| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 38.53 | 38.36 | -0.18 | -0.47% | 38.18 | 38.79 | 376331 | 144295.55 | 0.68% |
| 2026-02-02 | 38.60 | 38.54 | -0.16 | -0.41% | 38.50 | 39.08 | 367220 | 142423.53 | 0.67% |
| 2026-01-30 | 38.85 | 38.70 | -0.18 | -0.46% | 38.63 | 39.19 | 449104 | 174721.38 | 0.81% |
| 2026-01-29 | 38.27 | 38.88 | 0.55 | 1.43% | 37.99 | 38.97 | 747272 | 286881.47 | 1.35% |
| 2026-01-28 | 38.91 | 38.33 | -0.58 | -1.49% | 38.28 | 38.91 | 722084 | 277561.97 | 1.31% |
| 2026-01-27 | 39.10 | 38.91 | -0.16 | -0.41% | 38.89 | 39.30 | 461231 | 180272.77 | 0.84% |
| 2026-01-26 | 39.43 | 39.07 | -0.36 | -0.91% | 39.02 | 39.58 | 628567 | 246383.83 | 1.14% |
| 2026-01-23 | 39.97 | 39.43 | -0.42 | -1.05% | 39.40 | 39.97 | 685535 | 271052.53 | 1.24% |
| 2026-01-22 | 40.79 | 40.85 | 0.08 | 0.20% | 40.58 | 41.05 | 471743 | 192828.70 | 0.86% |
| 2026-01-21 | 41.30 | 40.77 | -0.51 | -1.24% | 40.65 | 41.34 | 662525 | 270967.28 | 1.20% |
| 2026-01-20 | 40.54 | 41.28 | 0.75 | 1.85% | 40.46 | 41.35 | 906361 | 372042.50 | 1.64% |
| 2026-01-19 | 40.36 | 40.53 | 0.18 | 0.45% | 40.36 | 40.64 | 414366 | 167873.55 | 0.75% |
| 2026-01-16 | 40.22 | 40.35 | 0.23 | 0.57% | 40.22 | 40.48 | 459310 | 185179.12 | 0.83% |
| 2026-01-15 | 40.20 | 40.12 | -0.08 | -0.20% | 40.10 | 40.33 | 324847 | 130490.56 | 0.59% |
| 2026-01-14 | 40.31 | 40.20 | -0.13 | -0.32% | 40.16 | 40.39 | 454446 | 182956.20 | 0.82% |
| 2026-01-13 | 40.60 | 40.33 | -0.20 | -0.49% | 40.25 | 40.65 | 461470 | 186558.27 | 0.84% |
| 2026-01-12 | 40.47 | 40.53 | 0.05 | 0.12% | 40.26 | 40.58 | 393084 | 158832.28 | 0.71% |
| 2026-01-09 | 40.43 | 40.48 | 0.04 | 0.10% | 40.36 | 40.53 | 292909 | 118478.76 | 0.53% |
| 2026-01-08 | 40.43 | 40.44 | 0.00 | 0.00% | 40.28 | 40.48 | 270930 | 109448.78 | 0.49% |
| 2026-01-07 | 40.82 | 40.44 | -0.38 | -0.93% | 40.42 | 40.82 | 423632 | 171628.88 | 0.77% |
| 2026-01-06 | 40.77 | 40.82 | 0.06 | 0.15% | 40.65 | 40.86 | 395447 | 161214.30 | 0.72% |
| 2026-01-05 | 40.34 | 40.76 | 0.54 | 1.34% | 40.22 | 40.80 | 496729 | 201384.81 | 0.90% |
| 2025-12-31 | 40.56 | 40.22 | -0.31 | -0.76% | 40.15 | 40.81 | 502973 | 202797.59 | 0.91% |
| 2025-12-30 | 40.66 | 40.53 | -0.19 | -0.47% | 40.37 | 40.76 | 383899 | 155508.45 | 0.70% |
| 2025-12-29 | 40.76 | 40.72 | -0.04 | -0.10% | 40.64 | 41.12 | 392741 | 160565.23 | 0.71% |
| 2025-12-26 | 40.88 | 40.76 | -0.15 | -0.37% | 40.71 | 40.94 | 259173 | 105744.15 | 0.47% |
| 2025-12-25 | 40.73 | 40.91 | 0.15 | 0.37% | 40.66 | 41.04 | 264079 | 107998.52 | 0.48% |
| 2025-12-24 | 40.81 | 40.76 | -0.14 | -0.34% | 40.65 | 40.92 | 286647 | 116766.16 | 0.52% |
| 2025-12-23 | 40.87 | 40.90 | 0.02 | 0.05% | 40.77 | 41.15 | 330872 | 135500.02 | 0.60% |
| 2025-12-22 | 41.14 | 40.88 | -0.26 | -0.63% | 40.85 | 41.16 | 345820 | 141484.80 | 0.63% |
| 2025-12-19 | 40.99 | 41.14 | 0.18 | 0.44% | 40.86 | 41.15 | 307976 | 126363.84 | 0.56% |
| 2025-12-18 | 41.10 | 40.96 | -0.14 | -0.34% | 40.83 | 41.10 | 247356 | 101249.36 | 0.45% |
| 2025-12-17 | 40.84 | 41.10 | 0.25 | 0.61% | 40.64 | 41.20 | 424250 | 174026.02 | 0.77% |
| 2025-12-16 | 40.78 | 40.85 | -0.02 | -0.05% | 40.70 | 40.91 | 251553 | 102669.29 | 0.46% |
| 2025-12-15 | 40.91 | 40.87 | 0.12 | 0.29% | 40.83 | 41.06 | 360059 | 147541.75 | 0.65% |
| 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% |
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。
