| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.53 | 5.60 | -0.02 | -0.36% | 5.50 | 5.68 | 70122 | 3912.83 | 4.29% |
| 2025-04-02 | 5.74 | 5.62 | -0.13 | -2.26% | 5.62 | 5.84 | 68158 | 3894.06 | 4.17% |
| 2025-04-01 | 5.69 | 5.75 | 0.14 | 2.50% | 5.64 | 5.89 | 92614 | 5351.94 | 5.67% |
| 2025-03-31 | 5.62 | 5.61 | -0.21 | -3.61% | 5.40 | 5.72 | 119292 | 6614.09 | 7.30% |
| 2025-03-28 | 5.93 | 5.82 | -0.14 | -2.35% | 5.76 | 5.97 | 62177 | 3632.60 | 3.81% |
| 2025-03-27 | 6.13 | 5.96 | -0.13 | -2.13% | 5.88 | 6.14 | 74267 | 4430.07 | 4.55% |
| 2025-03-26 | 5.90 | 6.09 | 0.14 | 2.35% | 5.90 | 6.12 | 72855 | 4417.12 | 4.46% |
| 2025-03-25 | 6.03 | 5.95 | -0.14 | -2.30% | 5.85 | 6.12 | 100054 | 5969.36 | 6.12% |
| 2025-03-24 | 6.73 | 6.09 | -0.61 | -9.10% | 6.03 | 6.77 | 149768 | 9365.92 | 9.17% |
| 2025-03-21 | 6.89 | 6.70 | -0.23 | -3.32% | 6.68 | 6.94 | 77933 | 5280.26 | 4.77% |
| 2025-03-20 | 6.88 | 6.93 | 0.02 | 0.29% | 6.79 | 7.04 | 79502 | 5489.68 | 4.87% |
| 2025-03-19 | 7.00 | 6.91 | -0.08 | -1.14% | 6.87 | 7.03 | 63385 | 4382.59 | 3.88% |
| 2025-03-18 | 7.16 | 6.99 | -0.15 | -2.10% | 6.92 | 7.21 | 112807 | 7925.89 | 6.91% |
| 2025-03-17 | 7.08 | 7.14 | 0.06 | 0.85% | 7.01 | 7.19 | 96396 | 6849.07 | 5.90% |
| 2025-03-14 | 7.00 | 7.08 | 0.17 | 2.46% | 6.86 | 7.17 | 116573 | 8226.34 | 7.14% |
| 2025-03-13 | 6.99 | 6.91 | -0.09 | -1.29% | 6.75 | 7.08 | 91174 | 6284.52 | 5.58% |
| 2025-03-12 | 6.77 | 7.00 | 0.19 | 2.79% | 6.77 | 7.12 | 123119 | 8607.12 | 7.54% |
| 2025-03-11 | 6.66 | 6.81 | 0.09 | 1.34% | 6.62 | 7.07 | 88741 | 6069.30 | 5.43% |
| 2025-03-10 | 6.62 | 6.72 | 0.10 | 1.51% | 6.57 | 6.74 | 62510 | 4184.46 | 3.83% |
| 2025-03-07 | 6.78 | 6.62 | -0.16 | -2.36% | 6.60 | 6.84 | 75074 | 5028.84 | 4.60% |
| 2025-03-06 | 6.74 | 6.78 | 0.01 | 0.15% | 6.66 | 6.85 | 80916 | 5485.50 | 4.95% |
| 2025-03-05 | 6.82 | 6.77 | -0.10 | -1.46% | 6.56 | 6.94 | 106603 | 7138.42 | 6.53% |
| 2025-03-04 | 7.05 | 6.87 | -0.20 | -2.83% | 6.81 | 7.06 | 95805 | 6595.77 | 5.86% |
| 2025-03-03 | 6.92 | 7.07 | 0.09 | 1.29% | 6.71 | 7.30 | 171220 | 12148.52 | 10.48% |
| 2025-02-28 | 6.75 | 6.98 | 0.16 | 2.35% | 6.62 | 7.35 | 158439 | 10901.74 | 9.70% |
| 2025-02-27 | 6.92 | 6.82 | -0.14 | -2.01% | 6.67 | 7.00 | 119278 | 8111.34 | 7.30% |
| 2025-02-26 | 6.98 | 6.96 | -0.10 | -1.42% | 6.90 | 7.09 | 124034 | 8631.52 | 7.59% |
