| 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 | 22.60 | 23.33 | 0.83 | 3.69% | 22.60 | 23.44 | 887889 | 205558.19 | 2.83% |
| 2026-03-24 | 22.69 | 22.50 | 0.17 | 0.76% | 22.00 | 22.78 | 674414 | 150477.19 | 2.15% |
| 2026-03-23 | 22.88 | 22.33 | -1.10 | -4.69% | 22.25 | 23.10 | 864553 | 196059.28 | 2.75% |
| 2026-03-20 | 24.15 | 23.43 | -0.72 | -2.98% | 23.41 | 24.35 | 725491 | 173444.31 | 2.31% |
| 2026-03-19 | 24.48 | 24.15 | -0.75 | -3.01% | 24.05 | 24.58 | 601966 | 146176.89 | 1.92% |
| 2026-03-18 | 24.87 | 24.90 | 0.04 | 0.16% | 24.55 | 24.99 | 444667 | 110019.95 | 1.42% |
| 2026-03-17 | 25.38 | 24.86 | -0.34 | -1.35% | 24.82 | 25.60 | 629140 | 158686.78 | 2.00% |
| 2026-03-16 | 25.12 | 25.20 | 0.01 | 0.04% | 24.66 | 25.20 | 450133 | 112219.77 | 1.43% |
| 2026-03-13 | 25.18 | 25.19 | -0.16 | -0.63% | 25.06 | 25.51 | 479433 | 121362.48 | 1.53% |
| 2026-03-12 | 25.30 | 25.35 | -0.05 | -0.20% | 25.14 | 25.65 | 484633 | 122838.41 | 1.54% |
| 2026-03-11 | 25.30 | 25.40 | 0.05 | 0.20% | 25.25 | 25.70 | 628176 | 160096.11 | 2.00% |
| 2026-03-10 | 24.91 | 25.35 | 0.75 | 3.05% | 24.90 | 25.35 | 700711 | 176394.81 | 2.23% |
| 2026-03-09 | 24.91 | 24.60 | -0.76 | -3.00% | 24.22 | 24.91 | 840379 | 205667.02 | 2.68% |
| 2026-03-06 | 25.08 | 25.36 | 0.23 | 0.92% | 25.03 | 25.43 | 452562 | 114366.92 | 1.44% |
| 2026-03-05 | 25.05 | 25.13 | 0.40 | 1.62% | 25.01 | 25.40 | 560306 | 141218.25 | 1.79% |
| 2026-03-04 | 24.78 | 24.73 | -0.51 | -2.02% | 24.70 | 25.21 | 609539 | 151597.45 | 1.94% |
| 2026-03-03 | 26.39 | 25.24 | -1.20 | -4.54% | 25.12 | 26.65 | 1019439 | 262856.81 | 3.25% |
| 2026-03-02 | 26.60 | 26.44 | -0.74 | -2.72% | 26.22 | 26.84 | 910661 | 241231.83 | 2.90% |
| 2026-02-27 | 26.81 | 27.18 | 0.10 | 0.37% | 26.59 | 27.19 | 709063 | 190884.22 | 2.26% |
| 2026-02-26 | 26.69 | 27.08 | 0.40 | 1.50% | 26.53 | 27.20 | 915917 | 247265.59 | 2.92% |
| 2026-02-25 | 26.68 | 26.68 | -0.02 | -0.07% | 26.50 | 26.79 | 658205 | 175475.47 | 2.10% |
| 2026-02-24 | 26.46 | 26.70 | 0.54 | 2.06% | 26.18 | 26.88 | 791637 | 210740.94 | 2.52% |
| 2026-02-13 | 26.17 | 26.16 | -0.19 | -0.72% | 26.11 | 26.45 | 444913 | 116840.69 | 1.42% |
| 2026-02-12 | 26.32 | 26.35 | 0.04 | 0.15% | 26.09 | 26.40 | 458693 | 120547.87 | 1.46% |
| 2026-02-11 | 26.43 | 26.31 | -0.31 | -1.16% | 26.30 | 26.56 | 473710 | 125107.93 | 1.51% |
| 2026-02-10 | 26.35 | 26.62 | 0.16 | 0.60% | 26.34 | 26.75 | 625207 | 166282.02 | 1.99% |
| 2026-02-09 | 26.44 | 26.46 | 0.28 | 1.07% | 26.31 | 26.60 | 592268 | 156533.12 | 1.89% |
