| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 19.59 | 20.90 | 1.90 | 10.00% | 18.00 | 20.90 | 497020 | 98219.54 | 9.89% |
| 2025-10-14 | 17.27 | 19.00 | 1.73 | 10.02% | 16.69 | 19.00 | 470133 | 85070.01 | 9.36% |
| 2025-10-13 | 15.26 | 17.27 | 1.57 | 10.00% | 15.05 | 17.27 | 161504 | 27073.74 | 3.21% |
| 2025-10-10 | 15.51 | 15.70 | 0.35 | 2.28% | 15.36 | 16.86 | 209826 | 33755.90 | 4.18% |
| 2025-10-09 | 15.60 | 15.35 | -0.36 | -2.29% | 15.10 | 15.70 | 114235 | 17487.91 | 2.28% |
| 2025-09-30 | 15.67 | 15.71 | -0.02 | -0.13% | 15.51 | 15.99 | 105815 | 16675.25 | 2.11% |
| 2025-09-29 | 15.53 | 15.73 | 0.01 | 0.06% | 15.40 | 15.78 | 143927 | 22470.00 | 2.87% |
| 2025-09-26 | 16.17 | 15.72 | -0.62 | -3.79% | 15.70 | 16.46 | 157114 | 25186.71 | 3.13% |
| 2025-09-25 | 16.16 | 16.34 | 0.17 | 1.05% | 16.13 | 16.96 | 189673 | 31505.73 | 3.78% |
| 2025-09-24 | 16.12 | 16.17 | -0.07 | -0.43% | 16.00 | 16.40 | 115307 | 18635.62 | 2.30% |
| 2025-09-23 | 16.60 | 16.24 | -0.31 | -1.87% | 15.96 | 16.80 | 151145 | 24533.61 | 3.01% |
| 2025-09-22 | 16.94 | 16.55 | -0.71 | -4.11% | 16.30 | 17.00 | 202100 | 33490.72 | 4.03% |
| 2025-09-19 | 18.40 | 17.26 | -1.69 | -8.92% | 17.16 | 18.45 | 252062 | 44560.83 | 5.03% |
| 2025-09-18 | 18.07 | 18.95 | 0.70 | 3.84% | 17.58 | 19.50 | 282154 | 52860.52 | 5.63% |
| 2025-09-17 | 19.30 | 18.25 | -0.84 | -4.40% | 18.19 | 19.31 | 220421 | 41090.06 | 4.40% |
| 2025-09-16 | 20.27 | 19.09 | -1.20 | -5.91% | 18.62 | 20.44 | 279827 | 54482.05 | 5.58% |
| 2025-09-15 | 20.11 | 20.29 | -0.64 | -3.06% | 19.40 | 20.99 | 358310 | 72345.42 | 7.15% |
| 2025-09-12 | 19.51 | 20.93 | 1.15 | 5.81% | 19.51 | 21.70 | 488705 | 99719.99 | 9.75% |
| 2025-09-11 | 17.81 | 19.78 | 1.80 | 10.01% | 17.60 | 19.78 | 436424 | 81048.84 | 8.70% |
| 2025-09-10 | 17.81 | 17.98 | -0.43 | -2.34% | 17.24 | 18.74 | 329651 | 59406.23 | 6.58% |
| 2025-09-09 | 17.47 | 18.41 | 0.41 | 2.28% | 16.57 | 18.86 | 392663 | 69940.61 | 7.83% |
| 2025-09-08 | 18.68 | 18.00 | -1.76 | -8.91% | 17.85 | 19.81 | 410940 | 77468.76 | 8.20% |
| 2025-09-05 | 19.76 | 19.76 | -2.19 | -9.98% | 19.76 | 20.56 | 391590 | 77706.98 | 7.81% |
| 2025-09-04 | 19.91 | 21.95 | 2.00 | 10.03% | 18.62 | 21.95 | 503486 | 103238.53 | 10.04% |
| 2025-09-03 | 18.79 | 19.95 | 1.11 | 5.89% | 18.79 | 20.72 | 489542 | 99001.19 | 9.76% |
| 2025-09-02 | 19.41 | 18.84 | -1.02 | -5.14% | 18.51 | 21.52 | 557706 | 111506.29 | 11.12% |
| 2025-09-01 | 17.53 | 19.86 | 1.81 | 10.03% | 17.53 | 19.86 | 465358 | 89716.82 | 9.28% |
| 2025-08-29 | 18.81 | 18.05 | -0.44 | -2.38% | 18.02 | 20.34 | 596334 | 117236.25 | 11.89% |
| 2025-08-28 | 18.27 | 18.49 | 1.68 | 9.99% | 17.05 | 18.49 | 254580 | 45276.39 | 5.08% |
| 2025-08-27 | 15.51 | 16.81 | 1.53 | 10.01% | 14.89 | 16.81 | 284618 | 45829.73 | 5.68% |
| 2025-08-26 | 13.48 | 15.28 | 1.39 | 10.01% | 13.46 | 15.28 | 378746 | 53995.67 | 7.55% |
| 2025-08-25 | 13.33 | 13.89 | 0.45 | 3.35% | 13.15 | 14.48 | 367683 | 50513.70 | 7.33% |
| 2025-08-22 | 13.93 | 13.44 | -0.52 | -3.72% | 13.26 | 13.98 | 302456 | 40833.28 | 6.03% |
| 2025-08-21 | 13.65 | 13.96 | 0.29 | 2.12% | 13.23 | 14.88 | 489855 | 68754.18 | 9.77% |
| 2025-08-20 | 12.18 | 13.67 | 1.24 | 9.98% | 12.13 | 13.67 | 349116 | 45309.37 | 6.96% |
| 2025-08-19 | 12.39 | 12.43 | 0.19 | 1.55% | 12.22 | 12.84 | 295387 | 36966.48 | 5.89% |
| 2025-08-18 | 12.01 | 12.24 | 0.04 | 0.33% | 12.01 | 12.40 | 247016 | 30213.30 | 4.93% |
| 2025-08-15 | 12.15 | 12.20 | -0.97 | -7.37% | 12.02 | 12.51 | 369223 | 45245.47 | 7.36% |
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。
