| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.32 | 9.46 | 0.19 | 2.05% | 9.28 | 9.57 | 169327 | 15980.29 | 1.73% |
| 2026-03-24 | 9.12 | 9.27 | 0.29 | 3.23% | 9.00 | 9.30 | 203886 | 18610.59 | 2.08% |
| 2026-03-23 | 9.38 | 8.98 | -0.59 | -6.17% | 8.89 | 9.39 | 312463 | 28596.92 | 3.19% |
| 2026-03-20 | 9.99 | 9.57 | -0.43 | -4.30% | 9.56 | 10.10 | 259817 | 25363.94 | 2.65% |
| 2026-03-19 | 10.17 | 10.00 | -0.29 | -2.82% | 9.98 | 10.23 | 205427 | 20664.48 | 2.10% |
| 2026-03-18 | 10.44 | 10.29 | -0.03 | -0.29% | 10.17 | 10.45 | 166098 | 17047.33 | 1.70% |
| 2026-03-17 | 10.41 | 10.32 | -0.07 | -0.67% | 10.32 | 10.58 | 146858 | 15326.74 | 1.50% |
| 2026-03-16 | 10.37 | 10.39 | -0.01 | -0.10% | 10.29 | 10.49 | 144339 | 15002.31 | 1.47% |
| 2026-03-13 | 10.86 | 10.40 | -0.16 | -1.52% | 10.38 | 10.90 | 227187 | 23967.37 | 2.32% |
| 2026-03-12 | 10.53 | 10.56 | 0.01 | 0.09% | 10.51 | 11.09 | 264189 | 28365.15 | 2.70% |
| 2026-03-11 | 10.63 | 10.55 | -0.05 | -0.47% | 10.47 | 10.66 | 134431 | 14199.59 | 1.37% |
| 2026-03-10 | 10.72 | 10.60 | -0.02 | -0.19% | 10.55 | 10.85 | 198081 | 21161.60 | 2.02% |
| 2026-03-09 | 10.70 | 10.62 | -0.17 | -1.58% | 10.42 | 10.70 | 202637 | 21384.66 | 2.07% |
| 2026-03-06 | 10.28 | 10.79 | 0.44 | 4.25% | 10.26 | 10.87 | 240641 | 25438.10 | 2.46% |
| 2026-03-05 | 10.31 | 10.35 | 0.24 | 2.37% | 10.13 | 10.53 | 238056 | 24552.00 | 2.43% |
| 2026-03-04 | 10.20 | 10.11 | -0.23 | -2.22% | 10.05 | 10.34 | 202684 | 20643.75 | 2.07% |
| 2026-03-03 | 10.62 | 10.34 | -0.29 | -2.73% | 10.33 | 10.69 | 279259 | 29257.21 | 2.85% |
| 2026-03-02 | 10.91 | 10.63 | -0.56 | -5.00% | 10.57 | 10.98 | 336978 | 36177.54 | 3.44% |
| 2026-02-27 | 11.11 | 11.19 | 0.05 | 0.45% | 11.10 | 11.23 | 142986 | 15964.19 | 1.46% |
| 2026-02-26 | 11.28 | 11.14 | -0.07 | -0.62% | 11.12 | 11.34 | 205923 | 23064.66 | 2.10% |
| 2026-02-25 | 11.29 | 11.21 | -0.05 | -0.44% | 11.21 | 11.37 | 204820 | 23095.30 | 2.09% |
| 2026-02-24 | 11.49 | 11.26 | -0.14 | -1.23% | 11.19 | 11.52 | 211626 | 23913.44 | 2.16% |
| 2026-02-13 | 11.49 | 11.40 | -0.12 | -1.04% | 11.39 | 11.57 | 212601 | 24362.08 | 2.17% |
| 2026-02-12 | 11.71 | 11.52 | -0.20 | -1.71% | 11.46 | 11.81 | 238793 | 27561.38 | 2.44% |
| 2026-02-11 | 11.87 | 11.72 | -0.16 | -1.35% | 11.71 | 12.00 | 288534 | 34166.96 | 2.95% |
| 2026-02-10 | 11.65 | 11.88 | 0.32 | 2.77% | 11.55 | 12.10 | 434779 | 51472.54 | 4.44% |
| 2026-02-09 | 11.52 | 11.56 | 0.24 | 2.12% | 11.43 | 11.62 | 271264 | 31225.58 | 2.77% |
