| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-16 | 10.26 | 11.40 | 1.04 | 10.04% | 10.00 | 11.40 | 437969 | 48106.39 | 8.84% |
| 2025-04-15 | 10.36 | 10.36 | 0.94 | 9.98% | 10.36 | 10.36 | 153578 | 15910.67 | 3.10% |
| 2025-04-14 | 8.43 | 9.42 | 0.86 | 10.05% | 8.43 | 9.42 | 95719 | 8788.24 | 1.93% |
| 2025-04-11 | 8.00 | 8.56 | 0.23 | 2.76% | 8.00 | 8.89 | 320483 | 27096.38 | 6.47% |
| 2025-04-10 | 7.57 | 8.33 | 0.45 | 5.71% | 7.57 | 8.50 | 300002 | 24389.57 | 6.05% |
| 2025-04-09 | 7.68 | 7.88 | 0.36 | 4.79% | 7.04 | 8.15 | 261952 | 19939.39 | 5.29% |
| 2025-04-08 | 7.22 | 7.52 | 0.51 | 7.28% | 7.06 | 7.71 | 178829 | 13514.62 | 3.61% |
| 2025-04-07 | 7.23 | 7.01 | -0.59 | -7.76% | 6.84 | 7.31 | 77893 | 5401.96 | 1.57% |
| 2025-04-03 | 7.65 | 7.60 | -0.09 | -1.17% | 7.55 | 7.82 | 48907 | 3757.32 | 0.99% |
| 2025-04-02 | 7.61 | 7.69 | 0.00 | 0.00% | 7.61 | 7.81 | 34614 | 2673.81 | 0.70% |
| 2025-04-01 | 7.52 | 7.69 | 0.17 | 2.26% | 7.42 | 7.84 | 79930 | 6136.70 | 1.61% |
| 2025-03-31 | 7.66 | 7.52 | -0.16 | -2.08% | 7.40 | 7.66 | 37495 | 2816.23 | 0.76% |
| 2025-03-28 | 7.61 | 7.68 | 0.07 | 0.92% | 7.47 | 7.72 | 41631 | 3160.27 | 0.84% |
| 2025-03-27 | 7.54 | 7.61 | 0.10 | 1.33% | 7.33 | 7.84 | 51609 | 3909.88 | 1.04% |
| 2025-03-26 | 7.35 | 7.51 | 0.12 | 1.62% | 7.30 | 7.58 | 33878 | 2540.29 | 0.68% |
| 2025-03-25 | 7.43 | 7.39 | -0.06 | -0.81% | 7.33 | 7.47 | 26813 | 1982.84 | 0.54% |
| 2025-03-24 | 7.58 | 7.45 | -0.11 | -1.46% | 7.30 | 7.62 | 28285 | 2106.71 | 0.57% |
| 2025-03-21 | 7.70 | 7.56 | -0.10 | -1.31% | 7.54 | 7.71 | 23594 | 1790.22 | 0.48% |
| 2025-03-20 | 7.78 | 7.66 | -0.10 | -1.29% | 7.64 | 7.78 | 26282 | 2023.16 | 0.53% |
| 2025-03-18 | 7.78 | 7.85 | 0.04 | 0.51% | 7.70 | 7.87 | 40071 | 3118.30 | 0.81% |
| 2025-03-17 | 7.88 | 7.81 | 0.01 | 0.13% | 7.77 | 7.99 | 46915 | 3688.33 | 0.95% |
| 2025-03-14 | 7.82 | 7.80 | 0.12 | 1.56% | 7.63 | 7.86 | 55789 | 4320.09 | 1.13% |
| 2025-03-13 | 7.69 | 7.68 | 0.01 | 0.13% | 7.47 | 7.70 | 57542 | 4351.76 | 1.16% |
| 2025-03-12 | 7.85 | 7.67 | -0.17 | -2.17% | 7.65 | 7.88 | 65014 | 5045.29 | 1.31% |
| 2025-03-11 | 7.50 | 7.84 | 0.23 | 3.02% | 7.45 | 8.06 | 103407 | 8099.07 | 2.09% |
| 2025-03-10 | 7.49 | 7.61 | 0.07 | 0.93% | 7.32 | 7.71 | 66064 | 4973.85 | 1.33% |
| 2025-03-07 | 7.40 | 7.54 | 0.14 | 1.89% | 7.35 | 7.67 | 93778 | 7072.89 | 1.89% |
| 2025-03-06 | 7.39 | 7.40 | 0.00 | 0.00% | 7.32 | 7.45 | 49275 | 3639.57 | 0.99% |
| 2025-03-05 | 7.40 | 7.40 | 0.02 | 0.27% | 7.26 | 7.53 | 67130 | 4944.94 | 1.35% |
| 2025-03-04 | 7.16 | 7.38 | 0.20 | 2.79% | 7.13 | 7.40 | 77395 | 5656.99 | 1.56% |
| 2025-03-03 | 7.02 | 7.18 | 0.17 | 2.43% | 6.99 | 7.25 | 42630 | 3054.18 | 0.86% |
| 2025-02-28 | 7.26 | 7.01 | -0.25 | -3.44% | 7.01 | 7.29 | 53766 | 3835.73 | 1.08% |
| 2025-02-27 | 7.16 | 7.26 | 0.11 | 1.54% | 7.11 | 7.33 | 89341 | 6474.45 | 1.80% |
| 2025-02-26 | 7.10 | 7.15 | 0.04 | 0.56% | 7.08 | 7.18 | 28971 | 2063.47 | 0.58% |
| 2025-02-25 | 7.12 | 7.11 | -0.01 | -0.14% | 7.06 | 7.24 | 30636 | 2191.69 | 0.62% |
| 2025-02-24 | 7.10 | 7.12 | -0.01 | -0.14% | 7.04 | 7.17 | 30362 | 2157.93 | 0.61% |
| 2025-02-21 | 7.24 | 7.13 | -0.11 | -1.52% | 7.01 | 7.25 | 49317 | 3499.93 | 1.00% |
| 2025-02-20 | 7.32 | 7.24 | -0.05 | -0.69% | 7.23 | 7.36 | 38221 | 2787.60 | 0.77% |
| 2025-02-19 | 7.24 | 7.29 | 0.01 | 0.14% | 7.15 | 7.32 | 42945 | 3123.65 | 0.87% |
| 2025-02-18 | 7.24 | 7.28 | -0.04 | -0.55% | 7.15 | 7.35 | 65187 | 4714.77 | 1.32% |
| 2025-02-17 | 7.02 | 7.32 | 0.25 | 3.54% | 7.00 | 7.58 | 98269 | 7140.95 | 1.98% |
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。
