| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 429.50 | 450.41 | 31.54 | 7.53% | 424.07 | 479.85 | 82456 | 376594.06 | 10.26% | 0.00 |
| 2025-10-24 | 434.00 | 418.87 | 4.45 | 1.07% | 401.00 | 434.79 | 65913 | 276399.38 | 8.20% | 2.06 |
| 2025-10-23 | 388.00 | 414.42 | 34.42 | 9.06% | 382.02 | 424.44 | 58710 | 233932.36 | 7.30% | 2.00 |
| 2025-10-22 | 379.00 | 380.00 | -2.79 | -0.73% | 377.00 | 386.00 | 24062 | 91470.27 | 2.99% | 0.00 |
| 2025-10-21 | 383.74 | 382.79 | -3.09 | -0.80% | 380.03 | 389.68 | 29206 | 112109.63 | 3.63% | 0.00 |
| 2025-10-20 | 383.10 | 385.88 | 9.10 | 2.42% | 368.00 | 395.68 | 36718 | 140520.95 | 4.57% | 0.00 |
| 2025-10-17 | 399.50 | 376.78 | -28.22 | -6.97% | 373.00 | 399.50 | 40255 | 153935.08 | 5.01% | 0.00 |
| 2025-10-16 | 409.00 | 405.00 | -9.90 | -2.39% | 400.11 | 417.99 | 36761 | 149954.03 | 4.57% | 0.00 |
| 2025-10-15 | 404.00 | 414.90 | 17.89 | 4.51% | 399.00 | 439.24 | 58922 | 247701.38 | 7.33% | 0.00 |
| 2025-10-14 | 403.00 | 397.01 | 12.37 | 3.22% | 394.00 | 418.18 | 63230 | 256491.30 | 7.87% | 4.00 |
| 2025-10-13 | 349.80 | 384.64 | 24.63 | 6.84% | 349.80 | 388.34 | 56160 | 209130.16 | 6.99% | 0.00 |
| 2025-10-10 | 395.88 | 360.01 | -38.78 | -9.72% | 358.01 | 398.28 | 50062 | 185928.19 | 6.23% | 0.00 |
| 2025-10-09 | 373.00 | 398.79 | 47.79 | 13.62% | 373.00 | 416.88 | 64784 | 258060.52 | 8.06% | 0.00 |
| 2025-09-30 | 353.50 | 351.00 | -3.79 | -1.07% | 348.80 | 358.00 | 25667 | 90347.25 | 3.19% | 0.00 |
| 2025-09-29 | 344.91 | 354.79 | 9.70 | 2.81% | 340.19 | 355.50 | 24685 | 85732.98 | 3.07% | 0.00 |
| 2025-09-26 | 355.00 | 345.09 | -10.41 | -2.93% | 345.00 | 359.88 | 26405 | 92847.70 | 3.29% | 0.00 |
| 2025-09-25 | 352.93 | 355.50 | 0.51 | 0.14% | 352.93 | 363.33 | 29088 | 104286.80 | 3.62% | 2.00 |
| 2025-09-24 | 342.98 | 354.99 | 11.99 | 3.50% | 338.42 | 358.00 | 35954 | 125806.05 | 4.47% | 0.00 |
| 2025-09-23 | 359.20 | 343.00 | -14.00 | -3.92% | 334.00 | 361.65 | 43779 | 150341.42 | 5.45% | 0.00 |
| 2025-09-22 | 357.00 | 357.00 | 14.90 | 4.36% | 350.00 | 364.64 | 42231 | 151349.08 | 5.25% | 0.00 |
| 2025-09-19 | 357.00 | 342.10 | -5.55 | -1.60% | 337.00 | 359.88 | 44685 | 155224.61 | 5.56% | 0.00 |
| 2025-09-18 | 332.20 | 347.65 | 25.65 | 7.97% | 327.85 | 378.00 | 81581 | 287539.72 | 10.15% | 0.00 |
| 2025-09-17 | 328.00 | 322.00 | -5.82 | -1.78% | 319.00 | 328.56 | 25434 | 82127.29 | 3.16% | 0.00 |
| 2025-09-16 | 319.00 | 327.82 | 8.84 | 2.77% | 318.00 | 332.60 | 43880 | 143272.41 | 5.46% | 0.00 |
| 2025-09-15 | 295.95 | 318.98 | 28.83 | 9.94% | 295.94 | 333.00 | 59182 | 185984.00 | 7.36% | 4.12 |
| 2025-09-12 | 289.26 | 290.15 | 0.89 | 0.31% | 288.14 | 294.85 | 21746 | 63342.25 | 2.71% | 0.00 |
