| 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 | 7.27 | 7.61 | 0.25 | 3.40% | 7.27 | 7.80 | 242649 | 18335.56 | 5.72% | 0.00 |
| 2025-04-02 | 7.32 | 7.36 | 0.04 | 0.55% | 7.23 | 7.50 | 151513 | 11210.74 | 3.57% | 0.00 |
| 2025-04-01 | 7.52 | 7.32 | -0.18 | -2.40% | 7.30 | 7.60 | 138364 | 10297.37 | 3.26% | 0.00 |
| 2025-03-31 | 7.65 | 7.50 | -0.21 | -2.72% | 7.26 | 7.79 | 205270 | 15254.23 | 4.84% | 0.00 |
| 2025-03-28 | 8.18 | 7.71 | -0.42 | -5.17% | 7.70 | 8.30 | 268483 | 21280.56 | 6.33% | 10.00 |
| 2025-03-27 | 8.38 | 8.13 | -0.29 | -3.44% | 8.12 | 8.43 | 172982 | 14297.42 | 4.08% | 15.00 |
| 2025-03-26 | 8.22 | 8.42 | 0.23 | 2.81% | 8.16 | 8.53 | 210526 | 17563.38 | 4.97% | 40.00 |
| 2025-03-25 | 8.45 | 8.19 | -0.21 | -2.50% | 8.02 | 8.64 | 295332 | 24548.82 | 6.97% | 0.00 |
| 2025-03-24 | 9.00 | 8.40 | -0.78 | -8.50% | 8.35 | 9.20 | 349055 | 30629.47 | 8.23% | 44.00 |
| 2025-03-21 | 9.22 | 9.18 | -0.02 | -0.22% | 9.10 | 9.37 | 232530 | 21473.51 | 5.48% | 12.00 |
| 2025-03-20 | 9.03 | 9.20 | 0.09 | 0.99% | 8.88 | 9.48 | 307870 | 28241.88 | 7.26% | 120.00 |
| 2025-03-19 | 9.31 | 9.11 | -0.29 | -3.09% | 9.02 | 9.78 | 424227 | 39924.33 | 10.01% | 1.00 |
| 2025-03-18 | 9.05 | 9.40 | 0.30 | 3.30% | 8.71 | 9.48 | 477899 | 43550.32 | 11.27% | 10.00 |
| 2025-03-17 | 9.01 | 9.10 | -0.05 | -0.55% | 9.00 | 9.41 | 279760 | 25510.47 | 6.60% | 1.00 |
| 2025-03-14 | 9.26 | 9.15 | -0.33 | -3.48% | 8.98 | 9.43 | 485693 | 44508.01 | 11.46% | 126.00 |
| 2025-03-13 | 8.73 | 9.48 | 0.68 | 7.73% | 8.61 | 9.96 | 719749 | 65793.28 | 16.98% | 51.00 |
| 2025-03-12 | 8.39 | 8.80 | 0.38 | 4.51% | 8.31 | 9.30 | 536920 | 46940.32 | 12.66% | 13.00 |
| 2025-03-11 | 8.13 | 8.42 | 0.17 | 2.06% | 8.07 | 8.68 | 395971 | 33246.43 | 9.34% | 7.00 |
| 2025-03-10 | 8.16 | 8.25 | 0.12 | 1.48% | 8.07 | 8.26 | 260500 | 21359.75 | 6.14% | 10.00 |
| 2025-03-07 | 8.33 | 8.13 | -0.37 | -4.35% | 7.95 | 8.39 | 454932 | 37098.58 | 10.73% | 0.00 |
| 2025-03-06 | 8.18 | 8.50 | 0.25 | 3.03% | 8.09 | 8.98 | 645096 | 54576.11 | 15.21% | 15.00 |
| 2025-03-05 | 8.00 | 8.25 | 0.27 | 3.38% | 7.89 | 8.38 | 591230 | 48344.43 | 13.94% | 4.00 |
| 2025-03-04 | 8.08 | 7.98 | -0.47 | -5.56% | 7.86 | 8.25 | 600991 | 48392.88 | 14.17% | 0.00 |
| 2025-03-03 | 7.98 | 8.45 | 0.25 | 3.05% | 7.80 | 8.88 | 1060591 | 88077.72 | 25.01% | 1.00 |
| 2025-02-28 | 6.78 | 8.20 | 1.37 | 20.06% | 6.58 | 8.20 | 669232 | 50636.74 | 15.78% | 2.00 |
| 2025-02-27 | 6.88 | 6.83 | -0.03 | -0.44% | 6.69 | 6.99 | 141321 | 9658.60 | 3.33% | 0.00 |
