| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 16.50 | 16.61 | 0.07 | 0.42% | 16.38 | 16.69 | 387765 | 64163.51 | 4.15% |
| 2025-08-21 | 16.73 | 16.54 | -0.26 | -1.55% | 16.36 | 16.89 | 467453 | 77414.05 | 5.01% |
| 2025-08-20 | 16.69 | 16.80 | -0.04 | -0.24% | 16.43 | 16.90 | 551127 | 92005.95 | 5.90% |
| 2025-08-19 | 17.18 | 16.84 | -0.45 | -2.60% | 16.74 | 17.21 | 567192 | 96099.31 | 6.08% |
| 2025-08-18 | 18.01 | 17.29 | -0.02 | -0.12% | 17.13 | 18.15 | 919265 | 160783.39 | 9.85% |
| 2025-08-15 | 16.19 | 17.31 | 1.23 | 7.65% | 16.19 | 17.69 | 1089641 | 186080.53 | 11.67% |
| 2025-08-14 | 16.26 | 16.08 | 0.05 | 0.31% | 16.02 | 16.49 | 708848 | 115277.58 | 7.59% |
| 2025-08-13 | 15.81 | 16.03 | 0.26 | 1.65% | 15.65 | 16.26 | 525442 | 83828.13 | 5.63% |
| 2025-08-12 | 15.88 | 15.77 | -0.11 | -0.69% | 15.72 | 16.20 | 813717 | 129575.00 | 8.72% |
| 2025-08-11 | 14.38 | 15.88 | 1.44 | 9.97% | 14.36 | 15.88 | 1063289 | 164319.97 | 11.39% |
| 2025-08-08 | 14.78 | 14.44 | -0.29 | -1.97% | 14.41 | 14.86 | 438932 | 64024.79 | 4.70% |
| 2025-08-07 | 15.08 | 14.73 | -0.47 | -3.09% | 14.64 | 15.14 | 639194 | 94828.28 | 6.85% |
| 2025-08-06 | 14.49 | 15.20 | 0.87 | 6.07% | 14.22 | 15.20 | 756662 | 111257.00 | 8.11% |
| 2025-08-05 | 14.38 | 14.33 | 0.08 | 0.56% | 14.25 | 14.66 | 497210 | 71659.28 | 5.33% |
| 2025-08-04 | 14.31 | 14.25 | -0.18 | -1.25% | 14.17 | 14.49 | 473667 | 67710.52 | 5.07% |
| 2025-08-01 | 14.80 | 14.43 | -0.36 | -2.43% | 14.28 | 14.90 | 496380 | 72182.49 | 5.32% |
| 2025-07-31 | 15.12 | 14.79 | -0.32 | -2.12% | 14.64 | 15.47 | 565866 | 84977.32 | 6.06% |
| 2025-07-30 | 15.30 | 15.11 | -0.27 | -1.76% | 15.00 | 15.60 | 663192 | 101202.41 | 7.11% |
| 2025-07-29 | 15.10 | 15.38 | 0.29 | 1.92% | 14.94 | 15.45 | 894850 | 136015.69 | 9.59% |
| 2025-07-28 | 13.83 | 15.09 | 1.37 | 9.99% | 13.64 | 15.09 | 1213650 | 179854.48 | 13.00% |
| 2025-07-25 | 13.47 | 13.72 | 0.26 | 1.93% | 13.38 | 13.75 | 384885 | 52316.02 | 4.12% |
| 2025-07-24 | 13.22 | 13.46 | 0.16 | 1.20% | 13.18 | 13.66 | 338635 | 45674.96 | 3.63% |
| 2025-07-23 | 13.22 | 13.30 | 0.06 | 0.45% | 13.05 | 13.36 | 271162 | 35832.38 | 2.91% |
| 2025-07-22 | 13.28 | 13.24 | -0.15 | -1.12% | 13.10 | 13.54 | 345291 | 45762.65 | 3.70% |
| 2025-07-21 | 13.56 | 13.39 | -0.17 | -1.25% | 13.27 | 13.89 | 463939 | 62492.34 | 4.97% |
| 2025-07-18 | 13.75 | 13.56 | -0.18 | -1.31% | 13.47 | 13.78 | 453802 | 61786.51 | 4.86% |
