| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-14 | 7.08 | 7.07 | -0.01 | -0.14% | 7.00 | 7.11 | 32468 | 2287.33 | 0.66% |
| 2025-02-13 | 7.14 | 7.08 | -0.02 | -0.28% | 7.03 | 7.18 | 40560 | 2883.52 | 0.82% |
| 2025-02-12 | 7.18 | 7.10 | -0.06 | -0.84% | 7.00 | 7.18 | 40692 | 2883.71 | 0.82% |
| 2025-02-11 | 7.23 | 7.16 | -0.05 | -0.69% | 7.05 | 7.27 | 49547 | 3531.54 | 1.00% |
| 2025-02-10 | 7.01 | 7.21 | 0.22 | 3.15% | 7.00 | 7.22 | 79162 | 5619.83 | 1.60% |
| 2025-02-07 | 6.93 | 6.99 | 0.05 | 0.72% | 6.90 | 7.08 | 37366 | 2616.88 | 0.75% |
| 2025-02-06 | 6.90 | 6.94 | 0.06 | 0.87% | 6.78 | 6.94 | 39421 | 2707.88 | 0.80% |
| 2025-01-27 | 7.00 | 6.93 | -0.07 | -1.00% | 6.90 | 7.08 | 55247 | 3861.62 | 1.11% |
| 2025-01-24 | 7.61 | 7.00 | -0.37 | -5.02% | 6.88 | 7.61 | 116588 | 8219.04 | 2.35% |
| 2025-01-23 | 7.39 | 7.37 | 0.07 | 0.96% | 7.24 | 7.42 | 63116 | 4634.35 | 1.27% |
| 2025-01-22 | 7.42 | 7.30 | -0.21 | -2.80% | 7.25 | 7.61 | 65746 | 4844.42 | 1.33% |
| 2025-01-21 | 7.26 | 7.51 | 0.27 | 3.73% | 7.16 | 7.55 | 73453 | 5428.69 | 1.48% |
| 2025-01-20 | 7.08 | 7.24 | 0.16 | 2.26% | 6.91 | 7.28 | 40421 | 2896.92 | 0.82% |
| 2025-01-17 | 7.18 | 7.08 | -0.10 | -1.39% | 7.02 | 7.22 | 39076 | 2782.73 | 0.79% |
| 2025-01-16 | 7.10 | 7.18 | 0.10 | 1.41% | 7.09 | 7.32 | 52978 | 3813.50 | 1.07% |
| 2025-01-15 | 7.18 | 7.08 | -0.02 | -0.28% | 7.00 | 7.20 | 58419 | 4143.42 | 1.18% |
| 2025-01-14 | 6.69 | 7.10 | 0.40 | 5.97% | 6.66 | 7.12 | 67852 | 4720.04 | 1.37% |
| 2025-01-13 | 6.59 | 6.70 | 0.12 | 1.82% | 6.30 | 6.70 | 47058 | 3077.95 | 0.95% |
| 2025-01-10 | 6.95 | 6.58 | -0.37 | -5.32% | 6.58 | 6.96 | 46999 | 3162.92 | 0.95% |
| 2025-01-09 | 6.95 | 6.95 | -0.13 | -1.84% | 6.87 | 7.10 | 57381 | 3997.88 | 1.16% |
| 2025-01-08 | 6.73 | 7.08 | 0.29 | 4.27% | 6.64 | 7.18 | 86112 | 5942.77 | 1.74% |
| 2025-01-07 | 6.67 | 6.79 | 0.12 | 1.80% | 6.45 | 6.85 | 72020 | 4761.99 | 1.45% |
| 2025-01-06 | 7.03 | 6.67 | -0.40 | -5.66% | 6.60 | 7.05 | 82150 | 5557.04 | 1.66% |
| 2025-01-03 | 7.84 | 7.07 | -0.78 | -9.94% | 7.07 | 7.84 | 126231 | 9114.86 | 2.55% |