| 2025-02-26 | 7.03 | 6.86 | -0.09 | -1.29% | 6.78 | 7.03 | 164857 | 11322.31 | 3.89% | 0.00 |
| 2025-02-25 | 6.91 | 6.95 | -0.06 | -0.86% | 6.83 | 7.14 | 157260 | 10970.56 | 3.71% | 0.00 |
| 2025-02-24 | 6.95 | 7.01 | 0.06 | 0.86% | 6.82 | 7.05 | 161857 | 11253.96 | 3.82% | 5.00 |
| 2025-02-21 | 6.95 | 6.95 | -0.03 | -0.43% | 6.77 | 7.03 | 164901 | 11361.39 | 3.89% | 0.00 |
| 2025-02-20 | 6.80 | 6.98 | 0.18 | 2.65% | 6.78 | 7.02 | 157288 | 10900.05 | 3.71% | 0.00 |
| 2025-02-19 | 6.66 | 6.80 | 0.14 | 2.10% | 6.64 | 6.85 | 142525 | 9606.09 | 3.36% | 1.00 |
| 2025-02-18 | 7.05 | 6.66 | -0.45 | -6.33% | 6.64 | 7.11 | 223068 | 15265.00 | 5.26% | 0.00 |
| 2025-02-17 | 7.08 | 7.11 | 0.05 | 0.71% | 7.05 | 7.23 | 144925 | 10321.12 | 3.42% | 0.00 |
| 2025-02-14 | 7.16 | 7.06 | -0.15 | -2.08% | 7.02 | 7.20 | 158735 | 11259.46 | 3.74% | 4.00 |
| 2025-02-13 | 7.43 | 7.21 | -0.23 | -3.09% | 7.17 | 7.43 | 189130 | 13746.83 | 4.46% | 0.00 |
| 2025-02-12 | 7.17 | 7.44 | 0.27 | 3.77% | 7.12 | 7.56 | 263462 | 19284.10 | 6.21% | 520.00 |
| 2025-02-11 | 7.32 | 7.17 | -0.13 | -1.78% | 7.14 | 7.37 | 162353 | 11745.85 | 3.83% | 0.00 |
| 2025-02-10 | 7.14 | 7.30 | 0.16 | 2.24% | 7.08 | 7.30 | 173331 | 12480.91 | 4.09% | 0.00 |
| 2025-02-07 | 6.91 | 7.14 | 0.17 | 2.44% | 6.90 | 7.25 | 180728 | 12863.29 | 4.26% | 66.00 |
| 2025-02-06 | 6.73 | 6.97 | 0.19 | 2.80% | 6.68 | 6.97 | 123871 | 8503.57 | 2.92% | 0.00 |
| 2025-02-05 | 6.80 | 6.78 | 0.15 | 2.26% | 6.67 | 6.85 | 112045 | 7585.04 | 2.64% | 0.00 |
| 2025-01-27 | 7.08 | 6.63 | -0.35 | -5.01% | 6.62 | 7.08 | 130978 | 8887.68 | 3.09% | 0.00 |
| 2025-01-24 | 6.99 | 6.98 | 0.03 | 0.43% | 6.81 | 7.05 | 118012 | 8201.98 | 2.78% | 1.00 |
| 2025-01-23 | 7.10 | 6.95 | 0.00 | 0.00% | 6.95 | 7.44 | 163568 | 11688.46 | 3.86% | 0.00 |
| 2025-01-22 | 7.40 | 6.95 | -0.56 | -7.46% | 6.95 | 7.45 | 226325 | 16302.07 | 5.34% | 0.00 |
| 2025-01-21 | 7.40 | 7.51 | 0.12 | 1.62% | 7.19 | 7.64 | 235599 | 17601.97 | 5.56% | 10.00 |
| 2025-01-20 | 7.37 | 7.39 | -0.26 | -3.40% | 7.08 | 7.50 | 279250 | 20398.54 | 6.59% | 48.00 |
| 2025-01-17 | 7.23 | 7.65 | 0.46 | 6.40% | 7.19 | 7.68 | 311751 | 23407.23 | 7.35% | 30.00 |
| 2025-01-16 | 7.18 | 7.19 | -0.02 | -0.28% | 7.08 | 7.34 | 171990 | 12411.47 | 4.06% | 20.00 |
| 2025-01-15 | 7.17 | 7.21 | 0.09 | 1.26% | 7.03 | 7.28 | 219035 | 15701.99 | 5.17% | 0.00 |
| 2025-01-14 | 6.80 | 7.12 | 0.48 | 7.23% | 6.71 | 7.13 | 198482 | 13804.35 | 4.68% | 0.00 |
| 2025-01-13 | 6.70 | 6.64 | -0.20 | -2.92% | 6.45 | 6.83 | 151124 | 10059.49 | 3.56% | 0.00 |
| 2025-01-10 | 7.27 | 6.84 | -0.46 | -6.30% | 6.84 | 7.37 | 260967 | 18485.52 | 6.15% | 33.00 |
