| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 27.85 | 27.93 | 0.19 | 0.68% | 27.66 | 28.20 | 11040 | 3092.46 | 0.84% | 0.00 |
| 2025-12-19 | 27.60 | 27.74 | 0.27 | 0.98% | 27.48 | 27.95 | 13178 | 3651.01 | 1.00% | 0.00 |
| 2025-12-18 | 27.09 | 27.47 | 0.08 | 0.29% | 27.09 | 27.85 | 8938 | 2467.45 | 0.68% | 0.00 |
| 2025-12-17 | 27.38 | 27.39 | 0.09 | 0.33% | 26.77 | 27.59 | 10438 | 2828.21 | 0.79% | 0.00 |
| 2025-12-16 | 27.75 | 27.30 | -0.59 | -2.12% | 27.26 | 27.94 | 10694 | 2932.42 | 0.81% | 0.00 |
| 2025-12-15 | 28.22 | 27.89 | -0.50 | -1.76% | 27.88 | 28.38 | 8722 | 2449.62 | 0.66% | 0.00 |
| 2025-12-12 | 28.39 | 28.39 | 0.10 | 0.35% | 28.17 | 28.53 | 6833 | 1939.91 | 0.52% | 0.00 |
| 2025-12-11 | 28.97 | 28.29 | -0.50 | -1.74% | 28.22 | 28.97 | 10516 | 2992.62 | 0.80% | 0.00 |
| 2025-12-10 | 28.84 | 28.79 | -0.11 | -0.38% | 28.46 | 28.91 | 8667 | 2486.88 | 0.66% | 0.00 |
| 2025-12-09 | 29.04 | 28.90 | -0.42 | -1.43% | 28.81 | 29.35 | 11090 | 3220.89 | 0.84% | 0.00 |
| 2025-12-08 | 29.13 | 29.32 | 0.32 | 1.10% | 28.96 | 29.48 | 13288 | 3887.75 | 1.01% | 0.00 |
| 2025-12-05 | 28.39 | 29.00 | 0.33 | 1.15% | 28.20 | 29.05 | 12896 | 3704.51 | 0.98% | 0.00 |
| 2025-12-04 | 28.38 | 28.67 | 0.24 | 0.84% | 28.30 | 29.28 | 19370 | 5578.80 | 1.47% | 0.00 |
| 2025-12-03 | 29.33 | 28.43 | -0.93 | -3.17% | 28.20 | 29.36 | 23084 | 6598.21 | 1.75% | 0.00 |
| 2025-12-02 | 30.60 | 29.36 | -1.24 | -4.05% | 29.32 | 30.60 | 23275 | 6914.06 | 1.76% | 0.00 |
| 2025-12-01 | 31.00 | 30.60 | 0.22 | 0.72% | 30.21 | 31.19 | 38573 | 11790.92 | 2.92% | 0.00 |
| 2025-11-28 | 29.15 | 30.38 | 1.39 | 4.79% | 28.68 | 30.93 | 55652 | 16636.93 | 4.22% | 0.00 |
| 2025-11-27 | 27.61 | 28.99 | 1.38 | 5.00% | 27.48 | 29.60 | 26636 | 7676.74 | 2.02% | 0.00 |
| 2025-11-26 | 27.77 | 27.61 | -0.17 | -0.61% | 27.50 | 28.08 | 8427 | 2344.18 | 0.64% | 0.00 |
| 2025-11-25 | 27.71 | 27.78 | 0.20 | 0.73% | 27.67 | 28.13 | 6817 | 1901.98 | 0.52% | 0.00 |
| 2025-11-24 | 27.30 | 27.58 | 0.47 | 1.73% | 27.17 | 27.78 | 7755 | 2129.40 | 0.59% | 0.00 |
| 2025-11-21 | 28.25 | 27.11 | -1.23 | -4.34% | 27.10 | 28.37 | 16640 | 4576.80 | 1.26% | 0.00 |
| 2025-11-20 | 28.51 | 28.34 | -0.17 | -0.60% | 28.16 | 28.83 | 8719 | 2474.03 | 0.66% | 0.00 |
| 2025-11-19 | 29.00 | 28.51 | -0.49 | -1.69% | 28.48 | 29.16 | 9652 | 2777.91 | 0.73% | 0.00 |
| 2025-11-18 | 28.50 | 29.00 | 0.46 | 1.61% | 28.28 | 29.08 | 11415 | 3277.32 | 0.86% | 0.00 |
| 2025-11-17 | 28.97 | 28.54 | -0.28 | -0.97% | 28.53 | 28.97 | 9244 | 2651.00 | 0.70% | 0.00 |
| 2025-11-14 | 29.07 | 28.82 | -0.27 | -0.93% | 28.70 | 29.11 | 12410 | 3588.85 | 0.94% | 0.00 |
