| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.76 | 6.78 | 0.28 | 4.31% | 6.47 | 6.79 | 102234 | 6800.38 | 2.41% | 0.00 |
| 2026-03-23 | 6.97 | 6.50 | -0.71 | -9.85% | 6.41 | 7.07 | 190944 | 12845.74 | 4.50% | 4.00 |
| 2026-03-20 | 7.43 | 7.21 | -0.14 | -1.90% | 7.15 | 7.55 | 145807 | 10712.60 | 3.44% | 0.00 |
| 2026-03-19 | 7.54 | 7.35 | -0.29 | -3.80% | 7.28 | 7.62 | 147422 | 10918.24 | 3.48% | 0.00 |
| 2026-03-18 | 7.30 | 7.64 | 0.46 | 6.41% | 7.17 | 7.74 | 202496 | 15220.00 | 4.78% | 0.00 |
| 2026-03-17 | 7.39 | 7.18 | -0.12 | -1.64% | 7.15 | 7.39 | 136471 | 9888.16 | 3.22% | 0.00 |
| 2026-03-16 | 7.45 | 7.30 | -0.07 | -0.95% | 7.20 | 7.50 | 100794 | 7351.99 | 2.38% | 0.00 |
| 2026-03-13 | 7.49 | 7.37 | -0.12 | -1.60% | 7.34 | 7.58 | 87573 | 6533.67 | 2.07% | 0.00 |
| 2026-03-12 | 7.76 | 7.49 | -0.27 | -3.48% | 7.43 | 7.81 | 110214 | 8329.25 | 2.60% | 0.00 |
| 2026-03-11 | 7.91 | 7.76 | -0.13 | -1.65% | 7.74 | 8.08 | 115285 | 9046.81 | 2.72% | 0.00 |
| 2026-03-10 | 7.79 | 7.89 | 0.20 | 2.60% | 7.78 | 7.95 | 101558 | 7977.00 | 2.40% | 0.00 |
| 2026-03-09 | 7.63 | 7.69 | -0.09 | -1.16% | 7.51 | 7.75 | 92163 | 7024.85 | 2.17% | 0.00 |
| 2026-03-06 | 7.64 | 7.78 | 0.10 | 1.30% | 7.58 | 7.95 | 123112 | 9569.13 | 2.90% | 0.00 |
| 2026-03-05 | 7.40 | 7.68 | 0.40 | 5.49% | 7.40 | 7.90 | 186307 | 14421.08 | 4.39% | 0.00 |
| 2026-03-04 | 7.20 | 7.28 | 0.01 | 0.14% | 7.05 | 7.42 | 84385 | 6152.47 | 1.99% | 0.00 |
| 2026-03-03 | 7.75 | 7.27 | -0.48 | -6.19% | 7.25 | 7.81 | 118284 | 8882.17 | 2.79% | 0.00 |
| 2026-03-02 | 7.91 | 7.75 | -0.34 | -4.20% | 7.60 | 7.93 | 141461 | 10954.00 | 3.34% | 0.00 |
| 2026-02-27 | 7.90 | 8.09 | 0.15 | 1.89% | 7.86 | 8.10 | 115286 | 9203.87 | 2.72% | 0.00 |
| 2026-02-26 | 7.92 | 7.94 | 0.01 | 0.13% | 7.86 | 8.01 | 74459 | 5904.34 | 1.76% | 0.00 |
| 2026-02-25 | 8.04 | 7.93 | -0.11 | -1.37% | 7.90 | 8.12 | 96326 | 7690.01 | 2.27% | 0.00 |
| 2026-02-24 | 8.01 | 8.04 | 0.16 | 2.03% | 7.94 | 8.05 | 83622 | 6691.13 | 1.97% | 8.00 |
| 2026-02-13 | 8.10 | 7.88 | -0.17 | -2.11% | 7.86 | 8.11 | 96203 | 7689.56 | 2.27% | 0.00 |
| 2026-02-12 | 8.21 | 8.05 | -0.10 | -1.23% | 8.01 | 8.27 | 106016 | 8568.43 | 2.50% | 0.00 |
| 2026-02-11 | 8.08 | 8.15 | 0.05 | 0.62% | 7.97 | 8.28 | 135993 | 11050.71 | 3.21% | 0.00 |
| 2026-02-10 | 7.80 | 8.10 | 0.30 | 3.85% | 7.74 | 8.16 | 181003 | 14524.44 | 4.27% | 0.00 |
| 2026-02-09 | 7.72 | 7.80 | 0.19 | 2.50% | 7.72 | 7.96 | 125369 | 9841.94 | 2.96% | 0.00 |
| 2026-02-06 | 7.52 | 7.61 | 0.09 | 1.20% | 7.44 | 7.70 | 85735 | 6521.32 | 2.02% | 0.00 |
