| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-20 | 6.64 | 6.73 | 0.09 | 1.36% | 6.48 | 6.85 | 164500 | 11010.53 | 3.88% | 0.00 |
| 2025-11-19 | 6.81 | 6.64 | -0.16 | -2.35% | 6.61 | 6.84 | 111836 | 7499.01 | 2.64% | 0.00 |
| 2025-11-18 | 6.82 | 6.80 | -0.02 | -0.29% | 6.71 | 6.82 | 97697 | 6616.78 | 2.30% | 0.00 |
| 2025-11-17 | 6.70 | 6.82 | 0.11 | 1.64% | 6.67 | 6.83 | 122285 | 8276.01 | 2.88% | 0.00 |
| 2025-11-14 | 6.65 | 6.71 | 0.04 | 0.60% | 6.62 | 6.75 | 109105 | 7308.14 | 2.57% | 0.00 |
| 2025-11-13 | 6.76 | 6.67 | -0.07 | -1.04% | 6.62 | 6.76 | 151623 | 10085.54 | 3.58% | 0.00 |
| 2025-11-12 | 6.74 | 6.74 | -0.03 | -0.44% | 6.67 | 6.79 | 117926 | 7939.67 | 2.78% | 0.00 |
| 2025-11-11 | 6.82 | 6.77 | -0.06 | -0.88% | 6.72 | 6.84 | 128232 | 8663.18 | 3.02% | 10.00 |
| 2025-11-10 | 6.65 | 6.83 | 0.18 | 2.71% | 6.61 | 6.90 | 205351 | 13873.02 | 4.84% | 0.00 |
| 2025-11-07 | 6.60 | 6.65 | 0.03 | 0.45% | 6.57 | 6.68 | 115230 | 7635.91 | 2.72% | 0.00 |
| 2025-11-06 | 6.69 | 6.62 | -0.07 | -1.05% | 6.56 | 6.69 | 116391 | 7691.82 | 2.75% | 0.00 |
| 2025-11-05 | 6.64 | 6.69 | 0.01 | 0.15% | 6.60 | 6.73 | 151394 | 10073.91 | 3.57% | 0.00 |
| 2025-11-04 | 6.62 | 6.68 | 0.05 | 0.75% | 6.59 | 6.74 | 152514 | 10192.32 | 3.60% | 0.00 |
| 2025-11-03 | 6.56 | 6.63 | 0.04 | 0.61% | 6.53 | 6.72 | 130545 | 8656.19 | 3.08% | 16.00 |
| 2025-10-31 | 6.41 | 6.59 | 0.16 | 2.49% | 6.39 | 6.65 | 153852 | 10093.04 | 3.63% | 0.00 |
| 2025-10-30 | 6.41 | 6.43 | 0.02 | 0.31% | 6.37 | 6.52 | 98812 | 6351.78 | 2.33% | 0.00 |
| 2025-10-29 | 6.47 | 6.41 | -0.08 | -1.23% | 6.31 | 6.53 | 109192 | 6967.90 | 2.58% | 0.00 |
| 2025-10-28 | 6.44 | 6.49 | -0.01 | -0.15% | 6.43 | 6.59 | 129536 | 8454.13 | 3.06% | 0.00 |
| 2025-10-27 | 6.62 | 6.50 | -0.08 | -1.22% | 6.43 | 6.62 | 153759 | 9989.30 | 3.63% | 1.00 |
| 2025-10-24 | 6.62 | 6.58 | 0.00 | 0.00% | 6.49 | 6.69 | 198296 | 13045.66 | 4.68% | 0.00 |
| 2025-10-23 | 6.68 | 6.58 | 0.00 | 0.00% | 6.53 | 6.74 | 235435 | 15568.38 | 5.55% | 0.00 |
| 2025-10-22 | 6.50 | 6.58 | 0.06 | 0.92% | 6.42 | 6.80 | 275560 | 18199.10 | 6.50% | 0.00 |
| 2025-10-21 | 6.75 | 6.52 | -0.25 | -3.69% | 6.37 | 6.75 | 345700 | 22417.40 | 8.15% | 0.00 |
| 2025-10-20 | 6.50 | 6.77 | 0.24 | 3.68% | 6.48 | 6.86 | 334268 | 22494.71 | 7.88% | 0.00 |
| 2025-10-17 | 6.21 | 6.53 | 0.32 | 5.15% | 6.16 | 6.68 | 429828 | 27902.02 | 10.14% | 3.00 |
| 2025-10-16 | 6.12 | 6.21 | 0.05 | 0.81% | 6.06 | 6.23 | 131142 | 8041.84 | 3.09% | 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。
