| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 47.79 | 47.70 | -0.03 | -0.06% | 47.70 | 48.24 | 302763 | 145226.80 | 0.55% |
| 2025-08-13 | 48.00 | 47.73 | -0.15 | -0.31% | 47.64 | 48.12 | 272882 | 130402.71 | 0.49% |
| 2025-08-12 | 47.30 | 47.88 | 0.65 | 1.38% | 47.19 | 48.30 | 450653 | 216162.58 | 0.82% |
| 2025-08-11 | 47.44 | 47.23 | -0.21 | -0.44% | 47.06 | 47.55 | 244309 | 115395.97 | 0.44% |
| 2025-08-08 | 47.04 | 47.44 | 0.44 | 0.94% | 46.90 | 47.61 | 280780 | 133070.27 | 0.51% |
| 2025-08-07 | 46.80 | 47.00 | 0.10 | 0.21% | 46.67 | 47.15 | 264711 | 124250.55 | 0.48% |
| 2025-08-06 | 46.82 | 46.90 | 0.18 | 0.39% | 46.61 | 46.98 | 255528 | 119589.13 | 0.46% |
| 2025-08-05 | 46.15 | 46.72 | 0.60 | 1.30% | 45.93 | 46.79 | 277894 | 129238.48 | 0.50% |
| 2025-08-04 | 45.88 | 46.12 | 0.23 | 0.50% | 45.75 | 46.25 | 210786 | 97059.76 | 0.38% |
| 2025-08-01 | 45.72 | 45.89 | 0.27 | 0.59% | 45.63 | 46.05 | 234001 | 107299.13 | 0.42% |
| 2025-07-31 | 46.38 | 45.62 | -0.75 | -1.62% | 45.50 | 46.40 | 447716 | 204876.38 | 0.81% |
| 2025-07-30 | 46.14 | 46.37 | 0.25 | 0.54% | 46.04 | 46.66 | 320217 | 148506.30 | 0.58% |
| 2025-07-29 | 46.65 | 46.12 | -0.51 | -1.09% | 46.01 | 46.78 | 427601 | 197762.72 | 0.78% |
| 2025-07-28 | 46.94 | 46.63 | -0.17 | -0.36% | 46.59 | 47.10 | 382201 | 178748.47 | 0.69% |
| 2025-07-25 | 46.50 | 46.80 | -0.99 | -2.07% | 46.50 | 47.59 | 621993 | 291551.66 | 1.13% |
| 2025-07-24 | 48.18 | 47.79 | -0.36 | -0.75% | 47.63 | 48.24 | 316142 | 151102.53 | 0.57% |
| 2025-07-23 | 47.94 | 48.15 | 0.26 | 0.54% | 47.92 | 48.47 | 263583 | 127132.11 | 0.48% |
| 2025-07-22 | 47.53 | 47.89 | 0.34 | 0.72% | 47.44 | 47.92 | 299742 | 142915.75 | 0.54% |
| 2025-07-21 | 47.89 | 47.55 | -0.33 | -0.69% | 47.39 | 48.08 | 269500 | 128386.83 | 0.49% |
| 2025-07-18 | 47.80 | 47.88 | 0.32 | 0.67% | 47.54 | 47.90 | 210739 | 100596.33 | 0.38% |
| 2025-07-17 | 47.48 | 47.56 | 0.08 | 0.17% | 47.40 | 48.05 | 225690 | 107685.36 | 0.41% |
| 2025-07-16 | 48.09 | 47.48 | -0.47 | -0.98% | 47.34 | 48.09 | 279249 | 132827.95 | 0.51% |
| 2025-07-15 | 47.37 | 47.95 | 0.70 | 1.48% | 47.15 | 48.09 | 397741 | 189960.52 | 0.72% |
| 2025-07-14 | 47.14 | 47.25 | 0.30 | 0.64% | 47.02 | 47.68 | 305755 | 144927.48 | 0.55% |
| 2025-07-11 | 46.50 | 46.95 | 0.61 | 1.32% | 46.45 | 47.15 | 318348 | 149482.56 | 0.58% |
| 2025-07-10 | 46.20 | 46.34 | 0.14 | 0.30% | 45.95 | 46.52 | 209383 | 96882.92 | 0.38% |