| 2025-11-13 | 29.00 | 29.09 | 0.13 | 0.45% | 28.68 | 29.15 | 12655 | 3660.92 | 0.96% | 0.00 |
| 2025-11-12 | 28.81 | 28.96 | 0.07 | 0.24% | 28.56 | 29.24 | 13158 | 3809.01 | 1.00% | 0.00 |
| 2025-11-11 | 29.40 | 28.89 | -0.31 | -1.06% | 28.85 | 29.40 | 9370 | 2727.15 | 0.71% | 0.00 |
| 2025-11-10 | 29.01 | 29.20 | -0.02 | -0.07% | 28.89 | 29.55 | 13359 | 3895.31 | 1.01% | 0.00 |
| 2025-11-07 | 29.35 | 29.22 | -0.11 | -0.38% | 28.95 | 29.44 | 13515 | 3940.70 | 1.02% | 0.00 |
| 2025-11-06 | 28.50 | 29.33 | 0.62 | 2.16% | 28.49 | 29.44 | 18377 | 5340.97 | 1.39% | 0.00 |
| 2025-11-05 | 28.12 | 28.71 | 0.25 | 0.88% | 28.11 | 28.80 | 12865 | 3669.64 | 0.97% | 0.00 |
| 2025-11-04 | 29.62 | 28.46 | -1.04 | -3.53% | 28.18 | 29.63 | 31818 | 9126.61 | 2.41% | 0.00 |
| 2025-11-03 | 30.71 | 29.50 | -1.21 | -3.94% | 29.13 | 30.79 | 30147 | 8933.38 | 2.28% | 10.00 |
| 2025-10-31 | 30.35 | 30.71 | -0.84 | -2.66% | 29.71 | 31.07 | 26345 | 8053.65 | 2.00% | 0.00 |
| 2025-10-30 | 32.05 | 31.55 | -0.50 | -1.56% | 31.41 | 32.18 | 20576 | 6535.17 | 1.56% | 0.00 |
| 2025-10-29 | 31.49 | 32.05 | 0.71 | 2.27% | 31.40 | 32.09 | 21578 | 6865.19 | 1.63% | 3.00 |
| 2025-10-28 | 31.61 | 31.34 | -0.27 | -0.85% | 31.19 | 31.76 | 12845 | 4037.98 | 0.97% | 0.00 |
| 2025-10-27 | 31.19 | 31.61 | 0.81 | 2.63% | 31.03 | 31.80 | 19628 | 6191.47 | 1.49% | 0.00 |
| 2025-10-24 | 30.15 | 30.80 | 0.56 | 1.85% | 30.15 | 30.82 | 10318 | 3161.24 | 0.78% | 0.00 |
| 2025-10-23 | 30.16 | 30.24 | 0.08 | 0.27% | 29.70 | 30.27 | 9934 | 2979.83 | 0.75% | 0.00 |
| 2025-10-22 | 30.14 | 30.16 | 0.00 | 0.00% | 29.92 | 30.74 | 10492 | 3183.26 | 0.79% | 0.00 |
| 2025-10-21 | 29.63 | 30.16 | 0.58 | 1.96% | 29.44 | 30.25 | 12584 | 3771.78 | 0.95% | 0.00 |
| 2025-10-20 | 29.77 | 29.58 | 0.18 | 0.61% | 29.21 | 30.00 | 13192 | 3902.27 | 1.00% | 0.00 |
| 2025-10-17 | 29.84 | 29.40 | -0.71 | -2.36% | 29.29 | 30.32 | 17429 | 5184.35 | 1.32% | 3.00 |
| 2025-10-16 | 31.11 | 30.11 | -0.88 | -2.84% | 30.00 | 31.11 | 17382 | 5306.57 | 1.32% | 0.00 |
| 2025-10-15 | 30.18 | 30.99 | 0.81 | 2.68% | 30.12 | 30.99 | 14182 | 4354.63 | 1.07% | 0.00 |
| 2025-10-14 | 31.33 | 30.18 | -0.77 | -2.49% | 30.14 | 31.85 | 22361 | 6928.17 | 1.69% | 0.00 |
| 2025-10-13 | 29.90 | 30.95 | -0.65 | -2.06% | 29.33 | 31.14 | 21947 | 6699.34 | 1.66% | 0.00 |
| 2025-10-10 | 32.15 | 31.60 | -0.52 | -1.62% | 31.52 | 32.25 | 18741 | 5960.68 | 1.42% | 0.00 |
| 2025-10-09 | 31.60 | 32.12 | 0.55 | 1.74% | 31.40 | 32.76 | 29580 | 9552.59 | 2.24% | 28.98 |
| 2025-09-30 | 31.96 | 31.57 | -0.29 | -0.91% | 31.37 | 32.05 | 14400 | 4568.61 | 1.09% | 0.00 |
