| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 9.18 | 9.27 | 0.29 | 3.23% | 9.15 | 9.59 | 256544 | 24056.81 | 2.80% |
| 2025-04-25 | 9.07 | 8.98 | -0.04 | -0.44% | 8.94 | 9.18 | 128697 | 11633.64 | 1.41% |
| 2025-04-24 | 9.35 | 9.02 | -0.28 | -3.01% | 8.99 | 9.35 | 112935 | 10294.07 | 1.23% |
| 2025-04-23 | 9.15 | 9.30 | 0.15 | 1.64% | 9.15 | 9.37 | 129414 | 12002.80 | 1.41% |
| 2025-04-22 | 9.27 | 9.15 | 0.02 | 0.22% | 9.10 | 9.29 | 116147 | 10663.73 | 1.27% |
| 2025-04-21 | 9.10 | 9.13 | 0.00 | 0.00% | 8.95 | 9.18 | 111181 | 10108.00 | 1.21% |
| 2025-04-18 | 8.85 | 9.13 | 0.28 | 3.16% | 8.78 | 9.19 | 140424 | 12646.37 | 1.53% |
| 2025-04-17 | 8.69 | 8.85 | 0.11 | 1.26% | 8.65 | 8.98 | 106551 | 9461.73 | 1.16% |
| 2025-04-16 | 8.92 | 8.74 | -0.23 | -2.56% | 8.70 | 8.99 | 127779 | 11279.25 | 1.40% |
| 2025-04-15 | 8.76 | 8.97 | 0.21 | 2.40% | 8.67 | 9.08 | 206689 | 18397.41 | 2.26% |
| 2025-04-14 | 8.62 | 8.76 | 0.25 | 2.94% | 8.60 | 8.80 | 144220 | 12550.09 | 1.58% |
| 2025-04-11 | 8.36 | 8.51 | 0.07 | 0.83% | 8.31 | 8.60 | 125433 | 10642.04 | 1.37% |
| 2025-04-10 | 8.32 | 8.44 | 0.22 | 2.68% | 8.30 | 8.61 | 164321 | 13915.22 | 1.80% |
| 2025-04-09 | 7.99 | 8.22 | 0.06 | 0.74% | 7.65 | 8.27 | 224412 | 18047.17 | 2.45% |
| 2025-04-08 | 8.30 | 8.16 | -0.34 | -4.00% | 7.95 | 8.60 | 318789 | 26154.99 | 3.48% |
| 2025-04-07 | 8.93 | 8.50 | -0.94 | -9.96% | 8.50 | 8.95 | 208750 | 17964.99 | 2.28% |
| 2025-04-03 | 9.36 | 9.44 | -0.01 | -0.11% | 9.31 | 9.56 | 101187 | 9575.28 | 1.11% |
| 2025-04-02 | 9.30 | 9.45 | 0.14 | 1.50% | 9.29 | 9.50 | 97339 | 9180.51 | 1.06% |
| 2025-04-01 | 9.32 | 9.31 | 0.04 | 0.43% | 9.29 | 9.47 | 92582 | 8672.17 | 1.01% |
| 2025-03-31 | 9.40 | 9.27 | -0.24 | -2.52% | 9.16 | 9.45 | 173866 | 16172.97 | 1.90% |
| 2025-03-28 | 9.44 | 9.51 | 0.03 | 0.32% | 9.44 | 9.64 | 131641 | 12552.43 | 1.44% |
| 2025-03-27 | 9.46 | 9.48 | 0.02 | 0.21% | 9.32 | 9.55 | 153315 | 14512.28 | 1.67% |
| 2025-03-26 | 9.63 | 9.46 | -0.12 | -1.25% | 9.44 | 9.65 | 172893 | 16498.54 | 1.89% |
| 2025-03-25 | 9.76 | 9.58 | -0.20 | -2.04% | 9.44 | 9.83 | 193474 | 18507.60 | 2.11% |
| 2025-03-24 | 9.75 | 9.78 | 0.04 | 0.41% | 9.62 | 9.90 | 199564 | 19471.10 | 2.18% |
| 2025-03-21 | 10.08 | 9.74 | -0.21 | -2.11% | 9.71 | 10.09 | 197566 | 19468.07 | 2.16% |
| 2025-03-20 | 10.03 | 9.95 | -0.03 | -0.30% | 9.86 | 10.05 | 164450 | 16368.87 | 1.80% |
| 2025-03-19 | 10.19 | 9.98 | -0.25 | -2.44% | 9.93 | 10.25 | 247525 | 24768.99 | 2.70% |
| 2025-03-18 | 10.31 | 10.23 | -0.10 | -0.97% | 10.16 | 10.42 | 173587 | 17828.91 | 1.90% |
| 2025-03-17 | 10.64 | 10.33 | -0.10 | -0.96% | 10.30 | 10.69 | 224334 | 23401.57 | 2.45% |
| 2025-03-14 | 10.03 | 10.43 | 0.34 | 3.37% | 9.98 | 10.58 | 376854 | 39022.41 | 4.12% |
| 2025-03-13 | 10.17 | 10.09 | -0.13 | -1.27% | 9.91 | 10.22 | 221871 | 22246.58 | 2.42% |
| 2025-03-12 | 10.18 | 10.22 | 0.09 | 0.89% | 10.09 | 10.39 | 235744 | 24175.42 | 2.58% |