| 2025-02-25 | 6.76 | 7.06 | 0.21 | 3.07% | 6.74 | 7.50 | 215043 | 15306.72 | 13.16% |
| 2025-02-24 | 6.76 | 6.85 | -0.18 | -2.56% | 6.62 | 7.00 | 156187 | 10671.94 | 9.56% |
| 2025-02-21 | 6.96 | 7.03 | 0.07 | 1.01% | 6.75 | 7.03 | 143280 | 9850.18 | 8.77% |
| 2025-02-20 | 7.15 | 6.96 | -0.19 | -2.66% | 6.90 | 7.19 | 152303 | 10611.50 | 9.32% |
| 2025-02-19 | 7.21 | 7.15 | -0.16 | -2.19% | 6.82 | 7.24 | 237532 | 16806.43 | 14.54% |
| 2025-02-18 | 7.06 | 7.31 | 0.40 | 5.79% | 7.01 | 7.60 | 412728 | 30019.55 | 25.26% |
| 2025-02-17 | 6.36 | 6.91 | 0.63 | 10.03% | 6.36 | 6.91 | 58651 | 3990.67 | 3.59% |
| 2025-02-14 | 6.47 | 6.28 | -0.26 | -3.98% | 6.24 | 6.54 | 107474 | 6865.03 | 6.58% |
| 2025-02-13 | 6.63 | 6.54 | -0.09 | -1.36% | 6.47 | 6.67 | 86640 | 5662.17 | 5.30% |
| 2025-02-12 | 6.67 | 6.63 | 0.00 | 0.00% | 6.56 | 6.77 | 89966 | 5965.94 | 5.51% |
| 2025-02-11 | 6.92 | 6.63 | -0.15 | -2.21% | 6.50 | 6.94 | 126576 | 8375.56 | 7.75% |
| 2025-02-10 | 6.55 | 6.78 | 0.37 | 5.77% | 6.38 | 6.83 | 142132 | 9409.28 | 8.70% |
| 2025-02-07 | 6.20 | 6.41 | 0.22 | 3.55% | 6.19 | 6.58 | 137119 | 8749.47 | 8.39% |
| 2025-02-06 | 6.14 | 6.19 | 0.16 | 2.65% | 5.94 | 6.20 | 161601 | 9831.30 | 9.89% |
| 2025-02-05 | 5.74 | 6.03 | 0.40 | 7.10% | 5.66 | 6.19 | 195378 | 11654.81 | 11.96% |
| 2025-01-27 | 5.58 | 5.63 | -0.01 | -0.18% | 5.50 | 5.94 | 245439 | 14004.61 | 15.02% |
| 2025-01-24 | 5.64 | 5.64 | -0.63 | -10.05% | 5.64 | 5.64 | 45423 | 2561.86 | 2.78% |
| 2025-01-23 | 6.27 | 6.27 | -0.70 | -10.04% | 6.27 | 6.27 | 42001 | 2633.46 | 2.57% |
| 2025-01-22 | 7.11 | 6.97 | -0.18 | -2.52% | 6.95 | 7.40 | 93226 | 6597.54 | 5.71% |
| 2025-01-21 | 7.32 | 7.15 | -0.17 | -2.32% | 7.12 | 7.95 | 107883 | 7897.05 | 6.60% |
| 2025-01-20 | 7.35 | 7.32 | 0.01 | 0.14% | 7.08 | 7.49 | 90236 | 6610.12 | 5.52% |
| 2025-01-17 | 7.45 | 7.31 | -0.18 | -2.40% | 7.25 | 7.47 | 68235 | 5010.62 | 4.18% |
| 2025-01-16 | 7.48 | 7.49 | 0.05 | 0.67% | 7.39 | 7.60 | 63973 | 4801.84 | 3.92% |
| 2025-01-15 | 7.50 | 7.44 | -0.01 | -0.13% | 7.33 | 7.54 | 74403 | 5523.22 | 4.55% |
| 2025-01-14 | 7.07 | 7.45 | 0.50 | 7.19% | 7.01 | 7.45 | 93911 | 6830.10 | 5.75% |
| 2025-01-13 | 6.85 | 6.95 | 0.04 | 0.58% | 6.52 | 7.02 | 64234 | 4375.66 | 3.93% |
| 2025-01-10 | 7.35 | 6.91 | -0.44 | -5.99% | 6.90 | 7.41 | 83167 | 5942.36 | 5.09% |
