| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 28.00 | 27.42 | -0.88 | -3.11% | 27.36 | 28.08 | 710317 | 196748.59 | 2.26% |
| 2025-11-20 | 28.50 | 28.30 | 0.06 | 0.21% | 28.30 | 28.95 | 540106 | 154413.20 | 1.72% |
| 2025-11-19 | 28.35 | 28.24 | -0.16 | -0.56% | 28.01 | 28.61 | 501016 | 141655.31 | 1.60% |
| 2025-11-18 | 28.30 | 28.40 | -0.02 | -0.07% | 28.08 | 28.68 | 446106 | 126755.13 | 1.42% |
| 2025-11-17 | 28.66 | 28.42 | -0.38 | -1.32% | 28.20 | 28.93 | 642482 | 182953.66 | 2.05% |
| 2025-11-14 | 28.98 | 28.80 | -0.55 | -1.87% | 28.72 | 29.33 | 488177 | 141606.12 | 1.56% |
| 2025-11-13 | 29.15 | 29.35 | 0.10 | 0.34% | 28.96 | 29.47 | 558521 | 163245.48 | 1.78% |
| 2025-11-12 | 29.35 | 29.25 | -0.10 | -0.34% | 29.03 | 29.88 | 676291 | 198896.30 | 2.15% |
| 2025-11-11 | 30.44 | 29.50 | -0.90 | -2.96% | 29.38 | 30.58 | 978042 | 290927.84 | 3.12% |
| 2025-11-10 | 31.20 | 30.40 | -0.85 | -2.72% | 29.83 | 31.38 | 1081736 | 328270.19 | 3.45% |
| 2025-11-07 | 31.89 | 31.25 | -1.00 | -3.10% | 31.18 | 32.10 | 770431 | 242658.92 | 2.45% |
| 2025-11-06 | 31.69 | 32.25 | 0.63 | 1.99% | 31.36 | 32.39 | 567941 | 181431.14 | 1.81% |
| 2025-11-05 | 31.08 | 31.62 | -0.19 | -0.60% | 30.92 | 31.84 | 632002 | 198831.42 | 2.01% |
| 2025-11-04 | 32.90 | 31.81 | -1.13 | -3.43% | 31.46 | 32.96 | 795011 | 254966.50 | 2.58% |
| 2025-11-03 | 32.90 | 32.94 | 0.09 | 0.27% | 32.00 | 33.07 | 686817 | 222977.52 | 2.23% |
| 2025-10-31 | 33.33 | 32.85 | -0.30 | -0.90% | 32.56 | 33.66 | 914122 | 302006.41 | 2.96% |
| 2025-10-30 | 34.11 | 33.15 | -0.95 | -2.79% | 32.83 | 34.25 | 1030812 | 344122.38 | 3.34% |
| 2025-10-29 | 33.65 | 34.10 | 0.51 | 1.52% | 33.31 | 34.25 | 887173 | 300685.94 | 2.88% |
| 2025-10-28 | 33.98 | 33.59 | -0.38 | -1.12% | 33.18 | 34.06 | 839345 | 282200.03 | 2.72% |
| 2025-10-27 | 34.01 | 33.97 | 0.69 | 2.07% | 33.38 | 34.90 | 1314166 | 448282.16 | 4.26% |
| 2025-10-24 | 32.70 | 33.28 | 1.15 | 3.58% | 32.30 | 33.45 | 1017713 | 336612.53 | 3.30% |
| 2025-10-23 | 32.03 | 32.13 | -0.27 | -0.83% | 31.38 | 32.26 | 616810 | 195966.16 | 2.00% |
| 2025-10-22 | 31.99 | 32.40 | 0.14 | 0.43% | 31.86 | 32.70 | 758439 | 245350.55 | 2.46% |
| 2025-10-21 | 31.05 | 32.26 | 1.85 | 6.08% | 31.05 | 32.50 | 1581187 | 505022.62 | 5.13% |
| 2025-10-20 | 31.82 | 30.41 | -0.79 | -2.53% | 30.19 | 31.87 | 1750408 | 538917.25 | 5.68% |
| 2025-10-17 | 32.80 | 31.20 | -1.67 | -5.08% | 31.06 | 32.80 | 1091846 | 345849.81 | 3.54% |
| 2025-10-16 | 33.01 | 32.87 | -0.54 | -1.62% | 32.55 | 34.13 | 1074884 | 357429.50 | 3.48% |
| 2025-10-15 | 32.11 | 33.41 | 1.39 | 4.34% | 31.80 | 33.77 | 1313872 | 429055.78 | 4.26% |
| 2025-10-14 | 33.85 | 32.02 | -1.41 | -4.22% | 31.70 | 35.00 | 1667721 | 557427.81 | 5.41% |
| 2025-10-13 | 32.69 | 33.43 | -2.44 | -6.80% | 32.68 | 34.00 | 1997190 | 665186.12 | 6.48% |
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。