| 2026-02-05 | 7.55 | 7.52 | -0.06 | -0.79% | 7.49 | 7.66 | 83670 | 6319.69 | 1.97% | 0.00 |
| 2026-02-04 | 7.59 | 7.58 | -0.06 | -0.79% | 7.52 | 7.70 | 74567 | 5664.37 | 1.76% | 0.00 |
| 2026-02-03 | 7.47 | 7.64 | 0.23 | 3.10% | 7.40 | 7.73 | 118629 | 9029.88 | 2.80% | 0.00 |
| 2026-02-02 | 7.47 | 7.41 | -0.18 | -2.37% | 7.39 | 7.66 | 113672 | 8505.13 | 2.68% | 0.00 |
| 2026-01-30 | 7.53 | 7.59 | 0.06 | 0.80% | 7.43 | 7.74 | 117821 | 8927.33 | 2.78% | 0.00 |
| 2026-01-29 | 7.78 | 7.53 | -0.29 | -3.71% | 7.50 | 7.93 | 154648 | 11889.45 | 3.65% | 0.00 |
| 2026-01-28 | 8.09 | 7.82 | -0.26 | -3.22% | 7.82 | 8.09 | 150416 | 11907.74 | 3.55% | 0.00 |
| 2026-01-27 | 7.99 | 8.08 | 0.05 | 0.62% | 7.85 | 8.10 | 154593 | 12376.00 | 3.65% | 0.00 |
| 2026-01-26 | 8.52 | 8.03 | -0.57 | -6.63% | 7.87 | 8.60 | 354663 | 28927.66 | 8.36% | 0.00 |
| 2026-01-23 | 8.08 | 8.60 | 0.58 | 7.23% | 8.02 | 8.67 | 383252 | 32421.73 | 9.04% | 15.00 |
| 2026-01-22 | 8.04 | 8.02 | 0.02 | 0.25% | 7.94 | 8.07 | 89884 | 7185.43 | 2.12% | 0.00 |
| 2026-01-21 | 7.96 | 8.00 | -0.03 | -0.37% | 7.79 | 8.07 | 109150 | 8707.36 | 2.57% | 0.00 |
| 2026-01-20 | 8.34 | 8.03 | -0.15 | -1.83% | 7.95 | 8.38 | 165968 | 13369.12 | 3.91% | 0.00 |
| 2026-01-19 | 8.02 | 8.18 | 0.20 | 2.51% | 7.83 | 8.25 | 188771 | 15312.18 | 4.45% | 0.00 |
| 2026-01-16 | 8.20 | 7.98 | -0.19 | -2.33% | 7.97 | 8.21 | 176589 | 14236.99 | 4.16% | 0.00 |
| 2026-01-15 | 8.28 | 8.17 | -0.13 | -1.57% | 8.03 | 8.39 | 175890 | 14330.63 | 4.15% | 0.00 |
| 2026-01-14 | 8.30 | 8.30 | -0.05 | -0.60% | 8.10 | 8.64 | 272082 | 22799.78 | 6.42% | 0.00 |
| 2026-01-13 | 8.48 | 8.35 | 0.01 | 0.12% | 8.07 | 8.60 | 302447 | 25396.85 | 7.13% | 5.00 |
| 2026-01-12 | 8.41 | 8.34 | -0.09 | -1.07% | 7.94 | 8.44 | 358007 | 29199.63 | 8.44% | 0.00 |
| 2026-01-09 | 8.11 | 8.43 | 0.32 | 3.95% | 8.11 | 8.68 | 343450 | 29039.06 | 8.10% | 0.00 |
| 2026-01-08 | 8.20 | 8.11 | -0.06 | -0.73% | 8.06 | 8.35 | 254610 | 20771.83 | 6.00% | 0.00 |
| 2026-01-07 | 8.60 | 8.17 | -0.52 | -5.98% | 8.12 | 8.60 | 349669 | 29148.74 | 8.25% | 0.00 |
| 2026-01-06 | 8.49 | 8.69 | 0.24 | 2.84% | 8.31 | 8.80 | 314170 | 27135.64 | 7.41% | 12.00 |
| 2026-01-05 | 8.34 | 8.45 | 0.15 | 1.81% | 8.16 | 8.62 | 378158 | 31686.12 | 8.92% | 0.00 |
| 2025-12-31 | 7.74 | 8.30 | 0.57 | 7.37% | 7.74 | 8.64 | 435960 | 36058.07 | 10.28% | 0.00 |
| 2025-12-30 | 7.90 | 7.73 | -0.07 | -0.90% | 7.59 | 7.95 | 252744 | 19544.68 | 5.96% | 0.00 |
| 2025-12-29 | 7.87 | 7.80 | -0.07 | -0.89% | 7.80 | 8.13 | 258268 | 20507.27 | 6.09% | 0.00 |
