| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 12.960 | 12.980 | 0.100 | 0.78% | 12.900 | 13.160 | 15603 | 2034.663 | 1.01% |
| 2025-09-29 | 12.820 | 12.880 | 0.010 | 0.08% | 12.730 | 13.000 | 15069 | 1940.699 | 0.98% |
| 2025-09-26 | 12.930 | 12.870 | -0.090 | -0.69% | 12.760 | 13.130 | 18640 | 2412.083 | 1.21% |
| 2025-09-25 | 13.290 | 12.960 | -0.320 | -2.41% | 12.960 | 13.340 | 23225 | 3042.148 | 1.51% |
| 2025-09-24 | 13.130 | 13.280 | 0.170 | 1.30% | 13.060 | 13.450 | 29471 | 3906.352 | 1.92% |
| 2025-09-23 | 13.640 | 13.110 | -0.460 | -3.39% | 12.860 | 13.730 | 33881 | 4459.886 | 2.20% |
| 2025-09-22 | 13.840 | 13.570 | -0.220 | -1.60% | 13.500 | 13.880 | 24060 | 3276.601 | 1.56% |
| 2025-09-19 | 14.170 | 13.790 | -0.320 | -2.27% | 13.790 | 14.190 | 30874 | 4314.652 | 2.01% |
| 2025-09-18 | 14.500 | 14.110 | -0.390 | -2.69% | 14.030 | 14.500 | 47429 | 6772.159 | 3.08% |
| 2025-09-17 | 14.440 | 14.500 | 0.010 | 0.07% | 14.200 | 14.550 | 43323 | 6236.338 | 2.82% |
| 2025-09-16 | 14.990 | 14.490 | -0.710 | -4.67% | 14.370 | 14.990 | 78652 | 11488.973 | 5.11% |
| 2025-09-15 | 15.040 | 15.200 | -0.700 | -4.40% | 14.800 | 15.320 | 118977 | 17847.451 | 7.73% |
| 2025-09-12 | 15.600 | 15.900 | 1.260 | 8.61% | 15.520 | 17.500 | 190948 | 31310.826 | 12.41% |
| 2025-09-11 | 14.300 | 14.640 | 0.330 | 2.31% | 13.990 | 14.780 | 36845 | 5299.357 | 2.40% |
| 2025-09-10 | 14.330 | 14.310 | 0.000 | 0.00% | 14.190 | 14.470 | 17803 | 2551.629 | 1.16% |
| 2025-09-09 | 15.020 | 14.310 | -0.610 | -4.09% | 14.290 | 15.020 | 29535 | 4287.592 | 1.92% |
| 2025-09-08 | 14.830 | 14.920 | 0.100 | 0.67% | 14.830 | 15.260 | 39412 | 5913.391 | 2.56% |
| 2025-09-05 | 14.300 | 14.820 | 0.600 | 4.22% | 14.290 | 15.030 | 45646 | 6726.733 | 2.97% |
| 2025-09-04 | 14.130 | 14.220 | -0.030 | -0.21% | 14.070 | 14.500 | 30950 | 4425.582 | 2.01% |
| 2025-09-03 | 15.130 | 14.250 | -0.880 | -5.82% | 14.110 | 15.150 | 38152 | 5568.608 | 2.48% |
| 2025-09-02 | 14.660 | 15.130 | 0.480 | 3.28% | 14.410 | 15.140 | 51289 | 7554.733 | 3.33% |
| 2025-09-01 | 14.900 | 14.650 | -0.110 | -0.75% | 14.510 | 14.900 | 32445 | 4743.554 | 2.11% |
| 2025-08-29 | 14.950 | 14.760 | -0.100 | -0.67% | 14.650 | 15.160 | 34697 | 5197.235 | 2.26% |
| 2025-08-28 | 14.950 | 14.860 | -0.110 | -0.73% | 14.470 | 15.030 | 40084 | 5913.435 | 2.61% |
| 2025-08-27 | 15.420 | 14.970 | -0.530 | -3.42% | 14.960 | 15.540 | 54449 | 8252.447 | 3.54% |
| 2025-08-26 | 15.590 | 15.500 | 0.010 | 0.06% | 15.430 | 15.960 | 41558 | 6518.817 | 2.70% |
| 2025-08-25 | 15.730 | 15.490 | -0.120 | -0.77% | 15.310 | 15.820 | 40523 | 6291.968 | 2.63% |
