| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 27.66 | 28.54 | 0.84 | 3.03% | 27.55 | 28.60 | 1109212 | 312209.34 | 3.61% |
| 2025-02-18 | 28.00 | 27.70 | -0.42 | -1.49% | 27.50 | 28.44 | 880975 | 246716.47 | 2.87% |
| 2025-02-17 | 27.80 | 28.12 | 0.15 | 0.54% | 27.76 | 28.34 | 942522 | 264117.28 | 3.07% |
| 2025-02-14 | 28.00 | 27.97 | -0.07 | -0.25% | 27.68 | 28.29 | 857631 | 240045.00 | 2.79% |
| 2025-02-13 | 29.12 | 28.04 | -1.55 | -5.24% | 28.03 | 29.22 | 1390276 | 396394.69 | 4.53% |
| 2025-02-12 | 29.20 | 29.59 | 0.49 | 1.68% | 28.80 | 30.00 | 1220359 | 358754.88 | 3.98% |
| 2025-02-11 | 29.33 | 29.10 | -0.17 | -0.58% | 28.80 | 29.52 | 918221 | 267616.41 | 2.99% |
| 2025-02-10 | 29.44 | 29.27 | -0.16 | -0.54% | 28.70 | 29.45 | 1340194 | 390049.34 | 4.37% |
| 2025-02-07 | 29.65 | 29.43 | -0.02 | -0.07% | 28.90 | 30.24 | 1722543 | 509126.81 | 5.61% |
| 2025-02-06 | 27.65 | 29.45 | 1.67 | 6.01% | 27.58 | 29.86 | 1901906 | 554203.00 | 6.20% |
| 2025-02-05 | 28.29 | 27.78 | 0.02 | 0.07% | 27.72 | 28.88 | 1565106 | 440580.72 | 5.10% |
| 2025-01-27 | 27.80 | 27.76 | -0.39 | -1.39% | 27.36 | 28.06 | 1154248 | 320308.53 | 3.76% |
| 2025-01-24 | 26.48 | 28.15 | 1.71 | 6.47% | 26.38 | 28.28 | 1798687 | 493629.66 | 5.86% |
| 2025-01-23 | 27.41 | 26.44 | -0.87 | -3.19% | 26.31 | 27.46 | 1353175 | 363089.22 | 4.41% |
| 2025-01-22 | 27.30 | 27.31 | 0.11 | 0.40% | 26.95 | 27.56 | 1615728 | 440132.47 | 5.27% |
| 2025-01-21 | 25.38 | 27.20 | 2.11 | 8.41% | 25.30 | 27.60 | 2502854 | 668804.50 | 8.16% |
| 2025-01-20 | 25.10 | 25.09 | 0.25 | 1.01% | 25.01 | 25.58 | 718237 | 181718.77 | 2.34% |
| 2025-01-17 | 24.51 | 24.84 | 0.07 | 0.28% | 24.36 | 25.13 | 548966 | 136000.25 | 1.79% |
| 2025-01-16 | 25.08 | 24.77 | -0.07 | -0.28% | 24.50 | 25.45 | 717860 | 179090.39 | 2.34% |
| 2025-01-15 | 25.15 | 24.84 | -0.48 | -1.90% | 24.71 | 25.28 | 655667 | 163237.06 | 2.14% |
| 2025-01-14 | 24.03 | 25.32 | 1.43 | 5.99% | 23.53 | 25.33 | 1110486 | 274257.31 | 3.62% |
| 2025-01-13 | 24.30 | 23.89 | -0.79 | -3.20% | 23.70 | 24.48 | 763779 | 183624.98 | 2.49% |
| 2025-01-10 | 24.90 | 24.68 | -0.37 | -1.48% | 24.41 | 25.17 | 728757 | 180888.39 | 2.37% |
| 2025-01-09 | 24.95 | 25.05 | 0.01 | 0.04% | 24.80 | 25.58 | 803514 | 202780.70 | 2.62% |
| 2025-01-08 | 25.20 | 25.04 | -0.40 | -1.57% | 24.21 | 25.27 | 999894 | 248578.92 | 3.26% |
| 2025-01-07 | 24.42 | 25.44 | 1.02 | 4.18% | 24.29 | 25.45 | 1041000 | 261727.97 | 3.39% |
| 2025-01-06 | 24.76 | 24.42 | -0.58 | -2.32% | 24.15 | 25.30 | 879042 | 216238.88 | 2.86% |
| 2025-01-03 | 25.19 | 25.00 | 0.05 | 0.20% | 24.61 | 25.58 | 1069914 | 269118.94 | 3.49% |
| 2025-01-02 | 25.66 | 24.95 | -0.86 | -3.33% | 24.66 | 26.05 | 1076826 | 272795.75 | 3.56% |
| 2024-12-31 | 27.31 | 25.81 | -1.44 | -5.28% | 25.72 | 27.35 | 1352106 | 354457.38 | 4.47% |
| 2024-12-30 | 27.01 | 27.25 | 0.27 | 1.00% | 26.67 | 27.65 | 1050686 | 286813.03 | 3.47% |
| 2024-12-27 | 28.20 | 26.98 | -1.40 | -4.93% | 26.89 | 28.20 | 1512790 | 417072.25 | 5.00% |
| 2024-12-26 | 26.90 | 28.38 | 1.29 | 4.76% | 26.77 | 28.38 | 1453473 | 403267.34 | 4.80% |
| 2024-12-25 | 27.01 | 27.09 | 0.23 | 0.86% | 26.88 | 27.65 | 1100181 | 299047.28 | 3.64% |
| 2024-12-24 | 26.92 | 26.86 | 0.00 | 0.00% | 26.61 | 27.27 | 1045734 | 281594.28 | 3.46% |
| 2024-12-23 | 28.30 | 26.86 | -1.41 | -4.99% | 26.80 | 28.55 | 1652891 | 451738.84 | 5.46% |
| 2024-12-20 | 27.37 | 28.27 | 0.84 | 3.06% | 27.25 | 29.10 | 1898162 | 535010.38 | 6.27% |
| 2024-12-19 | 26.13 | 27.43 | 0.91 | 3.43% | 26.07 | 27.54 | 1485018 | 402796.31 | 4.91% |
| 2024-12-18 | 26.00 | 26.52 | 0.62 | 2.39% | 25.64 | 27.05 | 1217811 | 322070.75 | 4.02% |
| 2024-12-17 | 26.02 | 25.90 | -0.16 | -0.61% | 25.80 | 26.57 | 912598 | 238432.80 | 3.02% |
| 2024-12-16 | 26.66 | 26.06 | -0.63 | -2.36% | 25.85 | 27.05 | 976454 | 257370.94 | 3.23% |
| 2024-12-13 | 27.26 | 26.69 | -0.71 | -2.59% | 26.56 | 27.82 | 1132126 | 306205.66 | 3.74% |
| 2024-12-12 | 28.11 | 27.40 | -0.15 | -0.54% | 27.16 | 28.37 | 1361670 | 374978.47 | 4.50% |
| 2024-12-11 | 26.21 | 27.55 | 1.22 | 4.63% | 25.98 | 28.30 | 1998111 | 545458.81 | 6.60% |
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。