| 2025-01-02 | 7.56 | 7.85 | 0.21 | 2.75% | 7.56 | 8.09 | 149836 | 11813.97 | 3.02% |
| 2024-12-31 | 7.65 | 7.64 | -0.03 | -0.39% | 7.56 | 8.20 | 115205 | 9015.75 | 2.32% |
| 2024-12-30 | 7.73 | 7.67 | -0.06 | -0.78% | 7.40 | 7.78 | 74006 | 5587.42 | 1.49% |
| 2024-12-27 | 7.55 | 7.73 | 0.09 | 1.18% | 7.41 | 7.88 | 102684 | 7924.14 | 2.07% |
| 2024-12-26 | 7.22 | 7.64 | 0.42 | 5.82% | 7.22 | 7.68 | 106207 | 7985.54 | 2.14% |
| 2024-12-25 | 7.19 | 7.22 | 0.00 | 0.00% | 6.84 | 7.50 | 96160 | 6872.41 | 1.94% |
| 2024-12-24 | 7.29 | 7.22 | -0.02 | -0.28% | 7.10 | 7.34 | 54201 | 3890.61 | 1.09% |
| 2024-12-23 | 7.67 | 7.24 | -0.47 | -6.10% | 7.18 | 7.71 | 76891 | 5664.41 | 1.55% |
| 2024-12-20 | 7.85 | 7.71 | 0.01 | 0.13% | 7.63 | 7.90 | 60326 | 4688.21 | 1.22% |
| 2024-12-19 | 7.75 | 7.70 | -0.20 | -2.53% | 7.55 | 7.86 | 77550 | 5948.39 | 1.56% |
| 2024-12-18 | 7.97 | 7.90 | -0.08 | -1.00% | 7.75 | 7.99 | 110706 | 8698.55 | 2.23% |
| 2024-12-17 | 8.42 | 7.98 | -0.68 | -7.85% | 7.92 | 8.50 | 184345 | 15002.07 | 3.72% |
| 2024-12-16 | 8.40 | 8.66 | 0.22 | 2.61% | 8.33 | 9.19 | 229738 | 20067.72 | 4.64% |
| 2024-12-13 | 8.75 | 8.44 | -0.61 | -6.74% | 8.40 | 8.75 | 238324 | 20416.69 | 4.81% |
| 2024-12-12 | 8.35 | 9.05 | 0.59 | 6.97% | 8.20 | 9.31 | 359260 | 31590.25 | 7.25% |
| 2024-12-11 | 8.06 | 8.46 | 0.33 | 4.06% | 8.01 | 8.52 | 247669 | 20641.69 | 5.00% |
| 2024-12-10 | 7.99 | 8.13 | 0.41 | 5.31% | 7.82 | 8.42 | 304087 | 24740.22 | 6.14% |
| 2024-12-09 | 7.80 | 7.72 | -0.15 | -1.91% | 7.66 | 7.92 | 165796 | 12832.51 | 3.35% |
| 2024-12-06 | 8.07 | 7.87 | -0.60 | -7.08% | 7.75 | 8.12 | 268296 | 21181.21 | 5.41% |
| 2024-12-05 | 8.20 | 8.47 | 0.35 | 4.31% | 7.81 | 8.77 | 391535 | 32261.48 | 7.90% |
| 2024-12-04 | 7.32 | 8.12 | 0.74 | 10.03% | 7.24 | 8.12 | 170375 | 13555.71 | 3.44% |
| 2024-12-03 | 7.40 | 7.38 | -0.04 | -0.54% | 7.33 | 7.46 | 57299 | 4233.81 | 1.16% |
| 2024-12-02 | 7.23 | 7.42 | 0.19 | 2.63% | 7.20 | 7.46 | 73757 | 5443.27 | 1.49% |
| 2024-11-29 | 7.12 | 7.23 | 0.10 | 1.40% | 7.08 | 7.29 | 71743 | 5177.19 | 1.45% |
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。
