| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 40.72 | 40.75 | 0.10 | 0.25% | 40.58 | 40.95 | 487137 | 198836.28 | 0.88% |
| 2025-12-11 | 40.51 | 40.65 | 0.28 | 0.69% | 40.48 | 41.08 | 455941 | 185938.12 | 0.83% |
| 2025-12-10 | 40.30 | 40.37 | 0.02 | 0.05% | 40.15 | 40.51 | 258695 | 104315.11 | 0.47% |
| 2025-12-09 | 40.72 | 40.35 | -0.33 | -0.81% | 40.30 | 40.84 | 292293 | 118374.05 | 0.53% |
| 2025-12-08 | 40.88 | 40.68 | -0.19 | -0.46% | 40.62 | 41.05 | 328105 | 133825.44 | 0.59% |
| 2025-12-05 | 40.94 | 40.87 | -0.07 | -0.17% | 40.65 | 41.09 | 274382 | 112075.85 | 0.50% |
| 2025-12-04 | 40.78 | 40.94 | 0.13 | 0.32% | 40.70 | 41.17 | 264627 | 108426.66 | 0.48% |
| 2025-12-03 | 40.85 | 40.81 | -0.09 | -0.22% | 40.76 | 41.15 | 371873 | 152446.98 | 0.67% |
| 2025-12-02 | 40.85 | 40.90 | 0.05 | 0.12% | 40.66 | 41.06 | 320498 | 130929.37 | 0.58% |
| 2025-12-01 | 40.42 | 40.85 | 0.49 | 1.21% | 40.32 | 40.85 | 408828 | 166249.52 | 0.74% |
| 2025-11-28 | 40.28 | 40.36 | 0.03 | 0.07% | 40.11 | 40.39 | 204371 | 82301.23 | 0.37% |
| 2025-11-27 | 40.25 | 40.33 | 0.00 | 0.00% | 40.04 | 40.48 | 295930 | 119184.02 | 0.54% |
| 2025-11-26 | 40.07 | 40.33 | 0.26 | 0.65% | 40.02 | 40.38 | 319655 | 128525.33 | 0.58% |
| 2025-11-25 | 40.16 | 40.07 | -0.04 | -0.10% | 39.72 | 40.20 | 413435 | 165090.38 | 0.75% |
| 2025-11-24 | 40.26 | 40.11 | -0.14 | -0.35% | 40.01 | 40.42 | 355301 | 142714.34 | 0.64% |
| 2025-11-21 | 40.18 | 40.25 | -0.10 | -0.25% | 39.97 | 40.72 | 550949 | 221846.48 | 1.00% |
| 2025-11-20 | 40.18 | 40.35 | 0.19 | 0.47% | 40.06 | 40.64 | 332902 | 134588.06 | 0.60% |
| 2025-11-19 | 40.10 | 40.16 | 0.05 | 0.12% | 40.00 | 40.29 | 218006 | 87562.64 | 0.40% |
| 2025-11-18 | 40.19 | 40.11 | -0.08 | -0.20% | 40.05 | 40.46 | 265683 | 106913.61 | 0.48% |
| 2025-11-17 | 40.62 | 40.19 | -0.43 | -1.06% | 40.06 | 40.62 | 366440 | 147497.72 | 0.66% |
| 2025-11-14 | 40.87 | 40.62 | -0.38 | -0.93% | 40.61 | 41.13 | 351223 | 143391.92 | 0.64% |
| 2025-11-13 | 41.15 | 41.00 | -0.15 | -0.36% | 40.75 | 41.32 | 441638 | 180727.92 | 0.80% |
| 2025-11-12 | 40.93 | 41.15 | 0.23 | 0.56% | 40.93 | 41.35 | 580158 | 238971.67 | 1.05% |
| 2025-11-11 | 40.90 | 40.92 | 0.06 | 0.15% | 40.75 | 41.09 | 468453 | 191606.41 | 0.85% |
| 2025-11-10 | 40.10 | 40.86 | 0.84 | 2.10% | 40.09 | 40.88 | 640991 | 260520.94 | 1.16% |
| 2025-11-07 | 39.95 | 40.02 | 0.03 | 0.08% | 39.88 | 40.08 | 244832 | 97933.44 | 0.44% |
| 2025-11-06 | 39.71 | 39.99 | 0.27 | 0.68% | 39.65 | 40.05 | 347531 | 138791.12 | 0.63% |
