| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 96.00 | 98.38 | 3.52 | 3.71% | 94.90 | 99.39 | 61017 | 59613.17 | 5.63% | 6.00 |
| 2025-11-05 | 90.50 | 94.86 | 1.14 | 1.22% | 90.50 | 96.30 | 44093 | 41612.86 | 4.07% | 0.00 |
| 2025-11-04 | 92.36 | 93.72 | 1.59 | 1.73% | 92.01 | 96.49 | 54224 | 51008.02 | 5.00% | 0.00 |
| 2025-11-03 | 90.88 | 92.13 | 2.23 | 2.48% | 90.35 | 96.61 | 68942 | 64126.36 | 6.36% | 0.00 |
| 2025-10-31 | 82.50 | 89.90 | 5.96 | 7.10% | 81.00 | 90.67 | 57060 | 49320.19 | 5.26% | 0.00 |
| 2025-10-30 | 88.16 | 83.94 | -4.91 | -5.53% | 83.94 | 88.16 | 44225 | 37692.69 | 4.08% | 0.00 |
| 2025-10-29 | 86.50 | 88.85 | 1.22 | 1.39% | 86.05 | 91.80 | 48483 | 43249.63 | 4.47% | 0.00 |
| 2025-10-28 | 87.93 | 87.63 | -0.29 | -0.33% | 87.50 | 91.68 | 43370 | 38942.39 | 4.00% | 0.00 |
| 2025-10-27 | 87.73 | 87.92 | 1.91 | 2.22% | 86.56 | 91.19 | 42455 | 37578.91 | 3.92% | 0.00 |
| 2025-10-24 | 83.69 | 86.01 | 2.36 | 2.82% | 82.59 | 86.70 | 32337 | 27430.50 | 2.98% | 0.00 |
| 2025-10-23 | 83.28 | 83.65 | -0.66 | -0.78% | 80.80 | 85.00 | 31954 | 26430.26 | 2.95% | 0.00 |
| 2025-10-22 | 86.50 | 84.31 | -2.69 | -3.09% | 84.12 | 91.26 | 49693 | 43308.05 | 4.58% | 0.00 |
| 2025-10-21 | 84.38 | 87.00 | 2.67 | 3.17% | 83.63 | 87.61 | 28543 | 24580.66 | 2.63% | 0.00 |
| 2025-10-20 | 85.59 | 84.33 | 0.33 | 0.39% | 83.51 | 86.33 | 25968 | 22060.01 | 2.40% | 0.00 |
| 2025-10-17 | 91.80 | 84.00 | -7.70 | -8.40% | 83.65 | 91.92 | 44197 | 38249.75 | 4.08% | 0.00 |
| 2025-10-16 | 99.00 | 91.70 | -6.66 | -6.77% | 90.86 | 99.65 | 50039 | 46862.25 | 4.62% | 0.00 |
| 2025-10-15 | 102.00 | 98.36 | -4.50 | -4.37% | 96.00 | 102.46 | 54746 | 53640.89 | 5.05% | 0.00 |
| 2025-10-14 | 109.00 | 102.86 | -4.09 | -3.82% | 100.60 | 110.70 | 78903 | 83981.01 | 7.28% | 4.00 |
| 2025-10-13 | 92.20 | 106.95 | 6.88 | 6.88% | 92.20 | 108.80 | 98159 | 102362.98 | 9.06% | 0.00 |
| 2025-10-10 | 108.00 | 100.07 | -0.13 | -0.13% | 100.00 | 108.00 | 97424 | 100466.19 | 8.99% | 0.00 |
| 2025-10-09 | 88.80 | 100.20 | 16.70 | 20.00% | 88.80 | 100.20 | 72680 | 70197.01 | 6.71% | 0.00 |
| 2025-09-30 | 81.57 | 83.50 | 1.93 | 2.37% | 81.02 | 85.20 | 21070 | 17621.09 | 1.94% | 0.00 |
| 2025-09-29 | 85.44 | 81.57 | -4.42 | -5.14% | 80.75 | 85.44 | 32650 | 26904.46 | 3.01% | 0.00 |
| 2025-09-26 | 91.00 | 85.99 | -5.56 | -6.07% | 85.61 | 91.00 | 40721 | 35659.11 | 3.76% | 0.00 |
| 2025-09-25 | 91.50 | 91.55 | -2.37 | -2.52% | 89.20 | 94.50 | 53719 | 49057.43 | 4.96% | 0.00 |
| 2025-09-24 | 94.60 | 93.92 | 0.14 | 0.15% | 91.32 | 94.60 | 30394 | 28254.54 | 2.80% | 0.00 |
| 2025-09-23 | 89.70 | 93.78 | 2.83 | 3.11% | 89.25 | 95.18 | 51051 | 47477.68 | 4.71% | 0.00 |
