| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 23.02 | 22.88 | -0.14 | -0.61% | 22.80 | 23.59 | 764359 | 176793.64 | 2.48% |
| 2025-07-31 | 23.26 | 23.02 | -0.32 | -1.37% | 22.90 | 23.64 | 801898 | 186867.52 | 2.60% |
| 2025-07-30 | 23.53 | 23.34 | -0.23 | -0.98% | 23.20 | 23.74 | 720645 | 168727.50 | 2.34% |
| 2025-07-29 | 23.50 | 23.57 | -0.03 | -0.13% | 23.17 | 23.57 | 558317 | 130589.89 | 1.81% |
| 2025-07-28 | 23.94 | 23.60 | -0.19 | -0.80% | 23.48 | 24.03 | 772834 | 182332.27 | 2.51% |
| 2025-07-25 | 23.89 | 23.79 | -0.04 | -0.17% | 23.68 | 24.15 | 705447 | 168239.62 | 2.29% |
| 2025-07-24 | 23.72 | 23.83 | 0.29 | 1.23% | 23.63 | 24.05 | 920030 | 219038.23 | 2.98% |
| 2025-07-23 | 24.20 | 23.54 | -0.27 | -1.13% | 23.46 | 24.20 | 1156430 | 274167.31 | 3.75% |
| 2025-07-22 | 23.00 | 23.81 | 0.78 | 3.39% | 22.92 | 24.45 | 1841914 | 436473.56 | 5.97% |
| 2025-07-21 | 22.71 | 23.03 | 0.32 | 1.41% | 22.62 | 23.09 | 714909 | 163307.81 | 2.32% |
| 2025-07-18 | 23.20 | 22.71 | -0.58 | -2.49% | 22.63 | 23.30 | 1049497 | 240149.48 | 3.40% |
| 2025-07-17 | 22.17 | 23.29 | 1.03 | 4.63% | 22.10 | 23.53 | 1724037 | 397042.47 | 5.59% |
| 2025-07-16 | 22.58 | 22.26 | -0.25 | -1.11% | 22.22 | 22.84 | 701543 | 157622.94 | 2.27% |
| 2025-07-15 | 22.49 | 22.51 | 0.07 | 0.31% | 22.21 | 22.66 | 578160 | 129880.12 | 1.87% |
| 2025-07-14 | 22.66 | 22.44 | -0.24 | -1.06% | 22.44 | 22.74 | 427679 | 96319.34 | 1.39% |
| 2025-07-11 | 22.67 | 22.68 | 0.00 | 0.00% | 22.37 | 22.84 | 466157 | 105756.00 | 1.51% |
| 2025-07-10 | 22.55 | 22.68 | 0.09 | 0.40% | 22.41 | 22.87 | 415691 | 93973.34 | 1.35% |
| 2025-07-09 | 22.66 | 22.59 | -0.05 | -0.22% | 22.50 | 23.09 | 698039 | 159164.91 | 2.26% |
| 2025-07-08 | 22.18 | 22.64 | 0.45 | 2.03% | 22.15 | 22.67 | 716636 | 161401.06 | 2.32% |
| 2025-07-07 | 23.10 | 22.19 | -0.95 | -4.11% | 22.16 | 23.10 | 1116057 | 249200.48 | 3.62% |
| 2025-07-04 | 23.57 | 23.14 | -0.56 | -2.36% | 23.11 | 23.57 | 663461 | 154446.95 | 2.15% |
| 2025-07-03 | 22.77 | 23.70 | 1.04 | 4.59% | 22.76 | 23.91 | 1522633 | 357832.50 | 4.94% |
| 2025-07-02 | 23.11 | 22.66 | -0.54 | -2.33% | 22.59 | 23.11 | 530029 | 120721.09 | 1.72% |
| 2025-07-01 | 23.32 | 23.20 | -0.12 | -0.51% | 22.89 | 23.39 | 564324 | 130516.23 | 1.83% |
| 2025-06-30 | 23.47 | 23.32 | -0.08 | -0.34% | 23.19 | 23.56 | 660582 | 154118.97 | 2.14% |
| 2025-06-27 | 23.56 | 23.40 | 0.00 | 0.00% | 23.00 | 23.82 | 710234 | 166259.64 | 2.30% |
| 2025-06-26 | 23.89 | 23.40 | -0.32 | -1.35% | 23.30 | 23.95 | 645649 | 152158.95 | 2.09% |