| 2025-03-11 | 10.06 | 10.13 | -0.05 | -0.49% | 9.98 | 10.24 | 189418 | 19136.10 | 2.07% |
| 2025-03-10 | 10.25 | 10.18 | -0.07 | -0.68% | 10.11 | 10.50 | 236126 | 24117.22 | 2.58% |
| 2025-03-07 | 10.53 | 10.25 | -0.32 | -3.03% | 10.18 | 10.65 | 319300 | 33087.95 | 3.49% |
| 2025-03-06 | 10.24 | 10.57 | 0.35 | 3.42% | 10.12 | 10.73 | 375248 | 39415.11 | 4.10% |
| 2025-03-05 | 10.01 | 10.22 | 0.17 | 1.69% | 9.90 | 10.23 | 249279 | 25157.18 | 2.72% |
| 2025-03-04 | 9.71 | 10.05 | 0.31 | 3.18% | 9.62 | 10.27 | 301714 | 30343.71 | 3.30% |
| 2025-03-03 | 9.60 | 9.74 | 0.22 | 2.31% | 9.43 | 10.02 | 273356 | 26793.54 | 2.99% |
| 2025-02-28 | 9.95 | 9.52 | -0.50 | -4.99% | 9.46 | 10.08 | 295663 | 28843.02 | 3.23% |
| 2025-02-27 | 10.08 | 10.02 | -0.02 | -0.20% | 9.83 | 10.24 | 273566 | 27409.65 | 2.99% |
| 2025-02-26 | 10.15 | 10.04 | -0.05 | -0.50% | 9.97 | 10.25 | 194562 | 19542.10 | 2.13% |
| 2025-02-25 | 10.10 | 10.09 | -0.19 | -1.85% | 9.93 | 10.24 | 226660 | 22872.79 | 2.48% |
| 2025-02-24 | 10.27 | 10.28 | -0.10 | -0.96% | 10.07 | 10.38 | 309544 | 31609.92 | 3.38% |
| 2025-02-21 | 9.89 | 10.38 | 0.50 | 5.06% | 9.73 | 10.48 | 542243 | 55211.47 | 5.92% |
| 2025-02-20 | 9.93 | 9.88 | -0.09 | -0.90% | 9.75 | 9.99 | 331878 | 32743.12 | 3.63% |
| 2025-02-19 | 9.99 | 9.97 | 0.09 | 0.91% | 9.85 | 10.11 | 276584 | 27572.87 | 3.02% |
| 2025-02-18 | 10.45 | 9.88 | -0.44 | -4.26% | 9.87 | 10.60 | 424326 | 43109.57 | 4.64% |
| 2025-02-17 | 10.49 | 10.32 | -0.03 | -0.29% | 10.20 | 10.70 | 430604 | 44867.70 | 4.70% |
| 2025-02-14 | 9.98 | 10.35 | 0.32 | 3.19% | 9.83 | 10.39 | 426434 | 43298.82 | 4.66% |
| 2025-02-13 | 10.16 | 10.03 | -0.12 | -1.18% | 9.89 | 10.22 | 275953 | 27764.43 | 3.01% |
| 2025-02-12 | 10.02 | 10.15 | 0.06 | 0.59% | 10.00 | 10.27 | 244784 | 24806.81 | 2.67% |
| 2025-02-11 | 10.12 | 10.09 | -0.03 | -0.30% | 9.89 | 10.22 | 286223 | 28749.31 | 3.13% |
| 2025-02-10 | 9.57 | 10.12 | 0.55 | 5.75% | 9.57 | 10.18 | 471881 | 46868.86 | 5.16% |
| 2025-02-07 | 9.45 | 9.57 | 0.11 | 1.16% | 9.42 | 9.73 | 340263 | 32615.38 | 3.72% |
| 2025-02-06 | 9.16 | 9.46 | 0.30 | 3.28% | 9.03 | 9.53 | 278848 | 26054.45 | 3.05% |
| 2025-02-05 | 8.90 | 9.16 | 0.38 | 4.33% | 8.85 | 9.39 | 355379 | 32435.95 | 3.88% |
| 2025-01-27 | 8.97 | 8.78 | -0.10 | -1.13% | 8.75 | 9.04 | 162257 | 14438.41 | 1.77% |
| 2025-01-24 | 8.68 | 8.88 | 0.25 | 2.90% | 8.55 | 8.89 | 199482 | 17453.84 | 2.18% |
| 2025-01-23 | 8.65 | 8.63 | 0.09 | 1.05% | 8.62 | 8.92 | 229946 | 20160.93 | 2.51% |
| 2025-01-22 | 8.68 | 8.54 | -0.24 | -2.73% | 8.51 | 8.75 | 176085 | 15106.30 | 1.92% |
| 2025-01-21 | 8.67 | 8.78 | 0.08 | 0.92% | 8.50 | 8.85 | 262973 | 22808.96 | 2.87% |
| 2025-01-20 | 8.88 | 8.70 | -0.10 | -1.14% | 8.67 | 8.94 | 242645 | 21355.65 | 2.65% |
| 2025-01-17 | 8.72 | 8.80 | 0.05 | 0.57% | 8.65 | 8.92 | 177134 | 15579.51 | 1.94% |
| 2025-01-16 | 8.99 | 8.75 | -0.17 | -1.91% | 8.75 | 9.18 | 294671 | 26324.42 | 3.22% |
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。