| 2025-09-22 | 85.50 | 90.95 | 5.42 | 6.34% | 84.36 | 91.00 | 43529 | 38261.25 | 4.02% | 0.00 |
| 2025-09-19 | 86.37 | 85.53 | -0.85 | -0.98% | 84.64 | 87.62 | 20168 | 17324.97 | 1.86% | 0.00 |
| 2025-09-18 | 88.00 | 86.38 | -2.61 | -2.93% | 85.28 | 90.30 | 32579 | 28388.33 | 3.01% | 4.14 |
| 2025-09-17 | 90.19 | 88.99 | -1.21 | -1.34% | 87.19 | 90.19 | 26258 | 23227.38 | 2.42% | 0.00 |
| 2025-09-16 | 86.41 | 90.20 | 4.21 | 4.90% | 86.00 | 91.50 | 45314 | 40428.96 | 4.18% | 0.00 |
| 2025-09-15 | 87.84 | 85.99 | -2.05 | -2.33% | 85.02 | 88.00 | 30497 | 26352.56 | 2.81% | 0.00 |
| 2025-09-12 | 85.90 | 88.04 | 2.14 | 2.49% | 85.73 | 90.50 | 48110 | 42506.35 | 4.44% | 0.00 |
| 2025-09-11 | 85.27 | 85.90 | 0.11 | 0.13% | 82.50 | 86.88 | 40655 | 34404.29 | 3.75% | 0.00 |
| 2025-09-10 | 85.90 | 85.79 | -1.14 | -1.31% | 85.00 | 87.50 | 25273 | 21726.95 | 2.33% | 0.00 |
| 2025-09-09 | 86.00 | 86.93 | -0.43 | -0.49% | 83.70 | 88.88 | 60253 | 52470.46 | 5.56% | 0.00 |
| 2025-09-08 | 74.66 | 87.36 | 12.48 | 16.67% | 74.00 | 88.87 | 93605 | 77795.09 | 8.64% | 0.00 |
| 2025-09-05 | 74.88 | 74.88 | 0.09 | 0.12% | 73.09 | 74.90 | 26542 | 19683.70 | 2.45% | 0.00 |
| 2025-09-04 | 75.52 | 74.79 | -1.19 | -1.57% | 73.00 | 77.28 | 24205 | 18283.79 | 2.23% | 0.00 |
| 2025-09-03 | 79.00 | 75.98 | -3.02 | -3.82% | 75.40 | 79.64 | 29430 | 22641.69 | 2.72% | 0.00 |
| 2025-09-02 | 81.08 | 79.00 | -1.60 | -1.99% | 77.30 | 81.38 | 38346 | 30214.12 | 3.54% | 0.00 |
| 2025-09-01 | 82.13 | 80.60 | -1.90 | -2.30% | 80.10 | 82.60 | 31253 | 25323.47 | 2.88% | 0.00 |
| 2025-08-29 | 83.34 | 82.50 | -2.53 | -2.98% | 81.10 | 83.70 | 34203 | 28094.19 | 3.16% | 0.00 |
| 2025-08-28 | 85.15 | 85.03 | 0.22 | 0.26% | 81.01 | 87.33 | 38736 | 32555.20 | 3.57% | 0.00 |
| 2025-08-27 | 87.19 | 84.81 | -2.39 | -2.74% | 84.60 | 89.27 | 40343 | 35340.87 | 3.72% | 0.00 |
| 2025-08-26 | 88.65 | 87.20 | -1.21 | -1.37% | 86.90 | 89.11 | 30663 | 26947.60 | 2.83% | 0.00 |
| 2025-08-25 | 83.96 | 88.41 | 4.55 | 5.43% | 83.91 | 89.67 | 58301 | 50845.31 | 5.38% | 0.00 |
| 2025-08-22 | 82.75 | 83.86 | 1.07 | 1.29% | 82.10 | 83.87 | 37112 | 30934.38 | 3.42% | 0.00 |
| 2025-08-21 | 85.18 | 82.79 | -2.24 | -2.63% | 82.36 | 85.79 | 32062 | 26916.28 | 2.96% | 0.00 |
| 2025-08-20 | 86.00 | 85.03 | -1.07 | -1.24% | 84.02 | 86.00 | 27035 | 22912.24 | 2.49% | 0.00 |
| 2025-08-19 | 88.32 | 86.10 | -1.66 | -1.89% | 86.02 | 88.32 | 22986 | 19950.78 | 2.12% | 0.00 |
| 2025-08-18 | 87.50 | 87.76 | -0.29 | -0.33% | 87.15 | 88.88 | 22892 | 20153.92 | 2.11% | 0.00 |
| 2025-08-15 | 86.45 | 88.05 | 1.61 | 1.86% | 85.99 | 89.60 | 22855 | 20066.87 | 2.11% | 0.00 |