| 2025-09-29 | 31.60 | 31.86 | 0.46 | 1.46% | 31.11 | 32.08 | 14959 | 4742.04 | 1.13% | 0.00 |
| 2025-09-26 | 31.47 | 31.40 | -0.09 | -0.29% | 31.25 | 32.07 | 19397 | 6141.57 | 1.47% | 0.00 |
| 2025-09-25 | 32.33 | 31.49 | -0.77 | -2.39% | 31.45 | 32.62 | 20842 | 6652.40 | 1.58% | 0.00 |
| 2025-09-24 | 31.42 | 32.26 | 0.44 | 1.38% | 31.25 | 32.29 | 21103 | 6744.64 | 1.60% | 0.00 |
| 2025-09-23 | 32.04 | 31.82 | -0.58 | -1.79% | 30.87 | 32.50 | 26021 | 8202.80 | 1.97% | 31.63 |
| 2025-09-22 | 31.63 | 32.40 | 0.51 | 1.60% | 31.63 | 32.69 | 20960 | 6767.30 | 1.59% | 0.00 |
| 2025-09-19 | 32.45 | 31.89 | -0.65 | -2.00% | 31.50 | 32.65 | 27632 | 8827.05 | 2.09% | 0.00 |
| 2025-09-18 | 33.22 | 32.54 | -1.09 | -3.24% | 32.11 | 33.58 | 43090 | 14206.44 | 3.26% | 0.00 |
| 2025-09-17 | 32.12 | 33.63 | 1.28 | 3.96% | 32.10 | 33.80 | 39325 | 13067.81 | 2.98% | 2.00 |
| 2025-09-16 | 31.66 | 32.35 | 0.70 | 2.21% | 31.15 | 32.50 | 28174 | 8972.53 | 2.13% | 2.00 |
| 2025-09-15 | 32.40 | 31.65 | -0.90 | -2.76% | 31.60 | 32.40 | 25009 | 7976.03 | 1.89% | 0.00 |
| 2025-09-12 | 32.34 | 32.55 | -0.09 | -0.28% | 31.85 | 32.98 | 33751 | 10958.64 | 2.56% | 0.00 |
| 2025-09-11 | 31.22 | 32.64 | 1.45 | 4.65% | 31.07 | 32.64 | 32267 | 10323.54 | 2.44% | 0.00 |
| 2025-09-10 | 31.19 | 31.19 | -0.10 | -0.32% | 31.07 | 31.88 | 18992 | 5964.98 | 1.44% | 0.00 |
| 2025-09-09 | 32.44 | 31.29 | -0.92 | -2.86% | 31.03 | 32.44 | 23369 | 7362.70 | 1.77% | 0.00 |
| 2025-09-08 | 31.00 | 32.21 | 0.94 | 3.01% | 30.90 | 32.34 | 37115 | 11766.48 | 2.81% | 0.00 |
| 2025-09-05 | 29.58 | 31.27 | 1.69 | 5.71% | 29.10 | 31.43 | 32116 | 9892.72 | 2.43% | 0.00 |
| 2025-09-04 | 30.01 | 29.58 | -0.63 | -2.09% | 29.03 | 30.75 | 29925 | 8948.70 | 2.27% | 0.00 |
| 2025-09-03 | 30.80 | 30.21 | -1.04 | -3.33% | 30.05 | 31.37 | 37414 | 11447.36 | 2.83% | 0.00 |
| 2025-09-02 | 32.52 | 31.25 | 0.40 | 1.30% | 31.17 | 33.18 | 61756 | 19692.91 | 4.68% | 0.00 |
| 2025-09-01 | 30.69 | 30.85 | 0.15 | 0.49% | 30.27 | 31.12 | 26381 | 8105.12 | 2.00% | 0.00 |
| 2025-08-29 | 31.28 | 30.70 | -0.27 | -0.87% | 30.40 | 31.57 | 36391 | 11239.06 | 2.76% | 6.00 |
| 2025-08-28 | 30.80 | 30.97 | 1.36 | 4.59% | 30.03 | 32.40 | 46181 | 14291.79 | 3.50% | 0.00 |
| 2025-08-27 | 30.00 | 29.61 | -0.25 | -0.84% | 29.60 | 30.77 | 34583 | 10438.25 | 2.62% | 0.00 |
| 2025-08-26 | 30.10 | 29.86 | -0.33 | -1.09% | 29.80 | 30.33 | 20743 | 6229.48 | 1.57% | 0.00 |
| 2025-08-25 | 29.31 | 30.19 | 0.93 | 3.18% | 29.31 | 31.38 | 40147 | 12178.63 | 3.04% | 0.00 |
国盛智科(688558)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。
