| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-12 | 13.30 | 13.30 | 1.21 | 10.01% | 13.30 | 13.30 | 43643 | 5804.52 | 0.87% |
| 2025-08-11 | 10.99 | 12.09 | 1.10 | 10.01% | 10.86 | 12.09 | 129624 | 15207.24 | 2.59% |
| 2025-08-08 | 10.90 | 10.99 | 0.11 | 1.01% | 10.88 | 11.23 | 92994 | 10229.75 | 1.85% |
| 2025-08-07 | 10.85 | 10.88 | -0.04 | -0.37% | 10.81 | 11.02 | 56715 | 6179.32 | 1.13% |
| 2025-08-06 | 10.97 | 10.92 | -0.05 | -0.46% | 10.76 | 10.98 | 69758 | 7572.28 | 1.39% |
| 2025-08-05 | 10.73 | 10.97 | 0.17 | 1.57% | 10.72 | 10.97 | 72810 | 7947.57 | 1.45% |
| 2025-08-04 | 10.70 | 10.80 | 0.00 | 0.00% | 10.60 | 10.80 | 51582 | 5531.34 | 1.03% |
| 2025-08-01 | 10.77 | 10.80 | 0.07 | 0.65% | 10.69 | 10.88 | 67275 | 7237.65 | 1.34% |
| 2025-07-31 | 11.10 | 10.73 | -0.37 | -3.33% | 10.69 | 11.15 | 122884 | 13347.52 | 2.45% |
| 2025-07-30 | 10.85 | 11.10 | 0.16 | 1.46% | 10.83 | 11.36 | 156825 | 17359.19 | 3.13% |
| 2025-07-29 | 11.24 | 10.94 | -0.27 | -2.41% | 10.84 | 11.25 | 96655 | 10591.03 | 1.93% |
| 2025-07-28 | 11.08 | 11.21 | 0.07 | 0.63% | 11.06 | 11.26 | 72256 | 8077.00 | 1.44% |
| 2025-07-25 | 11.39 | 11.14 | -0.29 | -2.54% | 11.12 | 11.39 | 116254 | 13013.59 | 2.32% |
| 2025-07-24 | 11.32 | 11.43 | 0.11 | 0.97% | 11.25 | 11.58 | 143895 | 16484.58 | 2.87% |
| 2025-07-23 | 11.38 | 11.32 | -0.15 | -1.31% | 11.27 | 11.64 | 137907 | 15761.78 | 2.75% |
| 2025-07-22 | 11.75 | 11.47 | -0.32 | -2.71% | 11.38 | 11.77 | 165762 | 19102.64 | 3.31% |
| 2025-07-21 | 11.94 | 11.79 | -0.28 | -2.32% | 11.58 | 12.00 | 258671 | 30390.41 | 5.16% |
| 2025-07-18 | 11.95 | 12.07 | 0.39 | 3.34% | 11.56 | 12.73 | 461035 | 55452.54 | 9.20% |
| 2025-07-17 | 10.56 | 11.68 | 1.06 | 9.98% | 10.56 | 11.68 | 140948 | 16302.72 | 2.81% |
| 2025-07-16 | 10.40 | 10.62 | 0.18 | 1.72% | 10.40 | 10.62 | 46340 | 4893.36 | 0.92% |
| 2025-07-15 | 10.72 | 10.44 | -0.34 | -3.15% | 10.30 | 10.74 | 75104 | 7860.42 | 1.50% |
| 2025-07-14 | 10.85 | 10.78 | -0.12 | -1.10% | 10.76 | 10.89 | 44053 | 4763.33 | 0.88% |
| 2025-07-11 | 10.91 | 10.90 | -0.01 | -0.09% | 10.62 | 10.96 | 90059 | 9725.03 | 1.80% |
| 2025-07-10 | 10.83 | 10.91 | -0.03 | -0.27% | 10.70 | 11.10 | 86515 | 9441.17 | 1.73% |
| 2025-07-09 | 10.86 | 10.94 | -0.02 | -0.18% | 10.83 | 11.17 | 106173 | 11666.84 | 2.12% |
| 2025-07-08 | 10.94 | 10.96 | 0.04 | 0.37% | 10.88 | 11.18 | 65710 | 7223.33 | 1.31% |
| 2025-07-07 | 10.71 | 10.92 | 0.15 | 1.39% | 10.68 | 10.94 | 53716 | 5845.41 | 1.07% |