| 2026-02-06 | 11.36 | 11.32 | -0.09 | -0.79% | 11.18 | 11.55 | 218352 | 24852.70 | 2.23% |
| 2026-02-05 | 11.40 | 11.41 | -0.11 | -0.95% | 11.38 | 11.56 | 191999 | 21961.34 | 1.96% |
| 2026-02-04 | 11.77 | 11.52 | -0.36 | -3.03% | 11.38 | 11.81 | 343821 | 39671.91 | 3.51% |
| 2026-02-03 | 11.63 | 11.88 | 0.36 | 3.13% | 11.61 | 11.95 | 336628 | 39687.55 | 3.44% |
| 2026-02-02 | 11.80 | 11.52 | -0.57 | -4.71% | 11.50 | 12.14 | 321206 | 37892.76 | 3.28% |
| 2026-01-30 | 12.03 | 12.09 | -0.01 | -0.08% | 11.88 | 12.18 | 263177 | 31663.24 | 2.68% |
| 2026-01-29 | 12.01 | 12.10 | -0.03 | -0.25% | 11.80 | 12.40 | 356409 | 43437.50 | 3.63% |
| 2026-01-28 | 12.22 | 12.13 | -0.05 | -0.41% | 12.08 | 12.44 | 272478 | 33311.27 | 2.77% |
| 2026-01-27 | 12.42 | 12.18 | -0.30 | -2.40% | 12.00 | 12.60 | 359569 | 43710.38 | 3.66% |
| 2026-01-26 | 12.64 | 12.48 | -0.37 | -2.88% | 12.19 | 12.80 | 547910 | 67863.61 | 5.57% |
| 2026-01-23 | 12.18 | 12.85 | 0.71 | 5.85% | 12.12 | 13.22 | 662765 | 84817.59 | 6.74% |
| 2026-01-22 | 12.04 | 12.14 | 0.14 | 1.17% | 12.00 | 12.25 | 242899 | 29487.68 | 2.47% |
| 2026-01-21 | 12.19 | 12.00 | -0.31 | -2.52% | 11.90 | 12.30 | 346132 | 41873.15 | 3.52% |
| 2026-01-20 | 12.58 | 12.31 | -0.12 | -0.97% | 12.19 | 12.62 | 293527 | 36259.80 | 2.99% |
| 2026-01-19 | 12.41 | 12.43 | -0.09 | -0.72% | 12.36 | 12.58 | 281454 | 35121.16 | 2.86% |
| 2026-01-16 | 13.11 | 12.52 | -0.57 | -4.35% | 12.36 | 13.15 | 505673 | 63772.62 | 5.15% |
| 2026-01-15 | 13.32 | 13.09 | -0.42 | -3.11% | 12.95 | 13.60 | 565798 | 74537.52 | 5.76% |
| 2026-01-14 | 13.45 | 13.51 | 0.03 | 0.22% | 13.29 | 13.96 | 650314 | 88677.59 | 6.62% |
| 2026-01-13 | 13.71 | 13.48 | -0.15 | -1.10% | 13.40 | 13.99 | 706393 | 96803.33 | 7.19% |
| 2026-01-12 | 13.30 | 13.63 | 0.48 | 3.65% | 13.15 | 13.66 | 636944 | 85679.24 | 6.48% |
| 2026-01-09 | 12.91 | 13.15 | 0.29 | 2.26% | 12.86 | 13.17 | 396025 | 51580.20 | 4.03% |
| 2026-01-08 | 12.55 | 12.86 | 0.32 | 2.55% | 12.50 | 12.95 | 369535 | 47115.58 | 3.76% |
| 2026-01-07 | 12.64 | 12.54 | -0.06 | -0.48% | 12.51 | 12.98 | 286968 | 36378.15 | 2.92% |
| 2026-01-06 | 12.51 | 12.60 | 0.05 | 0.40% | 12.42 | 12.67 | 263806 | 33139.98 | 2.68% |
| 2026-01-05 | 12.31 | 12.55 | 0.31 | 2.53% | 12.30 | 12.58 | 288869 | 36028.01 | 2.94% |
| 2025-12-31 | 12.25 | 12.24 | 0.00 | 0.00% | 12.09 | 12.31 | 187419 | 22885.54 | 1.91% |
| 2025-12-30 | 12.38 | 12.24 | -0.13 | -1.05% | 12.21 | 12.55 | 218128 | 26917.76 | 2.22% |