| 2025-09-11 | 278.30 | 289.26 | 10.95 | 3.93% | 278.30 | 291.00 | 26345 | 75317.62 | 3.28% | 0.16 |
| 2025-09-10 | 280.74 | 278.31 | -2.44 | -0.87% | 277.59 | 282.43 | 12981 | 36340.93 | 1.62% | 0.00 |
| 2025-09-09 | 286.33 | 280.75 | -8.74 | -3.02% | 278.51 | 288.09 | 17566 | 49633.27 | 2.19% | 0.00 |
| 2025-09-08 | 284.00 | 289.49 | 5.62 | 1.98% | 281.00 | 291.69 | 29003 | 83012.22 | 3.61% | 0.00 |
| 2025-09-05 | 279.00 | 283.87 | 6.58 | 2.37% | 275.00 | 285.00 | 23228 | 64969.58 | 2.89% | 0.00 |
| 2025-09-04 | 295.82 | 277.29 | -17.18 | -5.83% | 272.23 | 297.11 | 34341 | 97474.92 | 4.27% | 0.00 |
| 2025-09-03 | 304.07 | 294.47 | -12.33 | -4.02% | 293.60 | 307.98 | 26609 | 79938.09 | 3.31% | 0.00 |
| 2025-09-02 | 325.85 | 306.80 | -20.45 | -6.25% | 302.25 | 328.77 | 47603 | 148816.95 | 5.92% | 4.00 |
| 2025-09-01 | 331.00 | 327.25 | -4.34 | -1.31% | 316.00 | 331.59 | 34099 | 110738.05 | 4.24% | 0.00 |
| 2025-08-29 | 332.00 | 331.59 | 0.09 | 0.03% | 319.33 | 334.70 | 33101 | 108301.11 | 4.12% | 7.61 |
| 2025-08-28 | 322.92 | 331.50 | 9.04 | 2.80% | 318.07 | 331.86 | 33888 | 110394.35 | 4.22% | 0.00 |
| 2025-08-27 | 323.98 | 322.46 | -1.39 | -0.43% | 322.00 | 339.95 | 45661 | 151709.34 | 5.68% | 2.00 |
| 2025-08-26 | 321.45 | 323.85 | 1.35 | 0.42% | 319.85 | 336.66 | 30089 | 98576.63 | 3.74% | 9.51 |
| 2025-08-25 | 319.00 | 322.50 | 6.50 | 2.06% | 316.01 | 336.66 | 51343 | 167247.16 | 6.39% | 0.00 |
| 2025-08-22 | 295.00 | 316.00 | 21.52 | 7.31% | 294.14 | 316.58 | 42743 | 132215.36 | 5.32% | 6.00 |
| 2025-08-21 | 299.00 | 294.48 | -2.38 | -0.80% | 293.51 | 301.50 | 16590 | 49269.01 | 2.06% | 0.00 |
| 2025-08-20 | 291.60 | 296.86 | 3.86 | 1.32% | 286.57 | 296.86 | 19256 | 56086.29 | 2.40% | 0.00 |
| 2025-08-19 | 298.76 | 293.00 | -5.00 | -1.68% | 291.44 | 299.50 | 23015 | 67826.34 | 2.86% | 0.00 |
| 2025-08-18 | 290.98 | 298.00 | 10.99 | 3.83% | 289.00 | 307.00 | 38951 | 116865.86 | 4.85% | 0.00 |
| 2025-08-15 | 291.00 | 287.01 | 0.73 | 0.25% | 285.60 | 294.90 | 23087 | 66607.42 | 2.87% | 0.00 |
| 2025-08-14 | 292.80 | 286.28 | -6.32 | -2.16% | 286.20 | 298.00 | 24495 | 71409.76 | 3.05% | 0.00 |
| 2025-08-13 | 277.76 | 292.60 | 15.00 | 5.40% | 277.76 | 301.00 | 45045 | 131259.30 | 5.60% | 0.00 |
| 2025-08-12 | 277.00 | 277.60 | 1.75 | 0.63% | 273.00 | 278.39 | 10237 | 28224.82 | 1.27% | 0.00 |
| 2025-08-11 | 267.64 | 275.85 | 8.21 | 3.07% | 267.06 | 278.16 | 16862 | 46211.71 | 2.10% | 0.00 |
| 2025-08-08 | 271.10 | 267.64 | -3.46 | -1.28% | 266.80 | 272.11 | 11883 | 31924.44 | 1.48% | 0.00 |
| 2025-08-07 | 272.80 | 271.10 | -2.20 | -0.80% | 269.87 | 274.25 | 7061 | 19187.93 | 0.88% | 0.00 |
| 2025-08-06 | 271.80 | 273.30 | 0.59 | 0.22% | 270.78 | 274.29 | 6884 | 18769.33 | 0.86% | 0.00 |
