| 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 | 35.000 | 34.560 | -0.400 | -1.14% | 34.560 | 35.490 | 11498 | 4019.972 | 1.92% |
| 2025-09-29 | 34.880 | 34.960 | 0.140 | 0.40% | 34.380 | 35.590 | 11602 | 4058.125 | 1.94% |
| 2025-09-26 | 35.900 | 34.820 | -1.340 | -3.71% | 34.770 | 36.340 | 15025 | 5292.850 | 2.51% |
| 2025-09-25 | 35.180 | 36.160 | 0.970 | 2.76% | 35.030 | 37.030 | 25327 | 9201.077 | 4.23% |
| 2025-09-24 | 34.180 | 35.190 | 0.940 | 2.74% | 34.180 | 35.400 | 15611 | 5451.975 | 2.61% |
| 2025-09-23 | 36.120 | 34.250 | -1.880 | -5.20% | 33.650 | 36.120 | 23585 | 8137.623 | 3.94% |
| 2025-09-22 | 36.380 | 36.130 | 0.080 | 0.22% | 35.880 | 36.540 | 11030 | 3987.206 | 1.84% |
| 2025-09-19 | 37.200 | 36.050 | -0.980 | -2.65% | 36.010 | 37.200 | 20767 | 7576.935 | 3.47% |
| 2025-09-18 | 37.600 | 37.030 | -0.440 | -1.17% | 36.630 | 38.360 | 24422 | 9187.431 | 4.08% |
| 2025-09-17 | 37.800 | 37.470 | -0.240 | -0.64% | 37.310 | 37.890 | 15999 | 6008.342 | 2.67% |
| 2025-09-16 | 37.390 | 37.710 | 0.480 | 1.29% | 36.800 | 37.760 | 14235 | 5317.078 | 2.38% |
| 2025-09-15 | 37.400 | 37.230 | -0.160 | -0.43% | 37.070 | 37.750 | 12394 | 4628.736 | 2.07% |
| 2025-09-12 | 38.400 | 37.390 | -0.700 | -1.84% | 37.200 | 38.480 | 21488 | 8111.780 | 3.59% |
| 2025-09-11 | 37.250 | 38.090 | 1.160 | 3.14% | 37.090 | 38.300 | 19857 | 7500.882 | 3.32% |
| 2025-09-10 | 37.530 | 36.930 | -0.370 | -0.99% | 36.860 | 37.770 | 12835 | 4788.923 | 2.14% |
| 2025-09-09 | 38.990 | 37.300 | -1.580 | -4.06% | 37.270 | 38.990 | 23570 | 8891.168 | 3.94% |
| 2025-09-08 | 39.400 | 38.880 | -0.490 | -1.24% | 38.510 | 39.500 | 22123 | 8595.816 | 3.69% |
| 2025-09-05 | 38.330 | 39.370 | 1.470 | 3.88% | 37.700 | 39.430 | 28627 | 11090.832 | 4.78% |
| 2025-09-04 | 37.180 | 37.900 | 0.560 | 1.50% | 37.180 | 38.100 | 24913 | 9400.126 | 4.16% |
| 2025-09-03 | 38.200 | 37.340 | -0.740 | -1.94% | 37.200 | 38.350 | 18933 | 7141.316 | 5.03% |
| 2025-09-02 | 39.400 | 38.080 | -1.300 | -3.30% | 37.330 | 39.400 | 39452 | 14990.083 | 10.49% |
| 2025-09-01 | 40.070 | 39.380 | -0.720 | -1.80% | 39.240 | 40.540 | 26267 | 10404.333 | 6.98% |
| 2025-08-29 | 41.800 | 40.100 | -0.530 | -1.30% | 40.000 | 41.960 | 29799 | 12148.091 | 7.92% |
| 2025-08-28 | 40.520 | 40.630 | -0.480 | -1.17% | 39.180 | 41.400 | 46417 | 18682.107 | 12.34% |
| 2025-08-27 | 44.450 | 41.110 | -1.880 | -4.37% | 41.080 | 45.360 | 57712 | 24752.832 | 15.34% |
| 2025-08-26 | 42.580 | 42.990 | 0.130 | 0.30% | 42.460 | 44.880 | 49877 | 21743.086 | 13.26% |
| 2025-08-25 | 43.720 | 42.860 | -0.850 | -1.94% | 42.420 | 44.330 | 56575 | 24371.049 | 15.04% |