| 2025-12-26 | 7.66 | 7.87 | 0.17 | 2.21% | 7.61 | 8.01 | 292349 | 22770.91 | 6.90% | 3.00 |
| 2025-12-25 | 7.99 | 7.70 | -0.19 | -2.41% | 7.58 | 7.99 | 307861 | 23763.95 | 7.26% | 0.00 |
| 2025-12-24 | 7.25 | 7.89 | 0.63 | 8.68% | 7.13 | 8.00 | 470366 | 36239.64 | 11.09% | 0.00 |
| 2025-12-23 | 7.38 | 7.26 | -0.14 | -1.89% | 7.21 | 7.46 | 223631 | 16256.46 | 5.27% | 13.00 |
| 2025-12-22 | 7.23 | 7.40 | 0.17 | 2.35% | 7.23 | 7.45 | 340611 | 25082.19 | 8.03% | 23.00 |
| 2025-12-19 | 6.49 | 7.23 | 0.73 | 11.23% | 6.49 | 7.64 | 584436 | 41784.20 | 13.78% | 0.00 |
| 2025-12-18 | 6.25 | 6.50 | 0.25 | 4.00% | 6.21 | 6.60 | 160658 | 10368.11 | 3.79% | 0.00 |
| 2025-12-17 | 6.28 | 6.25 | -0.06 | -0.95% | 6.07 | 6.34 | 89927 | 5557.94 | 2.12% | 0.00 |
| 2025-12-16 | 6.44 | 6.31 | -0.15 | -2.32% | 6.23 | 6.48 | 80166 | 5056.07 | 1.89% | 0.00 |
| 2025-12-15 | 6.35 | 6.46 | 0.07 | 1.10% | 6.26 | 6.47 | 96196 | 6152.83 | 2.27% | 0.00 |
| 2025-12-12 | 6.54 | 6.39 | -0.21 | -3.18% | 6.34 | 6.65 | 201065 | 13013.88 | 4.74% | 0.00 |
| 2025-12-11 | 6.75 | 6.60 | -0.15 | -2.22% | 6.56 | 6.78 | 132450 | 8766.03 | 3.12% | 0.00 |
| 2025-12-10 | 6.92 | 6.75 | -0.24 | -3.43% | 6.74 | 6.96 | 184365 | 12604.93 | 4.35% | 0.00 |
| 2025-12-09 | 7.14 | 6.99 | -0.17 | -2.37% | 6.99 | 7.25 | 143437 | 10174.31 | 3.38% | 0.00 |
| 2025-12-08 | 7.04 | 7.16 | 0.12 | 1.70% | 7.04 | 7.25 | 175343 | 12542.62 | 4.14% | 0.00 |
| 2025-12-05 | 7.03 | 7.04 | -0.02 | -0.28% | 6.96 | 7.14 | 116403 | 8176.61 | 2.75% | 0.00 |
| 2025-12-04 | 6.98 | 7.06 | 0.04 | 0.57% | 6.87 | 7.21 | 192388 | 13592.17 | 4.54% | 0.00 |
| 2025-12-03 | 7.13 | 7.02 | -0.12 | -1.68% | 6.96 | 7.15 | 165218 | 11616.26 | 3.90% | 0.00 |
| 2025-12-02 | 7.09 | 7.14 | 0.04 | 0.56% | 6.99 | 7.19 | 172049 | 12186.20 | 4.06% | 10.00 |
| 2025-12-01 | 7.18 | 7.10 | -0.14 | -1.93% | 7.06 | 7.22 | 256497 | 18270.28 | 6.05% | 0.00 |
| 2025-11-28 | 7.01 | 7.24 | 0.17 | 2.40% | 6.84 | 7.27 | 408889 | 28703.81 | 9.64% | 20.00 |
| 2025-11-27 | 6.88 | 7.07 | 0.21 | 3.06% | 6.80 | 7.12 | 316976 | 22289.05 | 7.48% | 5.00 |
| 2025-11-26 | 6.92 | 6.86 | -0.11 | -1.58% | 6.81 | 7.07 | 207677 | 14387.04 | 4.90% | 0.00 |
| 2025-11-25 | 6.83 | 6.97 | 0.14 | 2.05% | 6.78 | 7.05 | 282670 | 19667.70 | 6.67% | 0.00 |
| 2025-11-24 | 6.67 | 6.83 | 0.14 | 2.09% | 6.65 | 6.86 | 190796 | 12925.21 | 4.50% | 80.00 |
| 2025-11-21 | 6.61 | 6.69 | -0.04 | -0.59% | 6.55 | 6.84 | 200955 | 13444.42 | 4.74% | 0.00 |
GQY视讯(300076)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。
