| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 112.00 | 113.84 | 0.34 | 0.30% | 109.44 | 118.76 | 34915 | 40250.83 | 3.22% | 0.00 |
| 2026-02-05 | 112.00 | 113.50 | -1.59 | -1.38% | 111.11 | 116.20 | 26602 | 30184.53 | 2.45% | 2.00 |
| 2026-02-04 | 110.00 | 115.09 | 5.29 | 4.82% | 109.56 | 115.98 | 43525 | 49241.16 | 4.02% | 0.00 |
| 2026-02-03 | 104.86 | 109.80 | 5.54 | 5.31% | 104.27 | 109.82 | 35436 | 38217.81 | 3.27% | 0.00 |
| 2026-02-02 | 103.10 | 104.26 | -0.10 | -0.10% | 103.00 | 107.95 | 29179 | 30903.45 | 2.69% | 0.00 |
| 2026-01-30 | 101.06 | 104.36 | 1.36 | 1.32% | 100.14 | 105.21 | 31890 | 32768.95 | 2.94% | 0.00 |
| 2026-01-29 | 105.36 | 103.00 | -2.35 | -2.23% | 103.00 | 108.27 | 30856 | 32625.67 | 2.85% | 0.00 |
| 2026-01-28 | 107.90 | 105.35 | -2.83 | -2.62% | 105.00 | 109.01 | 27744 | 29477.89 | 2.56% | 0.00 |
| 2026-01-27 | 105.50 | 108.18 | 0.35 | 0.32% | 103.80 | 108.80 | 32349 | 34427.46 | 2.98% | 0.00 |
| 2026-01-26 | 118.00 | 107.83 | -10.17 | -8.62% | 107.00 | 118.01 | 57757 | 64053.65 | 5.33% | 0.00 |
| 2026-01-23 | 116.51 | 118.00 | 2.14 | 1.85% | 115.88 | 122.00 | 52186 | 62215.89 | 4.81% | 0.00 |
| 2026-01-22 | 114.58 | 115.86 | 2.98 | 2.64% | 112.80 | 118.57 | 46853 | 54357.50 | 4.32% | 0.00 |
| 2026-01-21 | 114.00 | 112.88 | -1.58 | -1.38% | 111.67 | 115.04 | 30839 | 34871.54 | 2.85% | 0.00 |
| 2026-01-20 | 120.18 | 114.46 | -4.43 | -3.73% | 112.21 | 121.06 | 50701 | 58167.98 | 4.68% | 0.00 |
| 2026-01-19 | 118.00 | 118.89 | -1.11 | -0.93% | 116.80 | 123.00 | 40506 | 48635.92 | 3.74% | 2.00 |
| 2026-01-16 | 125.99 | 120.00 | -5.80 | -4.61% | 119.00 | 126.10 | 52161 | 63328.27 | 4.81% | 0.00 |
| 2026-01-15 | 134.00 | 125.80 | -11.15 | -8.14% | 119.90 | 134.22 | 80303 | 100313.76 | 7.41% | 0.00 |
| 2026-01-14 | 130.20 | 136.95 | 6.75 | 5.18% | 128.90 | 150.00 | 104283 | 145196.78 | 9.62% | 0.00 |
| 2026-01-13 | 142.10 | 130.20 | -8.15 | -5.89% | 124.55 | 143.00 | 85473 | 111730.43 | 7.89% | 5.00 |
| 2026-01-12 | 122.70 | 138.35 | 21.35 | 18.25% | 120.01 | 139.80 | 96055 | 125991.31 | 8.86% | 6.00 |
| 2026-01-09 | 111.00 | 117.00 | 8.00 | 7.34% | 109.30 | 120.52 | 88871 | 101905.50 | 8.20% | 0.00 |
| 2026-01-08 | 107.20 | 109.00 | 2.03 | 1.90% | 106.20 | 113.96 | 78131 | 85893.76 | 7.21% | 10.00 |
| 2026-01-07 | 99.96 | 106.97 | 5.84 | 5.77% | 99.10 | 109.96 | 81607 | 86165.58 | 7.53% | 0.00 |
| 2026-01-06 | 100.01 | 101.13 | -0.18 | -0.18% | 98.85 | 103.00 | 53321 | 53628.82 | 4.92% | 0.00 |
| 2026-01-05 | 103.99 | 101.31 | 0.57 | 0.57% | 99.59 | 105.28 | 53165 | 54064.63 | 4.91% | 0.00 |
| 2025-12-31 | 97.57 | 100.74 | 2.29 | 2.33% | 95.60 | 102.25 | 60575 | 60153.88 | 5.59% | 0.00 |
| 2025-12-30 | 101.00 | 98.45 | -3.25 | -3.20% | 97.51 | 101.96 | 53179 | 52840.65 | 4.91% | 0.00 |
| 2025-12-29 | 100.20 | 101.70 | 3.43 | 3.49% | 97.00 | 103.90 | 80127 | 81368.52 | 7.39% | 0.00 |
| 2025-12-26 | 95.80 | 98.27 | 2.05 | 2.13% | 94.85 | 100.85 | 69064 | 67448.87 | 6.37% | 0.00 |
| 2025-12-25 | 92.30 | 96.22 | 3.72 | 4.02% | 91.80 | 97.89 | 44746 | 42800.68 | 4.13% | 0.00 |
| 2025-12-24 | 88.96 | 92.50 | 3.57 | 4.01% | 87.80 | 93.98 | 44638 | 40997.26 | 4.12% | 0.00 |
| 2025-12-23 | 94.00 | 88.93 | -5.99 | -6.31% | 87.89 | 94.89 | 58331 | 53050.03 | 5.38% | 0.00 |