| 2025-08-14 | 87.72 | 86.44 | -1.91 | -2.16% | 86.18 | 88.75 | 19409 | 16909.07 | 1.79% | 0.00 |
| 2025-08-13 | 88.49 | 88.35 | 0.05 | 0.06% | 87.91 | 90.10 | 15639 | 13855.92 | 1.44% | 0.00 |
| 2025-08-12 | 89.08 | 88.30 | -0.73 | -0.82% | 86.76 | 90.70 | 19353 | 17083.12 | 1.79% | 0.00 |
| 2025-08-11 | 86.23 | 89.03 | 2.81 | 3.26% | 86.21 | 89.28 | 19771 | 17478.23 | 1.82% | 0.00 |
| 2025-08-08 | 86.12 | 86.22 | -0.59 | -0.68% | 86.12 | 87.58 | 14064 | 12186.58 | 1.30% | 0.00 |
| 2025-08-07 | 90.19 | 86.81 | -3.38 | -3.75% | 86.66 | 90.19 | 29962 | 26305.57 | 2.76% | 0.00 |
| 2025-08-06 | 89.62 | 90.19 | 0.57 | 0.64% | 88.77 | 90.95 | 17549 | 15827.15 | 1.62% | 0.00 |
| 2025-08-05 | 91.21 | 89.62 | -1.67 | -1.83% | 88.80 | 91.27 | 17572 | 15786.11 | 1.62% | 10.00 |
| 2025-08-04 | 89.30 | 91.29 | 1.57 | 1.75% | 87.78 | 91.35 | 27647 | 24914.11 | 2.55% | 0.00 |
| 2025-08-01 | 86.00 | 89.72 | 3.72 | 4.33% | 84.30 | 91.57 | 46783 | 41524.36 | 4.32% | 0.00 |
| 2025-07-31 | 84.99 | 86.00 | 1.10 | 1.30% | 84.29 | 87.47 | 26633 | 22989.71 | 2.46% | 0.00 |
| 2025-07-30 | 88.70 | 84.90 | -3.90 | -4.39% | 84.38 | 88.70 | 40924 | 35149.80 | 3.78% | 0.00 |
| 2025-07-29 | 88.50 | 88.80 | -0.06 | -0.07% | 87.37 | 89.71 | 24084 | 21271.88 | 2.22% | 0.00 |
| 2025-07-28 | 89.80 | 88.86 | -0.97 | -1.08% | 88.33 | 90.81 | 28511 | 25387.00 | 2.63% | 0.00 |
| 2025-07-25 | 92.00 | 89.83 | -1.39 | -1.52% | 87.65 | 92.00 | 36659 | 32711.14 | 3.38% | 0.00 |
| 2025-07-24 | 92.00 | 91.22 | -0.58 | -0.63% | 90.02 | 92.61 | 30768 | 28054.44 | 2.84% | 0.00 |
| 2025-07-23 | 92.00 | 91.80 | -1.90 | -2.03% | 91.50 | 95.53 | 48856 | 45519.79 | 4.51% | 0.00 |
| 2025-07-22 | 100.00 | 93.70 | -8.18 | -8.03% | 93.00 | 100.96 | 61462 | 59202.31 | 5.67% | 0.00 |
| 2025-07-21 | 102.68 | 101.88 | -0.08 | -0.08% | 101.64 | 105.45 | 27847 | 28676.38 | 2.57% | 0.00 |
| 2025-07-18 | 103.09 | 101.96 | -1.20 | -1.16% | 101.50 | 104.42 | 27397 | 28088.18 | 2.53% | 0.00 |
| 2025-07-17 | 104.88 | 103.16 | -1.82 | -1.73% | 101.35 | 104.88 | 24163 | 24800.28 | 2.23% | 0.00 |
| 2025-07-16 | 103.22 | 104.98 | 0.50 | 0.48% | 100.98 | 108.20 | 30876 | 32056.02 | 2.85% | 0.00 |
| 2025-07-15 | 105.96 | 104.48 | -2.07 | -1.94% | 102.18 | 107.00 | 26782 | 27926.70 | 2.47% | 0.00 |
| 2025-07-14 | 108.70 | 106.55 | -3.95 | -3.57% | 104.04 | 111.55 | 33236 | 35584.12 | 3.07% | 0.00 |
| 2025-07-11 | 111.00 | 110.50 | 2.23 | 2.06% | 107.00 | 116.52 | 39614 | 44174.26 | 3.66% | 0.00 |
| 2025-07-10 | 104.13 | 108.27 | 3.75 | 3.59% | 102.01 | 108.66 | 19005 | 20130.77 | 1.75% | 0.00 |
国光电气(688776)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。