| 2025-08-22 | 41.990 | 43.710 | 1.890 | 4.52% | 41.460 | 43.990 | 61234 | 26077.709 | 16.28% |
| 2025-08-21 | 41.300 | 41.820 | 0.490 | 1.19% | 41.200 | 44.370 | 56120 | 23841.336 | 14.92% |
| 2025-08-20 | 40.470 | 41.330 | 0.550 | 1.35% | 40.020 | 41.850 | 58083 | 23829.885 | 15.44% |
| 2025-08-19 | 42.800 | 40.780 | -0.910 | -2.18% | 40.730 | 45.860 | 107263 | 46235.527 | 28.51% |
| 2025-08-18 | 38.000 | 41.690 | 3.970 | 10.52% | 37.350 | 43.320 | 91102 | 36515.652 | 24.22% |
| 2025-08-15 | 36.210 | 37.720 | 1.570 | 4.34% | 36.110 | 37.750 | 38979 | 14509.483 | 10.36% |
| 2025-08-14 | 37.000 | 36.150 | -1.200 | -3.21% | 36.150 | 37.350 | 31499 | 11559.230 | 8.37% |
| 2025-08-13 | 36.820 | 37.350 | 0.560 | 1.52% | 36.510 | 38.320 | 43916 | 16510.959 | 11.67% |
| 2025-08-12 | 36.830 | 36.790 | -0.010 | -0.03% | 36.500 | 37.010 | 15577 | 5720.810 | 4.14% |
| 2025-08-11 | 36.510 | 36.800 | 0.300 | 0.82% | 36.300 | 37.010 | 15049 | 5535.555 | 4.00% |
| 2025-08-08 | 37.030 | 36.500 | -0.930 | -2.48% | 36.500 | 37.350 | 24241 | 8900.487 | 6.44% |
| 2025-08-07 | 37.930 | 37.430 | -0.480 | -1.27% | 37.210 | 38.100 | 26139 | 9832.849 | 6.95% |
| 2025-08-06 | 37.650 | 37.910 | 0.090 | 0.24% | 37.330 | 38.120 | 33613 | 12690.544 | 8.94% |
| 2025-08-05 | 38.060 | 37.820 | -0.640 | -1.66% | 37.380 | 38.200 | 31296 | 11810.733 | 8.32% |
| 2025-08-04 | 37.200 | 38.460 | 0.720 | 1.91% | 37.200 | 38.460 | 45255 | 17214.426 | 12.03% |
| 2025-08-01 | 36.550 | 37.740 | 1.380 | 3.80% | 36.060 | 37.870 | 42097 | 15660.622 | 11.19% |
| 2025-07-31 | 36.180 | 36.360 | 0.050 | 0.14% | 36.160 | 37.150 | 19303 | 7073.475 | 5.13% |
| 2025-07-30 | 37.380 | 36.310 | -0.710 | -1.92% | 36.090 | 37.380 | 20903 | 7657.228 | 5.56% |
| 2025-07-29 | 37.380 | 37.020 | -0.360 | -0.96% | 36.610 | 37.380 | 18204 | 6724.910 | 4.84% |
| 2025-07-28 | 38.000 | 37.380 | -0.330 | -0.88% | 37.010 | 38.400 | 30186 | 11273.198 | 8.02% |
| 2025-07-25 | 36.820 | 37.710 | 1.150 | 3.15% | 36.610 | 38.950 | 54108 | 20462.857 | 14.38% |
| 2025-07-24 | 36.550 | 36.560 | 0.020 | 0.05% | 36.440 | 36.850 | 15267 | 5587.051 | 4.06% |
| 2025-07-23 | 36.150 | 36.540 | -0.040 | -0.11% | 36.080 | 36.950 | 18884 | 6897.678 | 5.02% |
| 2025-07-22 | 36.900 | 36.580 | -0.590 | -1.59% | 36.500 | 37.340 | 23500 | 8620.874 | 6.25% |
| 2025-07-21 | 37.110 | 37.170 | -0.360 | -0.96% | 36.880 | 37.390 | 24246 | 8988.588 | 6.45% |
| 2025-07-18 | 37.440 | 37.530 | -0.460 | -1.21% | 37.290 | 38.390 | 29107 | 10977.431 | 7.74% |
| 2025-07-17 | 36.500 | 37.990 | 1.230 | 3.35% | 36.370 | 39.250 | 50108 | 19018.705 | 13.32% |