| 2025-07-09 | 46.62 | 46.20 | -0.40 | -0.86% | 46.11 | 46.68 | 274919 | 127512.46 | 0.50% |
| 2025-07-08 | 46.49 | 46.60 | 0.11 | 0.24% | 46.38 | 46.92 | 256018 | 119523.11 | 0.46% |
| 2025-07-07 | 46.90 | 46.49 | -0.25 | -0.53% | 46.38 | 46.94 | 189802 | 88349.40 | 0.34% |
| 2025-07-04 | 46.53 | 46.74 | 0.21 | 0.45% | 46.30 | 46.84 | 196170 | 91527.79 | 0.36% |
| 2025-07-03 | 46.60 | 46.53 | 0.12 | 0.26% | 46.25 | 46.67 | 217130 | 100912.91 | 0.39% |
| 2025-07-02 | 45.55 | 46.41 | 0.96 | 2.11% | 45.49 | 46.72 | 542096 | 251049.58 | 0.98% |
| 2025-07-01 | 45.05 | 45.45 | 0.53 | 1.18% | 44.85 | 45.48 | 242454 | 109668.41 | 0.44% |
| 2025-06-30 | 45.23 | 44.92 | -0.30 | -0.66% | 44.87 | 45.54 | 321622 | 144860.70 | 0.58% |
| 2025-06-27 | 45.57 | 45.22 | -0.28 | -0.62% | 45.13 | 45.92 | 323097 | 147181.95 | 0.59% |
| 2025-06-26 | 45.52 | 45.50 | 0.13 | 0.29% | 45.37 | 45.79 | 252527 | 115107.15 | 0.46% |
| 2025-06-25 | 44.93 | 45.37 | 0.47 | 1.05% | 44.77 | 45.49 | 303185 | 136915.62 | 0.55% |
| 2025-06-24 | 44.49 | 44.90 | 0.48 | 1.08% | 44.49 | 45.00 | 298954 | 134194.11 | 0.54% |
| 2025-06-23 | 44.60 | 44.42 | -0.22 | -0.49% | 44.20 | 44.72 | 290724 | 129033.58 | 0.53% |
| 2025-06-20 | 44.08 | 44.64 | 0.56 | 1.27% | 44.03 | 44.66 | 248254 | 110405.72 | 0.45% |
| 2025-06-19 | 44.46 | 44.08 | -0.40 | -0.90% | 44.04 | 44.54 | 275096 | 121698.37 | 0.50% |
| 2025-06-18 | 44.49 | 44.48 | 0.03 | 0.07% | 44.40 | 44.85 | 212106 | 94537.14 | 0.38% |
| 2025-06-17 | 44.61 | 44.45 | -0.15 | -0.34% | 44.34 | 44.72 | 256593 | 114220.37 | 0.47% |
| 2025-06-16 | 44.92 | 44.60 | -0.32 | -0.71% | 44.58 | 45.15 | 304698 | 136304.92 | 0.55% |
| 2025-06-13 | 44.71 | 44.92 | 0.06 | 0.13% | 44.65 | 45.04 | 352205 | 157950.45 | 0.64% |
| 2025-06-12 | 44.89 | 44.86 | 0.09 | 0.20% | 44.54 | 44.99 | 270084 | 120865.08 | 0.49% |
| 2025-06-11 | 44.62 | 44.77 | 0.12 | 0.27% | 44.55 | 44.94 | 226642 | 101472.27 | 0.41% |
| 2025-06-10 | 44.82 | 44.65 | -0.17 | -0.38% | 44.56 | 45.07 | 339236 | 151807.47 | 0.62% |
| 2025-06-09 | 45.00 | 44.82 | -0.05 | -0.11% | 44.65 | 45.15 | 274460 | 122905.26 | 0.50% |
| 2025-06-06 | 45.03 | 44.87 | -0.07 | -0.16% | 44.85 | 45.08 | 222152 | 99863.33 | 0.40% |
| 2025-06-05 | 45.38 | 44.94 | -0.38 | -0.84% | 44.83 | 45.50 | 356489 | 160330.75 | 0.65% |
| 2025-06-04 | 45.05 | 45.32 | 0.34 | 0.76% | 44.99 | 45.59 | 305373 | 138282.62 | 0.55% |