| 2025-07-17 | 12.92 | 13.74 | 0.77 | 5.94% | 12.79 | 13.78 | 798550 | 108035.11 | 8.56% |
| 2025-07-16 | 12.65 | 12.97 | 0.33 | 2.61% | 12.65 | 13.23 | 677583 | 88052.80 | 7.26% |
| 2025-07-15 | 12.75 | 12.64 | 0.02 | 0.16% | 12.40 | 12.79 | 570572 | 71859.29 | 6.11% |
| 2025-07-14 | 12.08 | 12.62 | 0.50 | 4.13% | 11.90 | 12.70 | 673136 | 84052.98 | 7.21% |
| 2025-07-11 | 12.19 | 12.12 | -0.10 | -0.82% | 11.99 | 12.25 | 291475 | 35216.70 | 3.12% |
| 2025-07-10 | 12.27 | 12.22 | -0.02 | -0.16% | 12.13 | 12.48 | 380339 | 46773.80 | 4.07% |
| 2025-07-09 | 12.14 | 12.24 | 0.10 | 0.82% | 12.05 | 12.28 | 335839 | 40887.05 | 3.60% |
| 2025-07-08 | 11.99 | 12.14 | 0.20 | 1.68% | 11.80 | 12.33 | 379802 | 46103.06 | 4.07% |
| 2025-07-07 | 12.13 | 11.94 | -0.20 | -1.65% | 11.92 | 12.67 | 616414 | 75438.14 | 6.60% |
| 2025-07-04 | 11.93 | 12.14 | 0.25 | 2.10% | 11.79 | 12.33 | 367064 | 44263.44 | 3.93% |
| 2025-07-03 | 12.00 | 11.89 | -0.12 | -1.00% | 11.80 | 12.15 | 247530 | 29482.94 | 2.65% |
| 2025-07-02 | 12.13 | 12.01 | -0.12 | -0.99% | 11.91 | 12.35 | 268341 | 32478.72 | 2.87% |
| 2025-07-01 | 12.14 | 12.13 | 0.00 | 0.00% | 12.02 | 12.27 | 270112 | 32837.04 | 2.95% |
| 2025-06-30 | 11.98 | 12.13 | 0.28 | 2.36% | 11.91 | 12.39 | 469311 | 57093.39 | 5.13% |
| 2025-06-27 | 11.83 | 11.85 | 0.02 | 0.17% | 11.67 | 11.94 | 233275 | 27590.26 | 2.55% |
| 2025-06-26 | 12.10 | 11.83 | -0.29 | -2.39% | 11.65 | 12.10 | 320333 | 37904.78 | 3.50% |
| 2025-06-25 | 12.15 | 12.12 | -0.03 | -0.25% | 12.00 | 12.40 | 300757 | 36597.04 | 3.29% |
| 2025-06-24 | 12.16 | 12.15 | 0.17 | 1.42% | 12.06 | 12.33 | 334273 | 40722.21 | 3.65% |
| 2025-06-23 | 11.86 | 11.98 | 0.08 | 0.67% | 11.67 | 12.10 | 294603 | 35096.19 | 3.22% |
| 2025-06-20 | 12.43 | 11.90 | -0.47 | -3.80% | 11.78 | 12.50 | 405587 | 48670.18 | 4.43% |
| 2025-06-19 | 12.58 | 12.37 | -0.16 | -1.28% | 12.24 | 12.79 | 344184 | 42962.02 | 3.76% |
| 2025-06-18 | 12.83 | 12.53 | -0.30 | -2.34% | 12.32 | 12.86 | 427487 | 53480.47 | 4.67% |
| 2025-06-17 | 13.21 | 12.83 | -0.38 | -2.88% | 12.76 | 13.28 | 427155 | 55495.72 | 4.67% |
| 2025-06-16 | 13.21 | 13.21 | 0.06 | 0.46% | 13.13 | 13.68 | 575138 | 77147.56 | 6.28% |
| 2025-06-13 | 13.28 | 13.15 | -0.26 | -1.94% | 12.99 | 13.35 | 448477 | 58926.81 | 4.90% |
| 2025-06-12 | 13.50 | 13.41 | -0.18 | -1.32% | 13.35 | 13.72 | 385792 | 52006.28 | 4.21% |
| 2025-06-11 | 13.59 | 13.59 | 0.00 | 0.00% | 13.34 | 13.74 | 403473 | 54533.41 | 4.41% |
