| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 21.05 | 21.05 | -2.34 | -10.00% | 21.05 | 21.05 | 169634 | 35707.96 | 0.55% |
| 2025-04-03 | 24.75 | 23.39 | -2.60 | -10.00% | 23.39 | 24.80 | 1734110 | 413256.69 | 5.63% |
| 2025-04-02 | 26.00 | 25.99 | -0.01 | -0.04% | 25.63 | 26.09 | 404860 | 104651.09 | 1.31% |
| 2025-04-01 | 26.29 | 26.00 | -0.14 | -0.54% | 25.95 | 26.57 | 433986 | 113432.14 | 1.41% |
| 2025-03-31 | 26.60 | 26.14 | -0.55 | -2.06% | 25.78 | 26.63 | 583599 | 151966.25 | 1.90% |
| 2025-03-28 | 26.80 | 26.69 | -0.03 | -0.11% | 26.55 | 26.98 | 308965 | 82637.12 | 1.00% |
| 2025-03-27 | 27.10 | 26.72 | -0.23 | -0.85% | 26.13 | 27.10 | 448673 | 119408.86 | 1.46% |
| 2025-03-26 | 26.76 | 26.95 | 0.17 | 0.63% | 26.63 | 27.37 | 388556 | 105026.61 | 1.27% |
| 2025-03-25 | 27.40 | 26.78 | -0.79 | -2.87% | 26.65 | 27.71 | 580765 | 156437.91 | 1.89% |
| 2025-03-24 | 27.19 | 27.57 | 0.58 | 2.15% | 27.00 | 28.04 | 728990 | 201327.55 | 2.38% |
| 2025-03-21 | 27.59 | 26.99 | -0.71 | -2.56% | 26.89 | 28.04 | 542249 | 147889.69 | 1.77% |
| 2025-03-20 | 28.10 | 27.70 | -0.30 | -1.07% | 27.66 | 28.16 | 492159 | 137398.06 | 1.60% |
| 2025-03-19 | 27.78 | 28.00 | 0.07 | 0.25% | 27.53 | 28.08 | 508806 | 141648.42 | 1.66% |
| 2025-03-18 | 27.29 | 27.93 | 0.71 | 2.61% | 27.10 | 28.28 | 815739 | 227324.80 | 2.66% |
| 2025-03-17 | 27.28 | 27.22 | 0.03 | 0.11% | 27.16 | 27.53 | 409109 | 111618.91 | 1.33% |
| 2025-03-14 | 26.59 | 27.19 | 0.54 | 2.03% | 26.41 | 27.26 | 655500 | 177396.59 | 2.14% |
| 2025-03-13 | 27.73 | 26.65 | -1.24 | -4.45% | 26.41 | 27.74 | 999041 | 269333.06 | 3.26% |
| 2025-03-12 | 27.99 | 27.89 | 0.03 | 0.11% | 27.68 | 28.18 | 538923 | 150393.55 | 1.76% |
| 2025-03-11 | 27.52 | 27.86 | -0.21 | -0.75% | 27.50 | 28.06 | 485120 | 134557.41 | 1.58% |
| 2025-03-10 | 27.87 | 28.07 | -0.02 | -0.07% | 27.62 | 28.23 | 505428 | 140762.47 | 1.65% |
| 2025-03-07 | 28.61 | 28.09 | -0.51 | -1.78% | 28.00 | 29.01 | 597860 | 169822.28 | 1.95% |
| 2025-03-06 | 28.28 | 28.60 | 0.55 | 1.96% | 28.20 | 28.83 | 746237 | 213298.31 | 2.43% |
| 2025-03-05 | 28.01 | 28.05 | -0.06 | -0.21% | 27.65 | 28.19 | 559326 | 156232.11 | 1.82% |
| 2025-03-04 | 27.73 | 28.11 | 0.11 | 0.39% | 27.53 | 28.25 | 645148 | 180095.70 | 2.10% |
| 2025-03-03 | 28.40 | 28.00 | -0.41 | -1.44% | 27.81 | 28.69 | 792544 | 223375.33 | 2.58% |
| 2025-02-28 | 29.58 | 28.41 | -1.89 | -6.24% | 28.25 | 30.17 | 1327939 | 384429.50 | 4.33% |
| 2025-02-27 | 30.48 | 30.30 | 0.77 | 2.61% | 29.36 | 30.63 | 1514081 | 455284.12 | 4.93% |
| 2025-02-26 | 29.88 | 29.53 | -0.44 | -1.47% | 29.11 | 29.95 | 895437 | 264416.00 | 2.92% |
| 2025-02-25 | 28.97 | 29.97 | 0.36 | 1.22% | 28.84 | 30.59 | 1318838 | 393824.91 | 4.30% |
| 2025-02-24 | 30.00 | 29.61 | -0.34 | -1.14% | 29.40 | 30.30 | 1137722 | 338472.72 | 3.71% |
| 2025-02-21 | 29.69 | 29.95 | 0.36 | 1.22% | 29.40 | 30.27 | 1530062 | 455691.16 | 4.99% |
| 2025-02-20 | 29.03 | 29.59 | 1.05 | 3.68% | 28.85 | 30.32 | 1908126 | 563844.12 | 6.22% |
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。