| 2025-06-03 | 46.23 | 44.98 | -1.44 | -3.10% | 44.80 | 46.34 | 733643 | 331411.25 | 1.33% |
| 2025-05-30 | 46.07 | 46.42 | 0.36 | 0.78% | 45.86 | 46.54 | 318707 | 147454.77 | 0.58% |
| 2025-05-29 | 46.60 | 46.06 | -0.62 | -1.33% | 46.00 | 46.79 | 352637 | 162870.62 | 0.64% |
| 2025-05-28 | 46.36 | 46.68 | 0.50 | 1.08% | 45.93 | 46.76 | 231387 | 107544.38 | 0.42% |
| 2025-05-27 | 46.05 | 46.18 | 0.14 | 0.30% | 46.05 | 46.50 | 178543 | 82624.52 | 0.32% |
| 2025-05-26 | 46.57 | 46.04 | -0.52 | -1.12% | 45.88 | 46.70 | 257221 | 118648.02 | 0.47% |
| 2025-05-23 | 47.01 | 46.56 | -0.52 | -1.10% | 46.45 | 47.43 | 327489 | 153608.39 | 0.59% |
| 2025-05-22 | 46.88 | 47.08 | 0.21 | 0.45% | 46.88 | 47.31 | 228984 | 107778.18 | 0.42% |
| 2025-05-21 | 46.90 | 46.87 | -0.13 | -0.28% | 46.75 | 47.27 | 211477 | 99362.00 | 0.38% |
| 2025-05-20 | 45.75 | 47.00 | 1.29 | 2.82% | 45.68 | 47.00 | 470337 | 218982.94 | 0.85% |
| 2025-05-19 | 45.70 | 45.71 | 0.13 | 0.29% | 45.48 | 45.88 | 220715 | 100813.12 | 0.40% |
| 2025-05-16 | 46.21 | 45.58 | -0.62 | -1.34% | 45.45 | 46.31 | 310925 | 141961.22 | 0.56% |
| 2025-05-15 | 46.07 | 46.20 | 0.30 | 0.65% | 45.75 | 46.27 | 288515 | 132859.12 | 0.52% |
| 2025-05-14 | 47.00 | 46.90 | -0.08 | -0.17% | 46.64 | 47.22 | 331514 | 155575.64 | 0.60% |
| 2025-05-13 | 47.00 | 46.98 | 0.08 | 0.17% | 46.81 | 47.14 | 248680 | 116733.16 | 0.45% |
| 2025-05-12 | 47.18 | 46.90 | -0.10 | -0.21% | 46.78 | 47.30 | 335059 | 157247.12 | 0.61% |
| 2025-05-09 | 46.68 | 47.00 | 0.48 | 1.03% | 46.53 | 47.18 | 317424 | 149281.95 | 0.58% |
| 2025-05-08 | 46.19 | 46.52 | 0.42 | 0.91% | 46.11 | 46.65 | 267160 | 124130.42 | 0.48% |
| 2025-05-07 | 45.98 | 46.10 | 0.63 | 1.39% | 45.80 | 46.35 | 406180 | 187299.75 | 0.74% |
| 2025-05-06 | 45.89 | 45.47 | -0.09 | -0.20% | 45.31 | 46.06 | 391608 | 178379.86 | 0.71% |
| 2025-04-30 | 46.35 | 45.56 | -0.71 | -1.53% | 45.52 | 46.40 | 330523 | 151403.64 | 0.60% |
| 2025-04-29 | 46.73 | 46.27 | -0.28 | -0.60% | 45.85 | 46.85 | 337779 | 156074.64 | 0.61% |
| 2025-04-28 | 46.81 | 46.55 | 1.33 | 2.94% | 46.25 | 47.30 | 863704 | 404600.09 | 1.57% |
| 2025-04-25 | 45.31 | 45.22 | -0.18 | -0.40% | 45.09 | 45.53 | 233137 | 105475.04 | 0.42% |
| 2025-04-24 | 45.29 | 45.40 | 0.11 | 0.24% | 45.00 | 45.54 | 204351 | 92544.32 | 0.37% |
| 2025-04-23 | 45.70 | 45.29 | -0.26 | -0.57% | 45.15 | 45.75 | 221352 | 100659.76 | 0.40% |
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。