| 2025-08-22 | 15.790 | 15.610 | -0.100 | -0.64% | 15.500 | 15.800 | 40068 | 6245.545 | 2.60% |
| 2025-08-21 | 15.870 | 15.710 | -0.090 | -0.57% | 15.660 | 16.270 | 61575 | 9851.175 | 4.00% |
| 2025-08-20 | 16.330 | 15.800 | -0.560 | -3.42% | 15.500 | 16.330 | 77685 | 12328.085 | 5.05% |
| 2025-08-19 | 16.580 | 16.360 | -0.450 | -2.68% | 16.320 | 16.990 | 86613 | 14401.715 | 5.63% |
| 2025-08-18 | 16.440 | 16.810 | 0.360 | 2.19% | 16.040 | 16.990 | 121173 | 19923.016 | 7.88% |
| 2025-08-15 | 15.720 | 16.450 | 0.560 | 3.52% | 15.720 | 16.770 | 109433 | 17861.264 | 7.11% |
| 2025-08-14 | 15.480 | 15.890 | 0.530 | 3.45% | 15.160 | 16.600 | 132202 | 21178.363 | 8.59% |
| 2025-08-13 | 15.780 | 15.360 | -0.210 | -1.35% | 15.280 | 15.930 | 47015 | 7312.262 | 3.06% |
| 2025-08-12 | 15.360 | 15.570 | 0.210 | 1.37% | 15.280 | 15.950 | 48826 | 7621.019 | 3.17% |
| 2025-08-11 | 15.410 | 15.360 | -0.150 | -0.97% | 15.120 | 15.550 | 38796 | 5944.937 | 2.52% |
| 2025-08-08 | 15.080 | 15.510 | 0.450 | 2.99% | 14.930 | 16.030 | 74876 | 11636.281 | 4.87% |
| 2025-08-07 | 15.160 | 15.060 | 0.010 | 0.07% | 15.020 | 15.280 | 30203 | 4562.530 | 1.96% |
| 2025-08-06 | 15.440 | 15.050 | -0.410 | -2.65% | 14.960 | 15.440 | 52153 | 7877.584 | 3.39% |
| 2025-08-05 | 15.650 | 15.460 | -0.080 | -0.51% | 15.350 | 15.650 | 37027 | 5731.348 | 2.41% |
| 2025-08-04 | 15.500 | 15.540 | -0.430 | -2.69% | 15.170 | 15.760 | 63063 | 9744.271 | 4.10% |
| 2025-08-01 | 15.870 | 15.970 | 0.640 | 4.17% | 15.650 | 16.550 | 104741 | 16944.129 | 6.81% |
| 2025-07-31 | 15.930 | 15.330 | -0.580 | -3.65% | 15.280 | 16.100 | 56348 | 8780.961 | 3.66% |
| 2025-07-30 | 16.290 | 15.910 | -0.670 | -4.04% | 15.600 | 16.660 | 70048 | 11307.790 | 4.55% |
| 2025-07-29 | 16.570 | 16.580 | 0.060 | 0.36% | 15.870 | 16.650 | 78925 | 12815.646 | 5.13% |
| 2025-07-28 | 16.250 | 16.520 | 0.320 | 1.98% | 16.120 | 16.560 | 54754 | 8956.068 | 3.56% |
| 2025-07-25 | 16.690 | 16.200 | -0.600 | -3.57% | 16.180 | 16.920 | 69500 | 11462.361 | 4.52% |
| 2025-07-24 | 16.800 | 16.800 | 0.010 | 0.06% | 16.490 | 16.950 | 77096 | 12899.002 | 5.01% |
| 2025-07-23 | 17.570 | 16.790 | -1.210 | -6.72% | 16.580 | 17.660 | 145803 | 24826.334 | 9.48% |
| 2025-07-22 | 18.280 | 18.000 | -0.680 | -3.64% | 17.030 | 19.300 | 220494 | 39561.926 | 14.33% |
| 2025-07-21 | 18.150 | 18.680 | 0.720 | 4.01% | 17.900 | 19.160 | 189733 | 35225.504 | 12.33% |
| 2025-07-18 | 18.800 | 17.960 | -1.220 | -6.36% | 17.570 | 18.890 | 191351 | 34609.184 | 12.44% |
| 2025-07-17 | 19.650 | 19.180 | -0.110 | -0.57% | 18.440 | 20.380 | 206513 | 39790.305 | 13.43% |
