| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | 6.16 | 6.16 | -0.05 | -0.81% | 6.11 | 6.27 | 115841 | 7140.09 | 2.73% | 0.00 |
| 2025-10-14 | 6.25 | 6.21 | -0.01 | -0.16% | 6.10 | 6.29 | 119000 | 7373.55 | 2.81% | 0.00 |
| 2025-10-13 | 5.91 | 6.22 | -0.03 | -0.48% | 5.84 | 6.30 | 131344 | 8080.10 | 3.10% | 0.00 |
| 2025-10-10 | 6.18 | 6.25 | 0.08 | 1.30% | 6.11 | 6.40 | 191167 | 12005.27 | 4.51% | 0.00 |
| 2025-10-09 | 6.19 | 6.17 | 0.03 | 0.49% | 6.11 | 6.21 | 100407 | 6190.26 | 2.37% | 0.00 |
| 2025-09-30 | 6.35 | 6.14 | -0.21 | -3.31% | 6.10 | 6.39 | 141504 | 8792.92 | 3.34% | 5.00 |
| 2025-09-29 | 6.37 | 6.35 | -0.03 | -0.47% | 6.15 | 6.43 | 112394 | 7091.41 | 2.65% | 0.00 |
| 2025-09-26 | 6.39 | 6.38 | 0.02 | 0.31% | 6.29 | 6.50 | 115046 | 7384.29 | 2.71% | 0.00 |
| 2025-09-25 | 6.43 | 6.36 | -0.10 | -1.55% | 6.35 | 6.47 | 91696 | 5865.19 | 2.16% | 0.00 |
| 2025-09-24 | 6.27 | 6.46 | 0.17 | 2.70% | 6.18 | 6.55 | 144673 | 9258.12 | 3.41% | 0.00 |
| 2025-09-23 | 6.38 | 6.29 | -0.11 | -1.72% | 6.05 | 6.43 | 147322 | 9108.72 | 3.47% | 0.00 |
| 2025-09-22 | 6.44 | 6.40 | -0.10 | -1.54% | 6.34 | 6.53 | 89807 | 5755.13 | 2.12% | 0.00 |
| 2025-09-19 | 6.51 | 6.50 | -0.01 | -0.15% | 6.36 | 6.58 | 117419 | 7608.37 | 2.77% | 0.00 |
| 2025-09-18 | 6.65 | 6.51 | -0.15 | -2.25% | 6.40 | 6.70 | 141879 | 9345.68 | 3.35% | 0.00 |
| 2025-09-17 | 6.64 | 6.66 | 0.01 | 0.15% | 6.60 | 6.75 | 145735 | 9724.44 | 3.44% | 0.00 |
| 2025-09-16 | 6.49 | 6.65 | 0.12 | 1.84% | 6.49 | 6.68 | 157252 | 10404.12 | 3.71% | 0.00 |
| 2025-09-15 | 6.50 | 6.53 | 0.03 | 0.46% | 6.31 | 6.54 | 132991 | 8560.86 | 3.14% | 2.00 |
| 2025-09-12 | 6.43 | 6.50 | 0.07 | 1.09% | 6.38 | 6.56 | 117169 | 7597.81 | 2.76% | 7.00 |
| 2025-09-11 | 6.30 | 6.43 | 0.14 | 2.23% | 6.23 | 6.47 | 130151 | 8298.64 | 3.07% | 0.00 |
| 2025-09-10 | 6.33 | 6.29 | -0.02 | -0.32% | 6.27 | 6.39 | 95241 | 6017.89 | 2.25% | 0.00 |
| 2025-09-09 | 6.31 | 6.31 | -0.02 | -0.32% | 6.24 | 6.42 | 103596 | 6541.18 | 2.44% | 0.00 |
| 2025-09-08 | 6.23 | 6.33 | 0.10 | 1.61% | 6.18 | 6.44 | 127925 | 8042.05 | 3.02% | 0.00 |
| 2025-09-05 | 6.15 | 6.23 | 0.08 | 1.30% | 6.03 | 6.25 | 119281 | 7334.90 | 2.81% | 0.00 |
| 2025-09-04 | 6.10 | 6.15 | 0.05 | 0.82% | 6.03 | 6.26 | 126445 | 7799.58 | 2.98% | 0.00 |
| 2025-09-03 | 6.38 | 6.10 | -0.28 | -4.39% | 6.03 | 6.46 | 137411 | 8540.27 | 3.24% | 0.00 |
| 2025-09-02 | 6.60 | 6.38 | -0.20 | -3.04% | 6.26 | 6.63 | 150217 | 9577.52 | 3.54% | 0.00 |
| 2025-09-01 | 6.45 | 6.58 | 0.13 | 2.02% | 6.45 | 6.65 | 159317 | 10464.82 | 3.76% | 0.00 |
| 2025-08-29 | 6.73 | 6.45 | -0.24 | -3.59% | 6.42 | 6.73 | 179098 | 11657.98 | 4.22% | 0.00 |
| 2025-08-28 | 6.63 | 6.69 | 0.03 | 0.45% | 6.36 | 6.80 | 183714 | 12120.67 | 4.33% | 17.00 |
| 2025-08-27 | 6.87 | 6.66 | -0.21 | -3.06% | 6.65 | 6.94 | 154274 | 10494.41 | 3.64% | 0.00 |
| 2025-08-26 | 6.78 | 6.87 | 0.07 | 1.03% | 6.72 | 6.91 | 136211 | 9345.65 | 3.21% | 0.00 |
| 2025-08-25 | 6.84 | 6.80 | -0.03 | -0.44% | 6.74 | 6.90 | 148242 | 10108.29 | 3.50% | 0.00 |
| 2025-08-22 | 6.86 | 6.83 | 0.01 | 0.15% | 6.77 | 6.95 | 150177 | 10252.43 | 3.54% | 0.00 |
| 2025-08-21 | 6.86 | 6.82 | -0.03 | -0.44% | 6.76 | 6.89 | 127318 | 8674.03 | 3.00% | 0.00 |
| 2025-08-20 | 6.78 | 6.85 | 0.09 | 1.33% | 6.70 | 6.85 | 129935 | 8827.41 | 3.06% | 0.00 |
| 2025-08-19 | 6.70 | 6.76 | 0.05 | 0.75% | 6.67 | 6.82 | 131446 | 8868.31 | 3.10% | 0.00 |
| 2025-08-18 | 6.57 | 6.71 | 0.15 | 2.29% | 6.57 | 6.76 | 125835 | 8443.80 | 2.97% | 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。