| 2025-06-25 | 23.48 | 23.72 | 0.33 | 1.41% | 23.15 | 23.89 | 844104 | 198488.81 | 2.74% |
| 2025-06-24 | 23.13 | 23.39 | 0.47 | 2.05% | 22.99 | 23.47 | 778097 | 181072.50 | 2.52% |
| 2025-06-23 | 22.60 | 22.92 | 0.14 | 0.61% | 22.55 | 23.15 | 564154 | 128909.90 | 1.83% |
| 2025-06-20 | 23.14 | 22.78 | -0.44 | -1.89% | 22.69 | 23.18 | 515398 | 117701.52 | 1.67% |
| 2025-06-19 | 23.55 | 23.22 | -0.41 | -1.74% | 23.02 | 23.82 | 713162 | 166617.09 | 2.31% |
| 2025-06-18 | 22.85 | 23.63 | 0.67 | 2.92% | 22.82 | 23.85 | 1256376 | 294569.81 | 4.07% |
| 2025-06-17 | 22.52 | 22.96 | 0.64 | 2.87% | 22.52 | 23.39 | 1317396 | 303627.28 | 4.27% |
| 2025-06-16 | 21.90 | 22.32 | 0.31 | 1.41% | 21.85 | 22.65 | 604451 | 135237.48 | 1.96% |
| 2025-06-13 | 22.28 | 22.01 | -0.42 | -1.87% | 21.88 | 22.70 | 537761 | 119248.34 | 1.74% |
| 2025-06-12 | 22.20 | 22.43 | 0.14 | 0.63% | 22.15 | 22.95 | 825369 | 186787.19 | 2.68% |
| 2025-06-11 | 22.08 | 22.29 | 0.21 | 0.95% | 22.00 | 22.72 | 649202 | 145387.53 | 2.10% |
| 2025-06-10 | 22.11 | 22.08 | -0.11 | -0.50% | 21.75 | 22.42 | 737443 | 163308.42 | 2.39% |
| 2025-06-09 | 22.09 | 22.19 | 0.28 | 1.28% | 21.96 | 22.39 | 515653 | 114527.94 | 1.67% |
| 2025-06-06 | 22.15 | 21.91 | -0.32 | -1.44% | 21.82 | 22.28 | 593851 | 130847.54 | 1.93% |
| 2025-06-05 | 21.10 | 22.23 | 1.13 | 5.36% | 21.09 | 22.37 | 1203476 | 262947.53 | 3.90% |
| 2025-06-04 | 21.04 | 21.25 | 0.31 | 1.48% | 20.96 | 21.42 | 419959 | 89048.29 | 1.36% |
| 2025-06-03 | 20.73 | 20.94 | 0.03 | 0.14% | 20.72 | 21.03 | 285096 | 59702.68 | 0.92% |
| 2025-05-30 | 21.30 | 20.91 | -0.65 | -3.01% | 20.89 | 21.31 | 504603 | 106017.44 | 1.64% |
| 2025-05-29 | 21.25 | 21.56 | 0.60 | 2.86% | 21.24 | 21.86 | 824588 | 178167.00 | 2.67% |
| 2025-05-28 | 21.06 | 20.96 | 0.02 | 0.10% | 20.91 | 21.39 | 352464 | 74333.53 | 1.14% |
| 2025-05-27 | 21.24 | 20.94 | -0.31 | -1.46% | 20.89 | 21.34 | 368843 | 77812.05 | 1.20% |
| 2025-05-26 | 20.55 | 21.25 | 0.06 | 0.28% | 20.54 | 21.28 | 503020 | 105756.45 | 1.63% |
| 2025-05-23 | 21.55 | 21.19 | -0.27 | -1.26% | 21.15 | 21.73 | 487328 | 104566.05 | 1.58% |
| 2025-05-22 | 21.62 | 21.46 | -0.24 | -1.11% | 21.40 | 21.89 | 423606 | 91412.45 | 1.38% |
| 2025-05-21 | 21.80 | 21.70 | -0.24 | -1.09% | 21.55 | 21.82 | 417254 | 90483.64 | 1.36% |
| 2025-05-20 | 21.65 | 21.94 | 0.12 | 0.55% | 21.46 | 22.09 | 614813 | 134023.55 | 2.00% |
| 2025-05-19 | 21.90 | 21.82 | -0.18 | -0.82% | 21.40 | 21.91 | 671197 | 144963.73 | 2.18% |