| 2025-11-05 | 39.55 | 39.72 | 0.01 | 0.03% | 39.45 | 39.88 | 281070 | 111621.01 | 0.51% |
| 2025-11-04 | 39.50 | 39.71 | 0.19 | 0.48% | 39.41 | 39.92 | 398198 | 158103.39 | 0.72% |
| 2025-11-03 | 39.65 | 39.52 | -0.23 | -0.58% | 39.20 | 39.84 | 613444 | 241609.83 | 1.11% |
| 2025-10-31 | 39.79 | 39.75 | -0.72 | -1.78% | 39.52 | 40.03 | 921556 | 366664.56 | 1.67% |
| 2025-10-30 | 40.61 | 40.47 | -0.22 | -0.54% | 40.41 | 40.79 | 439596 | 178262.92 | 0.80% |
| 2025-10-29 | 40.72 | 40.69 | -0.03 | -0.07% | 40.52 | 40.72 | 287433 | 116734.08 | 0.52% |
| 2025-10-28 | 40.97 | 40.72 | -0.25 | -0.61% | 40.67 | 41.15 | 338061 | 137872.91 | 0.61% |
| 2025-10-27 | 40.53 | 40.97 | 0.47 | 1.16% | 40.51 | 41.14 | 616525 | 252240.45 | 1.12% |
| 2025-10-24 | 40.53 | 40.50 | -0.03 | -0.07% | 40.44 | 40.75 | 292380 | 118582.80 | 0.53% |
| 2025-10-23 | 40.55 | 40.53 | -0.04 | -0.10% | 40.21 | 40.64 | 331124 | 133804.34 | 0.60% |
| 2025-10-22 | 40.58 | 40.57 | -0.12 | -0.29% | 40.52 | 40.81 | 307743 | 125040.12 | 0.56% |
| 2025-10-21 | 40.77 | 40.69 | -0.08 | -0.20% | 40.45 | 40.86 | 354372 | 144234.59 | 0.64% |
| 2025-10-20 | 40.36 | 40.77 | 0.55 | 1.37% | 40.23 | 40.78 | 394715 | 160000.95 | 0.72% |
| 2025-10-17 | 40.73 | 40.22 | -0.55 | -1.35% | 40.17 | 41.05 | 451804 | 183306.02 | 0.82% |
| 2025-10-16 | 40.82 | 40.77 | -0.05 | -0.12% | 40.60 | 40.94 | 397469 | 161893.88 | 0.72% |
| 2025-10-15 | 40.65 | 40.82 | 0.24 | 0.59% | 40.45 | 40.95 | 438870 | 179031.08 | 0.80% |
| 2025-10-14 | 40.45 | 40.58 | 0.13 | 0.32% | 40.10 | 40.79 | 557711 | 226196.89 | 1.01% |
| 2025-10-13 | 39.80 | 40.45 | 0.04 | 0.10% | 39.59 | 40.60 | 565693 | 226877.92 | 1.03% |
| 2025-10-10 | 40.18 | 40.41 | 0.03 | 0.07% | 40.03 | 40.84 | 609576 | 246969.83 | 1.11% |
| 2025-10-09 | 39.73 | 40.38 | 0.66 | 1.66% | 39.40 | 40.38 | 638098 | 254302.12 | 1.16% |
| 2025-09-30 | 39.96 | 39.72 | -0.22 | -0.55% | 39.66 | 40.00 | 395376 | 157237.62 | 0.72% |
| 2025-09-29 | 39.85 | 39.94 | 0.09 | 0.23% | 39.45 | 40.05 | 410191 | 162857.92 | 0.74% |
| 2025-09-26 | 39.51 | 39.85 | 0.35 | 0.89% | 39.30 | 40.05 | 450108 | 178834.30 | 0.82% |
| 2025-09-25 | 39.88 | 39.50 | -0.49 | -1.23% | 39.45 | 39.90 | 468991 | 185737.25 | 0.85% |
| 2025-09-24 | 39.65 | 39.99 | 0.35 | 0.88% | 39.43 | 40.04 | 363780 | 144898.17 | 0.66% |
| 2025-09-23 | 39.80 | 39.64 | -0.19 | -0.48% | 39.46 | 40.03 | 434244 | 172335.75 | 0.79% |
| 2025-09-22 | 40.30 | 39.83 | -0.61 | -1.51% | 39.70 | 40.33 | 582027 | 232215.45 | 1.06% |