| 2025-12-22 | 94.00 | 94.92 | 2.31 | 2.49% | 92.68 | 98.40 | 59444 | 56853.47 | 5.48% | 0.00 |
| 2025-12-19 | 96.10 | 92.61 | 1.19 | 1.30% | 91.80 | 99.50 | 55599 | 53155.88 | 5.13% | 0.00 |
| 2025-12-18 | 88.00 | 91.42 | 1.54 | 1.71% | 87.50 | 93.30 | 36415 | 33191.09 | 3.36% | 0.00 |
| 2025-12-17 | 89.00 | 89.88 | -0.49 | -0.54% | 87.00 | 91.73 | 37998 | 33756.32 | 3.51% | 0.00 |
| 2025-12-16 | 101.00 | 90.37 | -10.63 | -10.52% | 90.37 | 101.00 | 58477 | 54849.60 | 5.40% | 0.00 |
| 2025-12-15 | 101.37 | 101.00 | 0.98 | 0.98% | 96.88 | 103.00 | 85148 | 85254.91 | 7.86% | 0.00 |
| 2025-12-12 | 96.18 | 100.02 | 4.68 | 4.91% | 93.30 | 103.00 | 90689 | 88889.38 | 8.37% | 0.00 |
| 2025-12-11 | 93.30 | 95.34 | 3.38 | 3.68% | 92.30 | 96.28 | 56597 | 53488.80 | 5.22% | 0.00 |
| 2025-12-10 | 91.10 | 91.96 | 0.07 | 0.08% | 90.66 | 93.49 | 20393 | 18751.03 | 1.88% | 0.00 |
| 2025-12-09 | 93.08 | 91.89 | -1.20 | -1.29% | 91.50 | 94.58 | 27733 | 25659.25 | 2.56% | 0.00 |
| 2025-12-08 | 93.00 | 93.09 | 1.21 | 1.32% | 91.88 | 95.77 | 40259 | 37693.75 | 3.71% | 0.00 |
| 2025-12-05 | 91.35 | 91.88 | -0.29 | -0.31% | 89.60 | 93.00 | 34367 | 31319.00 | 3.17% | 0.00 |
| 2025-12-04 | 88.50 | 92.17 | 4.62 | 5.28% | 87.38 | 93.50 | 41864 | 37715.80 | 3.86% | 2.00 |
| 2025-12-03 | 84.10 | 87.55 | 2.90 | 3.43% | 84.01 | 89.33 | 26698 | 23131.77 | 2.46% | 0.00 |
| 2025-12-02 | 86.32 | 84.65 | -2.15 | -2.48% | 84.40 | 87.78 | 16280 | 13902.69 | 1.50% | 0.00 |
| 2025-12-01 | 88.20 | 86.80 | -0.98 | -1.12% | 86.61 | 89.75 | 19797 | 17416.30 | 1.83% | 0.00 |
| 2025-11-28 | 88.83 | 87.78 | -0.02 | -0.02% | 86.20 | 88.88 | 16246 | 14125.54 | 1.50% | 0.00 |
| 2025-11-27 | 87.88 | 87.80 | 0.64 | 0.73% | 86.00 | 89.36 | 19637 | 17291.75 | 1.81% | 0.00 |
| 2025-11-26 | 86.86 | 87.16 | 0.00 | 0.00% | 85.00 | 88.95 | 19137 | 16674.05 | 1.77% | 0.00 |
| 2025-11-25 | 87.00 | 87.16 | 0.84 | 0.97% | 86.39 | 89.10 | 26420 | 23172.29 | 2.44% | 0.00 |
| 2025-11-24 | 84.21 | 86.32 | 2.12 | 2.52% | 83.50 | 86.94 | 23312 | 19905.53 | 2.15% | 0.00 |
| 2025-11-21 | 87.02 | 84.20 | -4.01 | -4.55% | 83.20 | 87.16 | 30722 | 25978.57 | 2.83% | 0.00 |
| 2025-11-20 | 90.00 | 88.21 | -1.51 | -1.68% | 86.69 | 90.80 | 25948 | 22871.34 | 2.39% | 0.00 |
| 2025-11-19 | 89.80 | 89.72 | -0.08 | -0.09% | 89.11 | 91.30 | 21461 | 19327.30 | 1.98% | 0.00 |
| 2025-11-18 | 92.50 | 89.80 | -2.51 | -2.72% | 89.34 | 92.54 | 24478 | 22144.75 | 2.26% | 0.00 |
| 2025-11-17 | 88.09 | 92.31 | 3.81 | 4.31% | 88.09 | 95.12 | 46514 | 42458.64 | 4.29% | 0.00 |
| 2025-11-14 | 95.00 | 88.50 | -9.20 | -9.42% | 88.49 | 95.75 | 64961 | 59099.90 | 5.99% | 0.00 |
| 2025-11-13 | 108.00 | 97.70 | -3.30 | -3.27% | 95.30 | 108.00 | 74794 | 75271.56 | 6.90% | 0.00 |
| 2025-11-12 | 108.00 | 101.00 | -6.30 | -5.87% | 99.01 | 108.08 | 56938 | 57816.20 | 5.25% | 0.00 |
| 2025-11-11 | 98.80 | 107.30 | 8.80 | 8.93% | 97.91 | 111.50 | 91600 | 96504.38 | 8.45% | 0.00 |
| 2025-11-10 | 99.50 | 98.50 | -0.62 | -0.63% | 96.03 | 108.60 | 70425 | 71878.49 | 6.50% | 2.00 |
| 2025-11-07 | 98.50 | 99.12 | 0.74 | 0.75% | 98.50 | 104.81 | 52030 | 52989.40 | 4.80% | 0.00 |
| 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 |
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。