| 2025-08-05 | 270.75 | 272.71 | 1.96 | 0.72% | 269.99 | 274.98 | 7167 | 19507.43 | 0.89% | 0.00 |
| 2025-08-04 | 266.12 | 270.75 | 1.75 | 0.65% | 266.00 | 271.20 | 7828 | 21070.31 | 0.97% | 0.00 |
| 2025-08-01 | 274.08 | 269.00 | -5.07 | -1.85% | 265.50 | 275.30 | 13730 | 37113.25 | 1.71% | 0.00 |
| 2025-07-31 | 275.88 | 274.07 | -0.42 | -0.15% | 273.59 | 282.30 | 12890 | 35796.61 | 1.60% | 0.00 |
| 2025-07-30 | 283.59 | 274.49 | -7.60 | -2.69% | 273.70 | 283.60 | 15287 | 42520.28 | 1.90% | 0.00 |
| 2025-07-29 | 271.01 | 282.09 | 10.12 | 3.72% | 270.18 | 287.55 | 29925 | 83946.81 | 3.72% | 0.00 |
| 2025-07-28 | 274.49 | 271.97 | -2.45 | -0.89% | 271.71 | 275.21 | 9350 | 25517.39 | 1.16% | 0.00 |
| 2025-07-25 | 271.29 | 274.42 | 2.96 | 1.09% | 270.18 | 274.65 | 11147 | 30451.41 | 1.39% | 0.00 |
| 2025-07-24 | 268.80 | 271.46 | 2.24 | 0.83% | 267.09 | 272.49 | 11991 | 32371.60 | 1.49% | 0.00 |
| 2025-07-23 | 267.40 | 269.22 | 1.82 | 0.68% | 265.24 | 272.44 | 13106 | 35219.99 | 1.63% | 0.00 |
| 2025-07-22 | 269.49 | 267.40 | -2.10 | -0.78% | 266.88 | 269.99 | 8072 | 21638.25 | 1.00% | 0.00 |
| 2025-07-21 | 269.83 | 269.50 | -1.33 | -0.49% | 268.25 | 271.01 | 7600 | 20466.19 | 0.95% | 0.00 |
| 2025-07-18 | 271.18 | 270.83 | -0.25 | -0.09% | 269.59 | 271.66 | 6587 | 17832.45 | 0.82% | 0.00 |
| 2025-07-17 | 271.00 | 271.08 | 0.08 | 0.03% | 268.38 | 272.98 | 8813 | 23823.49 | 1.10% | 0.00 |
| 2025-07-16 | 268.13 | 271.00 | 2.76 | 1.03% | 266.00 | 272.44 | 10817 | 29191.33 | 1.35% | 0.00 |
| 2025-07-15 | 266.15 | 268.24 | 1.79 | 0.67% | 263.36 | 268.95 | 9362 | 24938.26 | 1.16% | 0.00 |
| 2025-07-14 | 266.00 | 266.45 | 0.09 | 0.03% | 263.20 | 268.50 | 8592 | 22864.98 | 1.07% | 0.00 |
| 2025-07-11 | 268.98 | 266.36 | -2.63 | -0.98% | 265.20 | 268.98 | 11278 | 30136.91 | 1.40% | 2.00 |
| 2025-07-10 | 266.70 | 268.99 | 0.89 | 0.33% | 262.62 | 269.34 | 15474 | 41189.97 | 1.93% | 2.00 |
| 2025-07-09 | 271.78 | 268.10 | -3.55 | -1.31% | 267.52 | 272.47 | 6331 | 17062.25 | 0.79% | 0.00 |
| 2025-07-08 | 268.59 | 271.65 | 3.06 | 1.14% | 267.51 | 272.00 | 6833 | 18466.81 | 0.85% | 0.00 |
| 2025-07-07 | 269.00 | 268.59 | -2.47 | -0.91% | 267.24 | 270.85 | 5495 | 14765.85 | 0.68% | 0.00 |
| 2025-07-04 | 272.00 | 271.06 | -0.82 | -0.30% | 269.20 | 274.00 | 6461 | 17534.77 | 0.80% | 0.00 |
| 2025-07-03 | 271.99 | 271.88 | 0.68 | 0.25% | 270.01 | 275.58 | 6050 | 16501.95 | 0.75% | 0.00 |
| 2025-07-02 | 276.99 | 271.20 | -6.30 | -2.27% | 271.00 | 276.99 | 9542 | 25992.03 | 1.19% | 0.00 |
| 2025-07-01 | 274.50 | 277.50 | 2.49 | 0.91% | 269.80 | 280.58 | 12662 | 34774.53 | 1.58% | 0.00 |
| 2025-06-30 | 274.00 | 275.01 | 1.31 | 0.48% | 274.00 | 277.57 | 6883 | 18969.67 | 0.86% | 0.00 |
国盾量子(688027)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。