| 2025-05-16 | 21.90 | 22.00 | -0.04 | -0.18% | 21.81 | 22.20 | 445818 | 98255.38 | 1.45% |
| 2025-05-15 | 22.67 | 22.04 | -0.65 | -2.86% | 22.00 | 22.67 | 618365 | 137179.08 | 2.01% |
| 2025-05-14 | 22.84 | 22.69 | -0.18 | -0.79% | 22.36 | 23.00 | 941706 | 213096.02 | 3.06% |
| 2025-05-13 | 23.97 | 22.87 | -0.29 | -1.25% | 22.85 | 23.99 | 1571836 | 366104.66 | 5.10% |
| 2025-05-12 | 22.70 | 23.16 | 1.23 | 5.61% | 22.48 | 23.30 | 1558247 | 356360.38 | 5.06% |
| 2025-05-09 | 22.14 | 21.93 | -0.34 | -1.53% | 21.75 | 22.16 | 642075 | 140945.09 | 2.09% |
| 2025-05-08 | 21.72 | 22.27 | 0.55 | 2.53% | 21.61 | 22.48 | 983555 | 218447.77 | 3.19% |
| 2025-05-07 | 22.56 | 21.72 | -0.35 | -1.59% | 21.55 | 22.64 | 945232 | 207214.48 | 3.07% |
| 2025-05-06 | 21.38 | 22.07 | 0.89 | 4.20% | 21.38 | 22.08 | 896171 | 194582.39 | 2.91% |
| 2025-04-30 | 20.93 | 21.18 | 0.33 | 1.58% | 20.70 | 21.29 | 593032 | 125290.74 | 1.93% |
| 2025-04-29 | 20.55 | 20.85 | 0.30 | 1.46% | 20.33 | 20.88 | 534179 | 110561.26 | 1.73% |
| 2025-04-28 | 20.86 | 20.55 | -0.49 | -2.33% | 20.50 | 20.97 | 604169 | 124614.88 | 1.96% |
| 2025-04-25 | 20.89 | 21.04 | 0.15 | 0.72% | 20.86 | 21.40 | 748236 | 158265.25 | 2.43% |
| 2025-04-24 | 21.41 | 20.89 | -0.51 | -2.38% | 20.77 | 21.47 | 683794 | 143748.20 | 2.22% |
| 2025-04-23 | 21.60 | 21.40 | 0.57 | 2.74% | 21.15 | 22.13 | 1122830 | 241791.47 | 3.65% |
| 2025-04-22 | 21.42 | 20.83 | -0.51 | -2.39% | 20.82 | 21.42 | 808706 | 170190.05 | 2.63% |
| 2025-04-21 | 20.65 | 21.34 | 0.70 | 3.39% | 20.35 | 21.40 | 936728 | 196535.08 | 3.04% |
| 2025-04-18 | 20.18 | 20.64 | 0.49 | 2.43% | 20.17 | 20.66 | 823781 | 168964.86 | 2.68% |
| 2025-04-17 | 20.00 | 20.15 | -0.03 | -0.15% | 20.00 | 20.58 | 713751 | 145209.66 | 2.32% |
| 2025-04-16 | 20.62 | 20.18 | -0.70 | -3.35% | 19.89 | 20.67 | 986596 | 199598.25 | 3.20% |
| 2025-04-15 | 21.10 | 20.88 | -0.45 | -2.11% | 20.48 | 21.53 | 1184946 | 247221.02 | 3.85% |
| 2025-04-14 | 22.50 | 21.33 | 0.25 | 1.19% | 21.21 | 22.58 | 2159822 | 470352.22 | 7.01% |
| 2025-04-11 | 20.21 | 21.08 | 0.37 | 1.79% | 19.80 | 21.65 | 2233564 | 459841.62 | 7.25% |
| 2025-04-10 | 20.76 | 20.71 | 1.83 | 9.69% | 19.90 | 20.77 | 2811731 | 575809.69 | 9.13% |
| 2025-04-09 | 17.40 | 18.88 | -0.07 | -0.37% | 17.11 | 19.02 | 2825009 | 508224.72 | 9.17% |
| 2025-04-08 | 18.95 | 18.95 | -2.10 | -9.98% | 18.95 | 19.19 | 795455 | 150823.03 | 2.58% |
歌尔股份(002241)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。