| 2026-02-06 | 26.20 | 26.18 | -0.26 | -0.98% | 25.91 | 26.43 | 540490 | 141826.95 | 1.72% |
| 2026-02-05 | 26.51 | 26.44 | -0.22 | -0.83% | 26.31 | 26.70 | 538503 | 142552.84 | 1.72% |
| 2026-02-04 | 26.20 | 26.66 | 0.30 | 1.14% | 26.07 | 26.67 | 886981 | 234314.22 | 2.83% |
| 2026-02-03 | 26.26 | 26.36 | 0.30 | 1.15% | 25.80 | 26.39 | 953430 | 249185.53 | 3.04% |
| 2026-02-02 | 26.10 | 26.06 | 0.06 | 0.23% | 25.87 | 26.36 | 1039714 | 271404.09 | 3.31% |
| 2026-01-30 | 26.00 | 26.00 | -0.14 | -0.54% | 25.60 | 26.27 | 1074962 | 278778.25 | 3.43% |
| 2026-01-29 | 26.67 | 26.14 | -0.83 | -3.08% | 26.00 | 26.67 | 1512324 | 397136.34 | 4.82% |
| 2026-01-28 | 27.80 | 26.97 | -1.03 | -3.68% | 26.81 | 27.80 | 1891870 | 514367.34 | 6.03% |
| 2026-01-27 | 28.30 | 28.00 | -0.22 | -0.78% | 27.53 | 28.37 | 901944 | 251794.58 | 2.87% |
| 2026-01-26 | 29.18 | 28.22 | -1.10 | -3.75% | 28.10 | 29.18 | 1322428 | 376280.59 | 4.21% |
| 2026-01-23 | 29.15 | 29.32 | 0.32 | 1.10% | 28.97 | 29.56 | 1113318 | 326597.62 | 3.55% |
| 2026-01-22 | 29.56 | 29.00 | -0.30 | -1.02% | 28.92 | 29.98 | 1065737 | 312071.72 | 3.40% |
| 2026-01-21 | 29.10 | 29.30 | -0.25 | -0.85% | 29.02 | 29.74 | 912901 | 268445.88 | 2.91% |
| 2026-01-20 | 30.17 | 29.55 | -0.58 | -1.92% | 29.20 | 30.22 | 1159440 | 342889.41 | 3.69% |
| 2026-01-19 | 30.60 | 30.13 | -0.57 | -1.86% | 30.01 | 30.68 | 1121871 | 339582.75 | 3.57% |
| 2026-01-16 | 30.80 | 30.70 | -0.14 | -0.45% | 30.31 | 31.06 | 1477258 | 453967.78 | 4.71% |
| 2026-01-15 | 30.43 | 30.84 | 1.03 | 3.46% | 30.43 | 31.86 | 1962716 | 610428.50 | 6.25% |
| 2026-01-14 | 29.39 | 29.81 | 0.62 | 2.12% | 29.37 | 30.65 | 2105586 | 634218.94 | 6.71% |
| 2026-01-13 | 30.77 | 29.19 | -1.37 | -4.48% | 29.13 | 30.77 | 1658407 | 491691.38 | 5.28% |
| 2026-01-12 | 29.92 | 30.56 | 0.64 | 2.14% | 29.73 | 30.64 | 1526506 | 462147.06 | 4.86% |
| 2026-01-09 | 29.08 | 29.92 | 0.64 | 2.19% | 28.90 | 30.07 | 1411896 | 419894.34 | 4.50% |
| 2026-01-08 | 29.35 | 29.28 | -0.23 | -0.78% | 29.05 | 29.85 | 1056093 | 310716.00 | 3.36% |
| 2026-01-07 | 30.08 | 29.51 | -0.49 | -1.63% | 29.13 | 30.09 | 1338640 | 396173.38 | 4.27% |
| 2026-01-06 | 29.62 | 30.00 | 0.63 | 2.15% | 29.38 | 30.32 | 1677610 | 501203.75 | 5.35% |
| 2026-01-05 | 28.80 | 29.37 | 0.64 | 2.23% | 28.80 | 29.79 | 1378970 | 405362.75 | 4.39% |
| 2025-12-31 | 29.53 | 28.73 | -0.17 | -0.59% | 28.45 | 29.60 | 1140611 | 328894.66 | 3.63% |
| 2025-12-30 | 28.10 | 28.90 | 0.64 | 2.26% | 27.83 | 29.15 | 1319710 | 380107.91 | 4.20% |
