14929.44 | 1.44% |
| 2026-01-16 | 20.50 | 20.41 | -0.16 | -0.78% | 20.10 | 20.60 | 84398 | 17125.02 | 1.68% |
| 2026-01-15 | 20.25 | 20.57 | 0.13 | 0.64% | 20.21 | 21.21 | 119069 | 24570.62 | 2.37% |
| 2026-01-14 | 20.19 | 20.44 | -0.45 | -2.15% | 20.10 | 21.09 | 154865 | 31945.42 | 3.08% |
| 2026-01-13 | 22.20 | 20.89 | -1.56 | -6.95% | 20.83 | 23.59 | 228646 | 50344.97 | 4.55% |
| 2026-01-12 | 21.87 | 22.45 | 0.32 | 1.45% | 21.41 | 22.64 | 241986 | 53526.29 | 4.82% |
| 2026-01-09 | 20.60 | 22.13 | 1.36 | 6.55% | 20.41 | 22.80 | 300434 | 65115.29 | 5.98% |
| 2026-01-08 | 20.57 | 20.77 | 0.05 | 0.24% | 20.11 | 21.30 | 176787 | 36385.55 | 3.52% |
| 2026-01-07 | 20.04 | 20.72 | 0.68 | 3.39% | 19.70 | 21.00 | 189174 | 38861.74 | 3.77% |
| 2026-01-06 | 19.95 | 20.04 | -0.01 | -0.05% | 19.78 | 20.20 | 115028 | 22995.39 | 2.29% |
| 2026-01-05 | 19.50 | 20.05 | 0.66 | 3.40% | 19.37 | 20.12 | 111916 | 22215.26 | 2.23% |
| 2025-12-31 | 19.74 | 19.39 | -0.16 | -0.82% | 19.32 | 19.84 | 62595 | 12189.89 | 1.25% |
| 2025-12-30 | 20.00 | 19.55 | -0.78 | -3.84% | 19.45 | 20.10 | 108771 | 21351.55 | 2.17% |
| 2025-12-29 | 20.78 | 20.33 | -0.62 | -2.96% | 20.27 | 21.01 | 109751 | 22499.02 | 2.18% |
| 2025-12-26 | 20.79 | 20.95 | 0.15 | 0.72% | 20.59 | 21.53 | 113040 | 23779.69 | 2.25% |
| 2025-12-25 | 20.93 | 20.80 | 0.05 | 0.24% | 20.74 | 21.38 | 99059 | 20740.59 | 1.97% |
| 2025-12-24 | 20.65 | 20.75 | -0.10 | -0.48% | 20.40 | 20.83 | 80954 | 16706.87 | 1.61% |
| 2025-12-23 | 21.06 | 20.85 | -0.23 | -1.09% | 20.33 | 21.37 | 138345 | 28738.01 | 2.75% |
| 2025-12-22 | 21.19 | 21.08 | -0.29 | -1.36% | 20.90 | 21.36 | 118113 | 24821.13 | 2.35% |
| 2025-12-19 | 20.96 | 21.37 | 0.41 | 1.96% | 20.67 | 21.77 | 166795 | 35519.77 | 3.32% |
| 2025-12-18 | 20.78 | 20.96 | -0.24 | -1.13% | 20.72 | 21.47 | 128237 | 27033.37 | 2.55% |
| 2025-12-17 | 21.74 | 21.20 | -0.49 | -2.26% | 20.68 | 22.50 | 182467 | 38896.31 | 3.63% |
| 2025-12-16 | 22.38 | 21.69 | -0.68 | -3.04% | 21.68 | 23.48 | 238238 | 54041.77 | 4.74% |
| 2025-12-15 | 20.95 | 22.37 | 1.32 | 6.27% | 20.95 | 22.90 | 231577 | 51166.91 | 4.61% |
| 2025-12-12 | 21.70 | 21.05 | -1.19 | -5.35% | 21.02 | 21.75 | 171802 | 36371.29 | 3.42% |
| 2025-12-11 | 23.21 | 22.24 | -1.49 | -6.28% | 22.00 | 23.50 | 252950 | 56706.31 | 5.04% |
| 2025-12-10 | 24.29 | 23.73 | 0.03 | 0.13% | 23.70 | 25.44 | 344527 | 84546.92 | 6.86% |
| 2025-12-09 | 22.40 | 23.70 | 1.23 | 5.47% | 22.00 | 24.60 | 341360 | 79647.71 | 6.80% |
| 2025-12-08 | 21.66 | 22.47 | 0.52 | 2.37% | 21.65 | 23.48 | 199389 | 44974.05 | 3.97% |
| 2025-12-05 | 21.67 | 21.95 | 0.13 | 0.60% | 21.40 | 22.45 | 127623 | 28136.57 | 2.54% |
| 2025-12-04 | 21.50 | 21.82 | -0.05 | -0.23% | 21.40 | 22.11 | 116100 | 25336.07 | 2.31% |
| 2025-12-03 | 23.11 | 21.87 | -1.87 | -7.88% | 21.50 | 23.30 | 240380 | 53575.97 | 4.79% |
| 2025-12-02 | 23.00 | 23.74 | 0.42 | 1.80% | 22.80 | 24.90 | 300220 | 71531.16 | 5.98% |
| 2025-12-01 | 23.00 | 23.32 | 0.03 | 0.13% | 22.98 | 23.99 | 210193 | 49526.10 | 4.18% |