| 2025-07-16 | 20.600 | 19.290 | -2.160 | -10.07% | 19.130 | 22.500 | 240628 | 49166.926 | 15.64% |
| 2025-07-15 | 21.300 | 21.450 | 0.150 | 0.70% | 20.410 | 24.900 | 275282 | 61349.426 | 17.90% |
| 2025-07-14 | 18.490 | 21.300 | 3.300 | 18.33% | 18.160 | 23.000 | 285066 | 58002.055 | 18.53% |
| 2025-07-11 | 19.780 | 18.000 | -1.110 | -5.81% | 17.380 | 20.600 | 251607 | 46961.441 | 16.36% |
| 2025-07-10 | 14.700 | 19.110 | 4.410 | 30.00% | 14.120 | 19.110 | 255820 | 43850.234 | 16.63% |
| 2025-07-09 | 11.310 | 14.700 | 3.390 | 29.97% | 11.180 | 14.700 | 193532 | 26035.943 | 12.58% |
| 2025-07-08 | 10.580 | 11.310 | 0.730 | 6.90% | 10.550 | 11.360 | 62196 | 6914.486 | 4.04% |
| 2025-07-07 | 10.650 | 10.580 | 0.030 | 0.28% | 10.450 | 10.650 | 15115 | 1592.357 | 0.98% |
| 2025-07-04 | 10.910 | 10.550 | -0.330 | -3.03% | 10.480 | 10.970 | 27299 | 2911.344 | 1.77% |
| 2025-07-03 | 11.200 | 10.880 | -0.280 | -2.51% | 10.840 | 11.210 | 26942 | 2949.541 | 1.75% |
| 2025-07-02 | 11.430 | 11.160 | -0.420 | -3.63% | 11.100 | 11.500 | 35802 | 4039.484 | 2.33% |
| 2025-07-01 | 10.990 | 11.580 | 0.640 | 5.85% | 10.860 | 11.600 | 67920 | 7679.582 | 4.42% |
| 2025-06-30 | 10.790 | 10.940 | 0.220 | 2.05% | 10.730 | 10.960 | 23397 | 2541.831 | 1.52% |
| 2025-06-27 | 10.800 | 10.720 | -0.040 | -0.37% | 10.680 | 10.930 | 20285 | 2192.519 | 1.32% |
| 2025-06-26 | 10.710 | 10.760 | 0.070 | 0.65% | 10.580 | 11.050 | 33534 | 3636.682 | 2.18% |
| 2025-06-25 | 10.570 | 10.690 | 0.120 | 1.14% | 10.460 | 10.710 | 16763 | 1778.836 | 1.09% |
| 2025-06-24 | 10.380 | 10.570 | 0.230 | 2.22% | 10.320 | 10.670 | 21477 | 2264.859 | 1.40% |
| 2025-06-23 | 10.000 | 10.340 | 0.300 | 2.99% | 9.880 | 10.350 | 11092 | 1125.098 | 0.72% |
| 2025-06-20 | 10.280 | 10.040 | -0.220 | -2.14% | 10.010 | 10.360 | 15015 | 1524.367 | 0.98% |
| 2025-06-19 | 10.770 | 10.260 | -0.470 | -4.38% | 10.220 | 10.770 | 21128 | 2207.388 | 1.37% |
| 2025-06-18 | 10.700 | 10.730 | -0.020 | -0.19% | 10.610 | 10.980 | 22345 | 2402.528 | 1.45% |
| 2025-06-17 | 10.660 | 10.750 | 0.150 | 1.42% | 10.560 | 10.790 | 28512 | 3048.264 | 1.85% |
| 2025-06-16 | 10.380 | 10.600 | 0.240 | 2.32% | 10.000 | 10.600 | 15880 | 1650.466 | 1.03% |
| 2025-06-13 | 10.690 | 10.360 | -0.330 | -3.09% | 10.350 | 10.730 | 22825 | 2403.322 | 1.48% |
| 2025-06-12 | 10.770 | 10.690 | -0.050 | -0.47% | 10.560 | 10.780 | 20271 | 2158.621 | 1.32% |
| 2025-06-11 | 10.850 | 10.940 | 0.140 | 1.30% | 10.750 | 11.000 | 20952 | 2286.100 | 1.36% |
国义招标(831039)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。