| 2025-07-04 | 10.90 | 10.77 | -0.16 | -1.46% | 10.77 | 10.95 | 71147 | 7716.40 | 1.42% |
| 2025-07-03 | 11.08 | 10.93 | -0.31 | -2.76% | 10.88 | 11.15 | 100762 | 11070.08 | 2.01% |
| 2025-07-02 | 11.05 | 11.24 | 0.19 | 1.72% | 10.90 | 11.40 | 178517 | 19976.26 | 3.56% |
| 2025-07-01 | 10.84 | 11.05 | 0.15 | 1.38% | 10.74 | 11.05 | 102392 | 11185.61 | 2.07% |
| 2025-06-30 | 10.86 | 10.90 | 0.13 | 1.21% | 10.66 | 10.95 | 98675 | 10700.77 | 1.99% |
| 2025-06-27 | 10.91 | 10.77 | -0.36 | -3.23% | 10.73 | 10.96 | 139799 | 15147.45 | 2.82% |
| 2025-06-26 | 10.61 | 11.13 | 0.23 | 2.11% | 10.61 | 11.49 | 214074 | 23509.18 | 4.32% |
| 2025-06-25 | 11.15 | 10.90 | 0.14 | 1.30% | 10.87 | 11.65 | 213360 | 23637.13 | 4.31% |
| 2025-06-24 | 10.55 | 10.76 | -0.05 | -0.46% | 10.35 | 10.85 | 147705 | 15801.34 | 2.98% |
| 2025-06-23 | 10.48 | 10.81 | 0.17 | 1.60% | 10.46 | 10.84 | 60855 | 6531.69 | 1.23% |
| 2025-06-20 | 10.71 | 10.64 | -0.10 | -0.93% | 10.55 | 10.82 | 56837 | 6060.30 | 1.15% |
| 2025-06-19 | 11.03 | 10.74 | -0.30 | -2.72% | 10.71 | 11.07 | 82202 | 8923.44 | 1.66% |
| 2025-06-18 | 11.22 | 11.04 | -0.27 | -2.39% | 10.95 | 11.31 | 81672 | 9026.99 | 1.65% |
| 2025-06-17 | 11.25 | 11.31 | -0.07 | -0.62% | 11.22 | 11.60 | 73569 | 8382.77 | 1.48% |
| 2025-06-16 | 11.18 | 11.38 | -0.07 | -0.61% | 11.18 | 11.52 | 68478 | 7780.52 | 1.38% |
| 2025-06-13 | 11.69 | 11.45 | -0.29 | -2.47% | 11.34 | 11.75 | 90244 | 10373.68 | 1.82% |
| 2025-06-12 | 11.68 | 11.74 | 0.03 | 0.26% | 11.61 | 11.85 | 89817 | 10506.67 | 1.81% |
| 2025-06-11 | 12.00 | 11.71 | -0.44 | -3.62% | 11.70 | 12.03 | 128171 | 15155.77 | 2.59% |
| 2025-06-10 | 11.93 | 12.15 | 0.20 | 1.67% | 11.73 | 12.39 | 202444 | 24327.20 | 4.08% |
| 2025-06-09 | 11.47 | 11.95 | 0.48 | 4.18% | 11.47 | 11.98 | 171473 | 20253.58 | 3.46% |
| 2025-06-06 | 11.90 | 11.47 | -0.71 | -5.83% | 11.44 | 12.10 | 194237 | 22680.35 | 3.92% |
| 2025-06-05 | 12.71 | 12.18 | -0.95 | -7.24% | 12.15 | 12.84 | 246827 | 30709.17 | 4.98% |
| 2025-06-04 | 12.33 | 13.13 | 0.68 | 5.46% | 12.00 | 13.59 | 311230 | 38863.87 | 6.28% |
| 2025-06-03 | 12.34 | 12.46 | -0.73 | -5.53% | 12.34 | 13.03 | 236598 | 29855.83 | 4.77% |
| 2025-05-30 | 13.94 | 13.19 | -1.47 | -10.03% | 13.19 | 13.94 | 242352 | 32391.30 | 4.89% |
| 2025-05-29 | 14.09 | 14.66 | 0.60 | 4.27% | 13.90 | 15.40 | 484498 | 70585.40 | 9.78% |
| 2025-05-28 | 12.66 | 14.06 | 1.28 | 10.02% | 12.66 | 14.06 | 381093 | 51502.44 | 7.69% |