| 2025-12-29 | 28.18 | 28.26 | 0.02 | 0.07% | 28.09 | 28.63 | 819708 | 232458.66 | 2.61% |
| 2025-12-26 | 28.64 | 28.24 | -0.49 | -1.71% | 27.96 | 28.64 | 963607 | 272050.84 | 3.07% |
| 2025-12-25 | 28.92 | 28.73 | -0.26 | -0.90% | 28.33 | 28.95 | 822495 | 235750.77 | 2.62% |
| 2025-12-24 | 27.86 | 28.99 | 1.14 | 4.09% | 27.80 | 29.01 | 1232230 | 352282.69 | 3.93% |
| 2025-12-23 | 28.08 | 27.85 | -0.35 | -1.24% | 27.73 | 28.16 | 705340 | 196837.48 | 2.25% |
| 2025-12-22 | 28.07 | 28.20 | 0.22 | 0.79% | 28.06 | 28.40 | 639796 | 180587.22 | 2.04% |
| 2025-12-19 | 27.85 | 27.98 | 0.32 | 1.16% | 27.81 | 28.48 | 714609 | 200932.50 | 2.28% |
| 2025-12-18 | 28.03 | 27.66 | -0.77 | -2.71% | 27.60 | 28.20 | 758520 | 211388.44 | 2.42% |
| 2025-12-17 | 28.31 | 28.43 | 0.13 | 0.46% | 27.87 | 28.63 | 833860 | 235436.08 | 2.66% |
| 2025-12-16 | 28.65 | 28.30 | -0.38 | -1.32% | 28.00 | 28.94 | 530672 | 150315.22 | 1.69% |
| 2025-12-15 | 29.18 | 28.68 | -0.87 | -2.94% | 28.64 | 29.45 | 620387 | 179471.67 | 1.98% |
| 2025-12-12 | 29.22 | 29.55 | 0.25 | 0.85% | 28.69 | 29.83 | 679031 | 199404.11 | 2.16% |
| 2025-12-11 | 29.85 | 29.30 | -0.49 | -1.64% | 29.29 | 30.06 | 592366 | 175716.67 | 1.89% |
| 2025-12-10 | 30.12 | 29.79 | -0.63 | -2.07% | 29.35 | 30.19 | 880119 | 260519.45 | 2.80% |
| 2025-12-09 | 30.30 | 30.42 | 0.28 | 0.93% | 29.98 | 30.86 | 1000836 | 303831.28 | 3.19% |
| 2025-12-08 | 29.67 | 30.14 | -0.23 | -0.76% | 29.60 | 30.26 | 986420 | 295489.31 | 3.14% |
| 2025-12-05 | 29.91 | 30.37 | 0.11 | 0.36% | 29.29 | 30.57 | 866382 | 259601.33 | 2.76% |
| 2025-12-04 | 30.40 | 30.26 | -0.17 | -0.56% | 29.70 | 30.50 | 631304 | 190158.34 | 2.01% |
| 2025-12-03 | 31.20 | 30.43 | -0.89 | -2.84% | 30.28 | 31.31 | 1021522 | 313793.75 | 3.25% |
| 2025-12-02 | 30.63 | 31.32 | 0.56 | 1.82% | 30.60 | 32.23 | 1546620 | 486774.88 | 4.93% |
| 2025-12-01 | 30.10 | 30.76 | 0.73 | 2.43% | 29.56 | 31.40 | 1314369 | 399999.19 | 4.19% |
| 2025-11-28 | 29.48 | 30.03 | 0.86 | 2.95% | 29.47 | 30.59 | 1347917 | 405402.84 | 4.29% |
| 2025-11-27 | 29.35 | 29.17 | -0.17 | -0.58% | 29.16 | 29.87 | 827267 | 244063.97 | 2.64% |
| 2025-11-26 | 28.49 | 29.34 | 0.84 | 2.95% | 28.34 | 29.68 | 1127409 | 329580.91 | 3.59% |
| 2025-11-25 | 27.89 | 28.50 | 0.93 | 3.37% | 27.85 | 29.09 | 900179 | 257214.28 | 2.87% |
| 2025-11-24 | 27.51 | 27.57 | 0.15 | 0.55% | 27.05 | 27.75 | 489020 | 133894.52 | 1.56% |
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。