| 2025-01-09 | 7.40 | 7.30 | 0.26 | 3.69% | 7.13 | 7.64 | 343490 | 25439.54 | 8.10% | 0.00 |
| 2025-01-08 | 6.71 | 7.04 | 0.26 | 3.83% | 6.61 | 7.10 | 255379 | 17570.36 | 6.02% | 0.00 |
| 2025-01-07 | 6.74 | 6.78 | 0.16 | 2.42% | 6.48 | 6.80 | 169669 | 11279.50 | 4.00% | 0.00 |
| 2025-01-06 | 6.56 | 6.62 | 0.10 | 1.53% | 6.13 | 6.68 | 175612 | 11384.60 | 4.14% | 0.00 |
| 2025-01-03 | 7.01 | 6.52 | -0.46 | -6.59% | 6.41 | 7.10 | 239677 | 15984.49 | 5.65% | 1.00 |
| 2025-01-02 | 7.15 | 6.98 | -0.08 | -1.13% | 6.83 | 7.24 | 180793 | 12685.57 | 4.26% | 0.00 |
| 2024-12-31 | 7.57 | 7.06 | -0.47 | -6.24% | 7.06 | 7.61 | 222897 | 16130.96 | 5.26% | 0.00 |
| 2024-12-30 | 7.80 | 7.53 | -0.24 | -3.09% | 7.53 | 7.80 | 152683 | 11685.81 | 3.60% | 0.00 |
| 2024-12-27 | 7.64 | 7.77 | 0.19 | 2.51% | 7.47 | 7.96 | 237448 | 18303.15 | 5.60% | 0.00 |
| 2024-12-26 | 7.60 | 7.58 | -0.06 | -0.79% | 7.52 | 7.88 | 300891 | 23097.97 | 7.10% | 3.00 |
| 2024-12-25 | 7.32 | 7.64 | 0.26 | 3.52% | 6.69 | 7.88 | 510148 | 37458.82 | 12.03% | 32.00 |
| 2024-12-24 | 7.79 | 7.38 | -0.12 | -1.60% | 7.15 | 8.08 | 363217 | 27449.96 | 8.57% | 6.00 |
| 2024-12-23 | 8.35 | 7.50 | -1.10 | -12.79% | 7.41 | 8.38 | 453333 | 35711.31 | 10.69% | 4.00 |
| 2024-12-20 | 8.18 | 8.60 | 0.22 | 2.63% | 7.84 | 8.87 | 581847 | 48295.97 | 13.72% | 0.00 |
| 2024-12-19 | 9.13 | 8.38 | -1.01 | -10.76% | 8.09 | 9.20 | 641667 | 54700.03 | 15.13% | 5.00 |
| 2024-12-18 | 8.78 | 9.39 | 0.60 | 6.83% | 8.55 | 9.75 | 551596 | 51262.15 | 13.01% | 1.00 |
| 2024-12-17 | 9.91 | 8.79 | -1.38 | -13.57% | 8.51 | 10.43 | 739671 | 69575.02 | 17.45% | 16.00 |
| 2024-12-16 | 8.88 | 10.17 | 1.41 | 16.10% | 8.81 | 10.45 | 590106 | 57541.05 | 13.92% | 125.00 |
| 2024-12-13 | 8.28 | 8.76 | 0.43 | 5.16% | 8.27 | 9.28 | 412102 | 36093.49 | 9.72% | 0.00 |
| 2024-12-12 | 8.14 | 8.33 | 0.28 | 3.48% | 8.00 | 8.68 | 324070 | 26818.08 | 7.64% | 6.00 |
| 2024-12-11 | 7.88 | 8.05 | 0.03 | 0.37% | 7.88 | 8.16 | 215900 | 17363.62 | 5.09% | 42.00 |
| 2024-12-10 | 8.26 | 8.02 | -0.03 | -0.37% | 7.86 | 8.38 | 416175 | 33548.27 | 9.82% | 0.00 |
| 2024-12-09 | 7.45 | 8.05 | 0.67 | 9.08% | 7.32 | 8.40 | 467499 | 36677.73 | 11.03% | 307.00 |
| 2024-12-06 | 7.28 | 7.38 | 0.17 | 2.36% | 7.08 | 7.49 | 293953 | 21491.86 | 6.93% | 3.00 |
| 2024-12-05 | 7.05 | 7.21 | -0.11 | -1.50% | 6.91 | 7.50 | 345497 | 24976.42 | 8.15% | 0.00 |
| 2024-12-04 | 7.20 | 7.32 | 0.09 | 1.24% | 7.20 | 7.73 | 475843 | 35194.42 | 11.22% | 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。