| 2025-01-09 | 7.25 | 7.35 | 0.11 | 1.52% | 7.18 | 7.45 | 70284 | 5154.66 | 4.30% |
| 2025-01-08 | 7.33 | 7.24 | 0.00 | 0.00% | 6.96 | 7.50 | 76712 | 5493.22 | 4.70% |
| 2025-01-07 | 6.80 | 7.24 | 0.45 | 6.63% | 6.80 | 7.25 | 94290 | 6631.65 | 5.77% |
| 2025-01-06 | 7.03 | 6.79 | -0.23 | -3.28% | 6.60 | 7.03 | 83849 | 5681.57 | 5.13% |
| 2025-01-03 | 7.54 | 7.02 | -0.52 | -6.90% | 6.97 | 7.80 | 106152 | 7648.92 | 6.50% |
| 2025-01-02 | 7.59 | 7.54 | -0.04 | -0.53% | 7.44 | 7.83 | 105786 | 8070.28 | 6.48% |
| 2024-12-31 | 7.96 | 7.58 | -0.26 | -3.32% | 7.57 | 8.41 | 115566 | 9039.38 | 7.07% |
| 2024-12-30 | 8.18 | 7.84 | -0.33 | -4.04% | 7.61 | 8.19 | 163422 | 12772.66 | 10.00% |
| 2024-12-27 | 7.67 | 8.17 | 0.14 | 1.74% | 7.67 | 8.37 | 188078 | 15199.51 | 11.51% |
| 2024-12-26 | 7.25 | 8.03 | -0.03 | -0.37% | 7.25 | 8.67 | 293674 | 22896.46 | 17.98% |
| 2024-12-25 | 8.06 | 8.06 | -0.90 | -10.04% | 8.06 | 8.06 | 43393 | 3497.48 | 2.66% |
| 2024-12-24 | 8.96 | 8.96 | -0.99 | -9.95% | 8.96 | 9.20 | 75024 | 6730.29 | 4.59% |
| 2024-12-23 | 11.02 | 9.95 | -0.89 | -8.21% | 9.89 | 11.61 | 339213 | 36981.97 | 20.76% |
| 2024-12-20 | 10.38 | 10.84 | 0.36 | 3.44% | 10.37 | 10.99 | 149967 | 16141.98 | 9.18% |
| 2024-12-19 | 10.41 | 10.48 | -0.20 | -1.87% | 10.33 | 10.95 | 102423 | 10822.66 | 6.27% |
| 2024-12-18 | 10.45 | 10.68 | 0.20 | 1.91% | 10.01 | 11.09 | 144554 | 15155.98 | 8.85% |
| 2024-12-17 | 11.17 | 10.48 | -0.82 | -7.26% | 10.37 | 11.50 | 175256 | 19026.63 | 10.73% |
| 2024-12-16 | 11.11 | 11.30 | 0.20 | 1.80% | 10.68 | 11.87 | 197052 | 22406.77 | 12.06% |
| 2024-12-13 | 11.16 | 11.10 | -0.32 | -2.80% | 10.97 | 11.35 | 163093 | 18143.58 | 9.98% |
| 2024-12-12 | 10.90 | 11.42 | 0.42 | 3.82% | 10.88 | 11.50 | 253031 | 28425.56 | 15.49% |
| 2024-12-11 | 10.63 | 11.00 | 0.22 | 2.04% | 10.61 | 11.03 | 168845 | 18347.04 | 10.34% |
| 2024-12-10 | 11.12 | 10.78 | -0.12 | -1.10% | 10.70 | 11.12 | 198257 | 21547.70 | 12.14% |
| 2024-12-09 | 10.44 | 10.90 | 0.36 | 3.42% | 10.40 | 11.16 | 225743 | 24510.92 | 13.82% |
| 2024-12-06 | 10.46 | 10.54 | 0.11 | 1.05% | 10.32 | 10.78 | 190491 | 20112.73 | 11.66% |
| 2024-12-05 | 10.31 | 10.43 | 0.00 | 0.00% | 10.30 | 10.52 | 160237 | 16678.08 | 9.81% |
| 2024-12-04 | 10.83 | 10.43 | -0.43 | -3.96% | 10.30 | 10.83 | 241166 | 25429.48 | 14.76% |
高斯贝尔(002848)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。