| 2025-09-19 | 40.11 | 40.44 | 0.23 | 0.57% | 40.01 | 40.46 | 393409 | 158319.59 | 0.71% |
| 2025-09-18 | 40.70 | 40.21 | -0.58 | -1.42% | 40.08 | 40.87 | 580312 | 234632.02 | 1.05% |
| 2025-09-17 | 40.46 | 40.79 | 0.29 | 0.72% | 40.37 | 40.83 | 525926 | 213632.66 | 0.95% |
| 2025-09-16 | 40.89 | 40.50 | -0.44 | -1.07% | 40.50 | 40.89 | 555725 | 225658.38 | 1.01% |
| 2025-09-15 | 41.04 | 40.94 | -0.11 | -0.27% | 40.68 | 41.05 | 492795 | 201264.23 | 0.89% |
| 2025-09-12 | 41.38 | 41.05 | -0.32 | -0.77% | 41.02 | 41.45 | 660884 | 272250.56 | 1.20% |
| 2025-09-11 | 41.17 | 41.37 | 0.21 | 0.51% | 41.01 | 41.39 | 528172 | 217379.64 | 0.96% |
| 2025-09-10 | 41.32 | 41.16 | -0.18 | -0.44% | 41.11 | 41.37 | 491112 | 202325.16 | 0.89% |
| 2025-09-09 | 41.44 | 41.34 | -0.08 | -0.19% | 41.26 | 41.67 | 666714 | 276319.38 | 1.21% |
| 2025-09-08 | 41.50 | 41.42 | 0.06 | 0.15% | 41.27 | 41.72 | 627318 | 260006.94 | 1.14% |
| 2025-09-05 | 41.15 | 41.36 | 0.17 | 0.41% | 41.01 | 41.40 | 643465 | 265053.66 | 1.17% |
| 2025-09-04 | 41.50 | 41.19 | -0.35 | -0.84% | 41.00 | 41.55 | 703630 | 290031.03 | 1.28% |
| 2025-09-03 | 42.25 | 41.54 | 0.02 | 0.05% | 41.50 | 42.46 | 822526 | 343472.22 | 1.49% |
| 2025-09-02 | 41.25 | 41.52 | 0.11 | 0.27% | 41.11 | 41.85 | 855871 | 355028.56 | 1.55% |
| 2025-09-01 | 42.59 | 41.41 | -1.19 | -2.79% | 41.35 | 42.59 | 1615705 | 674185.19 | 2.93% |
| 2025-08-29 | 43.38 | 42.60 | -2.66 | -5.88% | 42.11 | 43.38 | 2541970 | 1086033.75 | 4.61% |
| 2025-08-28 | 47.24 | 47.25 | 0.01 | 0.02% | 46.94 | 47.70 | 697028 | 329208.72 | 1.26% |
| 2025-08-27 | 48.06 | 47.24 | -0.80 | -1.67% | 47.23 | 48.35 | 693532 | 331327.22 | 1.26% |
| 2025-08-26 | 48.00 | 48.04 | -0.06 | -0.12% | 47.72 | 48.23 | 508961 | 244301.55 | 0.92% |
| 2025-08-25 | 47.25 | 48.10 | 0.99 | 2.10% | 47.10 | 48.10 | 762382 | 363495.34 | 1.38% |
| 2025-08-22 | 46.98 | 47.11 | 0.47 | 1.01% | 46.53 | 47.19 | 816583 | 382929.53 | 1.48% |
| 2025-08-21 | 46.91 | 46.64 | -0.54 | -1.14% | 46.06 | 47.05 | 765658 | 356833.06 | 1.39% |
| 2025-08-20 | 46.80 | 47.18 | 0.12 | 0.25% | 46.58 | 47.19 | 469446 | 220368.28 | 0.85% |
| 2025-08-19 | 47.78 | 47.06 | -0.59 | -1.24% | 46.85 | 48.15 | 634121 | 299023.66 | 1.15% |
| 2025-08-18 | 47.79 | 47.65 | -0.14 | -0.29% | 47.51 | 48.25 | 370442 | 176889.44 | 0.67% |
| 2025-08-15 | 47.67 | 47.79 | 0.09 | 0.19% | 47.23 | 47.82 | 351231 | 167082.11 | 0.64% |
格力电器(000651)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。