| 2025-05-27 | 12.57 | 12.78 | -0.08 | -0.62% | 12.35 | 13.16 | 234958 | 30023.37 | 4.74% |
| 2025-05-26 | 12.33 | 12.86 | 0.52 | 4.21% | 12.07 | 13.26 | 214598 | 27032.04 | 4.33% |
| 2025-05-23 | 12.89 | 12.34 | -0.56 | -4.34% | 12.30 | 12.90 | 202657 | 25335.05 | 4.09% |
| 2025-05-22 | 12.85 | 12.90 | -0.55 | -4.09% | 12.80 | 13.82 | 313889 | 41215.34 | 6.33% |
| 2025-05-21 | 14.14 | 13.45 | -0.83 | -5.81% | 13.20 | 14.49 | 332072 | 45705.89 | 6.70% |
| 2025-05-20 | 14.94 | 14.28 | -0.36 | -2.46% | 13.60 | 15.58 | 484282 | 71180.70 | 9.77% |
| 2025-05-19 | 13.65 | 14.64 | 1.33 | 9.99% | 13.65 | 14.64 | 454590 | 64837.90 | 9.17% |
| 2025-05-16 | 12.11 | 13.31 | 1.21 | 10.00% | 11.80 | 13.31 | 431307 | 53778.82 | 8.70% |
| 2025-05-15 | 11.18 | 12.10 | 0.48 | 4.13% | 10.93 | 12.22 | 417641 | 48427.27 | 8.43% |
| 2025-05-14 | 10.86 | 11.62 | 0.69 | 6.31% | 10.60 | 11.87 | 361530 | 40951.77 | 7.30% |
| 2025-05-13 | 10.78 | 10.93 | 0.28 | 2.63% | 10.70 | 11.20 | 249526 | 27329.75 | 5.04% |
| 2025-05-12 | 10.85 | 10.65 | 0.09 | 0.85% | 10.52 | 10.85 | 160944 | 17160.18 | 3.25% |
| 2025-05-09 | 11.00 | 10.56 | -0.74 | -6.55% | 10.40 | 11.20 | 241745 | 25994.31 | 4.88% |
| 2025-05-08 | 10.90 | 11.30 | 0.01 | 0.09% | 10.68 | 11.79 | 347436 | 39042.56 | 7.01% |
| 2025-05-07 | 11.04 | 11.29 | 0.67 | 6.31% | 10.48 | 11.38 | 325883 | 35459.66 | 6.58% |
| 2025-05-06 | 10.38 | 10.62 | 0.52 | 5.15% | 10.23 | 10.62 | 266349 | 27820.46 | 5.37% |
| 2025-04-30 | 10.80 | 10.10 | -1.11 | -9.90% | 10.09 | 10.97 | 258542 | 26946.75 | 5.22% |
| 2025-04-29 | 10.77 | 11.21 | -0.51 | -4.35% | 10.55 | 12.31 | 379305 | 41952.64 | 7.65% |
| 2025-04-28 | 11.80 | 11.72 | -1.30 | -9.98% | 11.72 | 12.34 | 201293 | 23763.33 | 4.06% |
| 2025-04-25 | 13.05 | 13.02 | -1.45 | -10.02% | 13.02 | 14.26 | 242283 | 32438.70 | 4.89% |
| 2025-04-24 | 12.92 | 14.47 | 0.12 | 0.84% | 12.92 | 15.48 | 464772 | 62149.54 | 9.38% |
| 2025-04-23 | 14.35 | 14.35 | -1.59 | -9.97% | 14.35 | 14.35 | 40565 | 5821.08 | 0.82% |
| 2025-04-22 | 13.66 | 15.94 | 0.77 | 5.08% | 13.65 | 16.67 | 520103 | 76071.24 | 10.49% |
| 2025-04-21 | 13.79 | 15.17 | 1.38 | 10.01% | 13.12 | 15.17 | 531191 | 77771.24 | 10.72% |
| 2025-04-18 | 13.55 | 13.79 | 1.25 | 9.97% | 12.80 | 13.79 | 369264 | 50046.46 | 7.45% |
| 2025-04-17 | 12.29 | 12.54 | 1.14 | 10.00% | 12.03 | 12.54 | 92512 | 11485.43 | 1.87% |
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。