| 2025-07-16 | 37.500 | 36.760 | -0.720 | -1.92% | 36.730 | 37.930 | 22458 | 8364.333 | 5.97% |
| 2025-07-15 | 37.000 | 37.480 | 0.590 | 1.60% | 36.080 | 37.680 | 25137 | 9286.148 | 6.68% |
| 2025-07-14 | 37.690 | 36.890 | -0.900 | -2.38% | 36.800 | 37.910 | 23771 | 8829.127 | 6.32% |
| 2025-07-11 | 36.480 | 37.790 | 1.490 | 4.10% | 36.310 | 37.960 | 41157 | 15387.528 | 10.94% |
| 2025-07-10 | 36.400 | 36.300 | -0.060 | -0.17% | 35.470 | 36.650 | 16154 | 5825.320 | 4.29% |
| 2025-07-09 | 36.970 | 36.360 | -0.610 | -1.65% | 36.240 | 37.280 | 15755 | 5789.737 | 4.19% |
| 2025-07-08 | 36.300 | 36.970 | 0.740 | 2.04% | 36.230 | 37.050 | 16772 | 6158.448 | 4.46% |
| 2025-07-07 | 36.000 | 36.230 | 0.110 | 0.30% | 36.000 | 36.600 | 11291 | 4097.952 | 3.00% |
| 2025-07-04 | 36.820 | 36.120 | -0.770 | -2.09% | 36.090 | 37.420 | 20441 | 7516.054 | 5.43% |
| 2025-07-03 | 37.100 | 36.890 | -0.060 | -0.16% | 36.600 | 37.400 | 13421 | 4955.848 | 3.57% |
| 2025-07-02 | 37.870 | 36.950 | -1.350 | -3.52% | 36.720 | 38.240 | 26834 | 10012.305 | 7.13% |
| 2025-07-01 | 38.400 | 38.300 | -0.280 | -0.73% | 37.700 | 39.400 | 30819 | 11859.905 | 8.19% |
| 2025-06-30 | 38.730 | 38.580 | 0.020 | 0.05% | 38.160 | 38.990 | 28155 | 10833.750 | 7.48% |
| 2025-06-27 | 38.250 | 38.560 | 0.320 | 0.84% | 38.050 | 39.760 | 39465 | 15323.667 | 10.49% |
| 2025-06-26 | 39.500 | 38.240 | -1.190 | -3.02% | 38.170 | 39.840 | 49325 | 19167.832 | 13.11% |
| 2025-06-25 | 36.880 | 39.430 | 2.630 | 7.15% | 36.510 | 39.950 | 71127 | 27364.211 | 18.91% |
| 2025-06-24 | 36.860 | 36.800 | 0.440 | 1.21% | 36.110 | 38.090 | 40882 | 15144.469 | 10.87% |
| 2025-06-23 | 34.990 | 36.360 | 1.480 | 4.24% | 34.380 | 36.600 | 21183 | 7553.008 | 5.63% |
| 2025-06-20 | 50.330 | 48.800 | -1.350 | -2.69% | 48.550 | 50.740 | 9832 | 4854.112 | 3.61% |
| 2025-06-19 | 52.260 | 50.150 | -1.760 | -3.39% | 49.610 | 52.340 | 16097 | 8154.265 | 5.90% |
| 2025-06-18 | 51.910 | 51.910 | -0.290 | -0.56% | 50.800 | 52.480 | 15208 | 7852.960 | 5.58% |
| 2025-06-17 | 53.600 | 52.200 | -0.840 | -1.58% | 52.030 | 53.700 | 22313 | 11741.073 | 8.18% |
| 2025-06-16 | 50.760 | 53.040 | 3.320 | 6.68% | 49.220 | 53.040 | 34873 | 18091.412 | 12.79% |
| 2025-06-13 | 50.580 | 49.720 | -0.580 | -1.15% | 49.680 | 51.950 | 20430 | 10387.542 | 7.49% |
| 2025-06-12 | 50.010 | 50.300 | -0.050 | -0.10% | 49.880 | 50.790 | 12084 | 6086.522 | 4.43% |
| 2025-06-11 | 50.390 | 50.350 | 0.200 | 0.40% | 49.840 | 51.390 | 12704 | 6420.176 | 4.66% |
国子软件(872953)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。