| 2025-06-10 | 13.88 | 13.59 | -0.25 | -1.81% | 13.33 | 13.90 | 439164 | 59473.84 | 4.80% |
| 2025-06-09 | 13.86 | 13.84 | 0.00 | 0.00% | 13.50 | 14.00 | 388194 | 53425.90 | 4.24% |
| 2025-06-06 | 13.50 | 13.84 | 0.26 | 1.91% | 13.42 | 13.95 | 542023 | 74117.87 | 5.92% |
| 2025-06-05 | 13.63 | 13.58 | 0.03 | 0.22% | 12.97 | 14.23 | 1066928 | 145976.61 | 11.66% |
| 2025-06-04 | 12.98 | 13.55 | 0.58 | 4.47% | 12.84 | 13.70 | 708502 | 94743.16 | 7.74% |
| 2025-06-03 | 13.62 | 12.97 | -0.63 | -4.63% | 12.74 | 13.85 | 1223216 | 161338.31 | 13.36% |
| 2025-05-30 | 13.82 | 13.60 | -0.22 | -1.59% | 13.51 | 13.95 | 648864 | 88957.82 | 7.09% |
| 2025-05-29 | 13.51 | 13.82 | 0.20 | 1.47% | 13.51 | 13.90 | 820661 | 112626.06 | 8.97% |
| 2025-05-28 | 12.87 | 13.62 | 0.62 | 4.77% | 12.85 | 14.15 | 1089130 | 146719.62 | 11.90% |
| 2025-05-27 | 12.79 | 13.00 | 0.09 | 0.70% | 12.62 | 13.30 | 1032325 | 134068.42 | 11.28% |
| 2025-05-26 | 11.80 | 12.91 | 1.17 | 9.97% | 11.77 | 12.91 | 634756 | 79607.02 | 6.93% |
| 2025-05-23 | 11.90 | 11.74 | 0.02 | 0.17% | 11.55 | 12.03 | 735560 | 86520.23 | 8.04% |
| 2025-05-22 | 11.09 | 11.72 | 0.61 | 5.49% | 10.90 | 11.87 | 740146 | 86001.17 | 8.09% |
| 2025-05-21 | 10.46 | 11.11 | 0.61 | 5.81% | 10.46 | 11.34 | 573867 | 63262.49 | 6.27% |
| 2025-05-20 | 10.21 | 10.50 | 0.31 | 3.04% | 10.08 | 10.64 | 349641 | 36599.85 | 3.82% |
| 2025-05-19 | 10.26 | 10.19 | 0.09 | 0.89% | 10.05 | 10.52 | 259377 | 26538.41 | 2.83% |
| 2025-05-16 | 9.83 | 10.10 | 0.16 | 1.61% | 9.83 | 10.16 | 254568 | 25634.75 | 2.78% |
| 2025-05-15 | 10.01 | 9.94 | 0.02 | 0.20% | 9.76 | 10.25 | 293428 | 29236.09 | 3.21% |
| 2025-05-14 | 9.36 | 9.92 | 0.54 | 5.76% | 9.32 | 10.05 | 413594 | 40340.00 | 4.52% |
| 2025-05-13 | 9.38 | 9.38 | 0.04 | 0.43% | 9.33 | 9.58 | 132583 | 12487.42 | 1.45% |
| 2025-05-12 | 9.39 | 9.34 | 0.01 | 0.11% | 9.27 | 9.47 | 112341 | 10495.86 | 1.23% |
| 2025-05-09 | 9.53 | 9.33 | -0.20 | -2.10% | 9.31 | 9.55 | 101688 | 9549.80 | 1.11% |
| 2025-05-08 | 9.29 | 9.53 | 0.18 | 1.93% | 9.29 | 9.55 | 160601 | 15211.34 | 1.75% |
| 2025-05-07 | 9.36 | 9.35 | -0.19 | -1.99% | 9.26 | 9.47 | 198778 | 18599.37 | 2.17% |
| 2025-05-06 | 9.49 | 9.54 | 0.12 | 1.27% | 9.47 | 9.63 | 180269 | 17196.75 | 1.97% |
| 2025-04-30 | 9.36 | 9.42 | 0.06 | 0.64% | 9.36 | 9.54 | 132055 | 12489.74 | 1.44% |
| 2025-04-29 | 9.27 | 9.36 | 0.09 | 0.97% | 9.19 | 9.49 | 122387 | 11468.41 | 1.34% |
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。