| 2025-11-28 | 23.01 | 23.29 | -0.50 | -2.10% | 22.30 | 23.97 | 254608 | 59129.83 | 5.07% |
| 2025-11-27 | 24.46 | 23.79 | -0.30 | -1.25% | 23.54 | 25.38 | 396751 | 97074.32 | 7.90% |
| 2025-11-26 | 22.09 | 24.09 | 2.19 | 10.00% | 22.00 | 24.09 | 332309 | 76297.67 | 6.61% |
| 2025-11-25 | 21.01 | 21.90 | 0.33 | 1.53% | 20.90 | 22.07 | 185422 | 40401.46 | 3.69% |
| 2025-11-24 | 22.90 | 21.57 | -2.08 | -8.79% | 21.37 | 23.36 | 269933 | 59577.70 | 5.37% |
| 2025-11-21 | 22.95 | 23.65 | 0.83 | 3.64% | 22.90 | 24.68 | 310318 | 74016.88 | 6.18% |
| 2025-11-20 | 23.02 | 22.82 | -0.44 | -1.89% | 22.63 | 23.26 | 156327 | 35705.52 | 3.11% |
| 2025-11-19 | 23.71 | 23.26 | -0.89 | -3.69% | 23.07 | 24.38 | 201359 | 47460.96 | 4.01% |
| 2025-11-18 | 25.35 | 24.15 | -1.86 | -7.15% | 24.09 | 25.70 | 251935 | 61841.40 | 5.02% |
| 2025-11-17 | 25.07 | 26.01 | 0.23 | 0.89% | 24.69 | 26.56 | 325845 | 83178.38 | 6.49% |
| 2025-11-14 | 26.00 | 25.78 | -1.45 | -5.33% | 25.72 | 28.25 | 414361 | 111857.45 | 8.25% |
| 2025-11-13 | 25.89 | 27.23 | 0.64 | 2.41% | 24.70 | 27.50 | 491812 | 127552.94 | 9.79% |
| 2025-11-12 | 26.09 | 26.59 | 0.37 | 1.41% | 26.09 | 28.28 | 527524 | 142418.38 | 10.50% |
| 2025-11-11 | 26.00 | 26.22 | 0.88 | 3.47% | 25.03 | 27.87 | 604234 | 158255.28 | 12.03% |
| 2025-11-10 | 22.70 | 25.34 | 2.30 | 9.98% | 22.22 | 25.34 | 445277 | 108319.76 | 8.86% |
| 2025-11-07 | 22.15 | 23.04 | 0.74 | 3.32% | 21.98 | 23.49 | 407259 | 93095.27 | 8.11% |
| 2025-11-06 | 21.93 | 22.30 | -0.27 | -1.20% | 21.40 | 23.25 | 337549 | 74659.14 | 6.72% |
| 2025-11-05 | 23.36 | 22.57 | -0.48 | -2.08% | 22.22 | 24.42 | 489005 | 114235.16 | 9.73% |
| 2025-11-04 | 21.00 | 23.05 | 2.10 | 10.02% | 20.68 | 23.05 | 263384 | 57991.05 | 5.24% |
| 2025-11-03 | 22.00 | 20.95 | -1.85 | -8.11% | 20.88 | 23.20 | 366017 | 78891.04 | 7.29% |
| 2025-10-31 | 22.59 | 22.80 | -0.03 | -0.13% | 22.12 | 23.84 | 387969 | 89896.54 | 7.72% |
| 2025-10-30 | 23.00 | 22.83 | -0.37 | -1.59% | 22.41 | 23.43 | 313416 | 71669.12 | 6.24% |
| 2025-10-29 | 24.15 | 23.20 | -0.92 | -3.81% | 22.84 | 24.38 | 422111 | 99046.49 | 8.40% |
| 2025-10-28 | 23.75 | 24.12 | 1.02 | 4.42% | 22.67 | 25.41 | 554802 | 133528.47 | 11.04% |
| 2025-10-27 | 21.10 | 23.10 | 2.10 | 10.00% | 20.85 | 23.10 | 235310 | 52306.41 | 4.68% |
| 2025-10-24 | 21.42 | 21.00 | -0.40 | -1.87% | 20.36 | 21.85 | 390558 | 81354.69 | 7.77% |
| 2025-10-23 | 22.44 | 21.40 | -0.99 | -4.42% | 21.11 | 23.75 | 519472 | 116907.79 | 10.34% |
| 2025-10-22 | 20.55 | 22.39 | 2.04 | 10.02% | 20.55 | 22.39 | 491193 | 105151.55 | 9.78% |
| 2025-10-21 | 19.06 | 20.35 | 1.85 | 10.00% | 18.37 | 20.35 | 409519 | 80230.17 | 8.15% |
| 2025-10-20 | 19.57 | 18.50 | -0.59 | -3.09% | 18.34 | 20.30 | 393262 | 75058.42 | 7.83% |
| 2025-10-17 | 21.34 | 19.09 | -1.73 | -8.31% | 18.86 | 21.80 | 496347 | 100384.80 | 9.88% |
| 2025-10-16 | 20.07 | 20.82 | -0.08 | -0.38% | 19.22 | 22.80 | 585811 | 124696.68 | 11.66% |
国光连锁(605188)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。