| 2025-12-29 | 12.71 | 12.37 | -0.35 | -2.75% | 12.20 | 12.71 | 339487 | 42123.74 | 3.45% |
| 2025-12-26 | 12.68 | 12.72 | 0.04 | 0.32% | 12.59 | 12.85 | 315450 | 40116.59 | 3.21% |
| 2025-12-25 | 12.55 | 12.68 | 0.11 | 0.88% | 12.40 | 12.84 | 398501 | 50492.89 | 4.05% |
| 2025-12-24 | 11.78 | 12.57 | 0.76 | 6.44% | 11.67 | 12.70 | 609093 | 74795.23 | 6.20% |
| 2025-12-23 | 11.70 | 11.81 | 0.03 | 0.25% | 11.60 | 11.88 | 205974 | 24158.16 | 2.10% |
| 2025-12-22 | 11.72 | 11.78 | 0.11 | 0.94% | 11.67 | 11.92 | 203462 | 24000.78 | 2.07% |
| 2025-12-19 | 11.52 | 11.67 | 0.14 | 1.21% | 11.49 | 11.72 | 207415 | 24099.46 | 2.11% |
| 2025-12-18 | 11.25 | 11.53 | 0.17 | 1.50% | 11.21 | 11.69 | 234789 | 27051.59 | 2.39% |
| 2025-12-17 | 11.28 | 11.36 | 0.08 | 0.71% | 11.08 | 11.40 | 216593 | 24350.34 | 2.20% |
| 2025-12-16 | 11.44 | 11.28 | -0.21 | -1.83% | 11.25 | 11.56 | 180331 | 20468.41 | 1.83% |
| 2025-12-15 | 11.47 | 11.49 | -0.05 | -0.43% | 11.43 | 11.73 | 196949 | 22800.27 | 2.00% |
| 2025-12-12 | 11.50 | 11.54 | 0.03 | 0.26% | 11.47 | 11.73 | 196750 | 22846.21 | 2.00% |
| 2025-12-11 | 11.56 | 11.51 | -0.22 | -1.88% | 11.46 | 11.68 | 182760 | 21122.27 | 1.86% |
| 2025-12-10 | 11.82 | 11.73 | -0.04 | -0.34% | 11.41 | 11.88 | 427071 | 49731.82 | 4.35% |
| 2025-12-09 | 11.50 | 11.77 | 0.20 | 1.73% | 11.48 | 11.88 | 240387 | 28167.30 | 2.45% |
| 2025-12-08 | 11.55 | 11.57 | 0.05 | 0.43% | 11.45 | 11.64 | 159629 | 18468.30 | 1.62% |
| 2025-12-05 | 11.28 | 11.52 | 0.26 | 2.31% | 11.18 | 11.53 | 164530 | 18718.24 | 1.67% |
| 2025-12-04 | 11.31 | 11.26 | -0.13 | -1.14% | 11.17 | 11.44 | 136748 | 15403.68 | 1.39% |
| 2025-12-03 | 11.66 | 11.39 | -0.23 | -1.98% | 11.30 | 11.70 | 228393 | 26077.17 | 2.32% |
| 2025-12-02 | 11.88 | 11.62 | -0.25 | -2.11% | 11.60 | 11.90 | 187593 | 21909.03 | 1.91% |
| 2025-12-01 | 11.84 | 11.87 | 0.04 | 0.34% | 11.79 | 11.97 | 204162 | 24235.11 | 2.08% |
| 2025-11-28 | 11.84 | 11.83 | 0.01 | 0.08% | 11.69 | 12.02 | 190692 | 22491.88 | 1.94% |
| 2025-11-27 | 11.77 | 11.82 | 0.06 | 0.51% | 11.66 | 12.13 | 222198 | 26489.04 | 2.26% |
| 2025-11-26 | 11.91 | 11.76 | -0.21 | -1.75% | 11.73 | 12.03 | 194619 | 23084.01 | 1.98% |
| 2025-11-25 | 11.77 | 11.97 | 0.26 | 2.22% | 11.71 | 12.14 | 373381 | 44826.26 | 3.80% |
| 2025-11-24 | 11.38 | 11.71 | 0.33 | 2.90% | 11.28 | 11.82 | 264894 | 30621.84 | 2.70% |
游族网络(002174)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。
