| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 19.65 | 19.72 | -0.02 | -0.10% | 19.62 | 20.15 | 46627 | 9269.61 | 1.21% | 0.00 |
| 2026-03-25 | 19.50 | 19.74 | 0.34 | 1.75% | 19.22 | 19.98 | 45710 | 8968.24 | 1.18% | 0.00 |
| 2026-03-24 | 19.08 | 19.40 | 0.69 | 3.69% | 18.98 | 19.49 | 50692 | 9751.61 | 1.31% | 80.00 |
| 2026-03-23 | 19.08 | 18.71 | -0.82 | -4.20% | 18.60 | 19.49 | 59637 | 11378.71 | 1.54% | 4.00 |
| 2026-03-20 | 20.09 | 19.53 | -0.38 | -1.91% | 19.52 | 20.13 | 35069 | 6936.61 | 0.91% | 0.00 |
| 2026-03-19 | 19.92 | 19.91 | -0.31 | -1.53% | 19.84 | 20.28 | 41385 | 8277.28 | 1.07% | 0.00 |
| 2026-03-18 | 19.96 | 20.22 | 0.26 | 1.30% | 19.71 | 20.28 | 60737 | 12150.26 | 1.57% | 0.00 |
| 2026-03-17 | 21.32 | 19.96 | -1.27 | -5.98% | 19.80 | 21.70 | 105305 | 21650.21 | 2.73% | 23.00 |
| 2026-03-16 | 20.91 | 21.23 | 0.37 | 1.77% | 20.88 | 21.48 | 46644 | 9899.40 | 1.21% | 0.00 |
| 2026-03-13 | 20.85 | 20.86 | -0.18 | -0.86% | 20.84 | 21.28 | 34691 | 7300.37 | 0.90% | 1.00 |
| 2026-03-12 | 21.20 | 21.04 | -0.33 | -1.54% | 20.91 | 21.41 | 34980 | 7386.61 | 0.91% | 10.00 |
| 2026-03-11 | 21.51 | 21.37 | -0.27 | -1.25% | 21.32 | 21.70 | 32164 | 6908.24 | 0.83% | 0.00 |
| 2026-03-10 | 21.60 | 21.64 | 0.22 | 1.03% | 21.41 | 21.74 | 34107 | 7350.26 | 0.88% | 31.00 |
| 2026-03-09 | 21.10 | 21.42 | -0.10 | -0.46% | 21.10 | 21.53 | 42268 | 9004.42 | 1.09% | 22.00 |
| 2026-03-06 | 21.13 | 21.52 | 0.21 | 0.99% | 21.13 | 21.63 | 55104 | 11811.04 | 1.43% | 0.00 |
| 2026-03-05 | 21.09 | 21.31 | 0.55 | 2.65% | 20.85 | 21.43 | 65788 | 13931.99 | 1.70% | 6.00 |
| 2026-03-04 | 20.87 | 20.76 | -0.54 | -2.54% | 20.37 | 21.14 | 74326 | 15420.27 | 1.93% | 0.00 |
| 2026-03-03 | 21.71 | 21.30 | -0.36 | -1.66% | 21.16 | 22.07 | 77892 | 16819.26 | 2.02% | 0.00 |
| 2026-03-02 | 21.70 | 21.66 | -0.83 | -3.69% | 21.50 | 22.21 | 58919 | 12822.28 | 1.53% | 0.00 |
| 2026-02-27 | 22.55 | 22.49 | -0.22 | -0.97% | 22.42 | 22.80 | 51136 | 11518.96 | 1.32% | 0.00 |
| 2026-02-26 | 23.01 | 22.71 | -0.30 | -1.30% | 22.59 | 23.31 | 57254 | 13079.37 | 1.48% | 0.00 |
| 2026-02-25 | 22.61 | 23.01 | 0.43 | 1.90% | 22.41 | 23.13 | 62582 | 14343.96 | 1.62% | 32.00 |
| 2026-02-24 | 22.87 | 22.58 | 0.03 | 0.13% | 22.50 | 22.98 | 59404 | 13449.56 | 1.54% | 0.00 |
| 2026-02-13 | 23.67 | 22.55 | -0.62 | -2.68% | 22.55 | 24.30 | 77508 | 18079.85 | 2.01% | 29.00 |
| 2026-02-12 | 23.78 | 23.17 | -0.84 | -3.50% | 22.90 | 24.01 | 93150 | 21656.33 | 2.41% | 13.00 |
| 2026-02-11 | 24.36 | 24.01 | -0.25 | -1.03% | 24.01 | 24.65 | 71130 | 17282.93 | 1.84% | 0.00 |
| 2026-02-10 | 24.98 | 24.26 | -0.98 | -3.88% | 24.21 | 25.00 | 104766 | 25615.43 | 2.71% | 3.00 |
| 2026-02-09 | 24.63 | 25.24 | 0.23 | 0.92% | 24.31 | 25.25 | 124420 | 31033.13 | 3.22% | 31.00 |
| 2026-02-06 | 25.59 | 25.01 | -1.06 | -4.07% | 24.01 | 26.00 | 179295 | 44283.11 | 4.64% | 10.00 |
| 2026-02-05 | 24.30 | 26.07 | 1.44 | 5.85% | 24.30 | 27.50 | 234992 | 61096.31 | 6.09% | 12.00 |
| 2026-02-04 | 24.84 | 24.63 | -0.22 | -0.89% | 24.54 | 25.49 | 130263 | 32518.06 | 3.37% | 9.00 |
| 2026-02-03 | 23.81 | 24.85 | 0.96 | 4.02% | 23.80 | 24.95 | 130449 | 32050.29 | 3.38% | 121.00 |
| 2026-02-02 | 23.46 | 23.89 | 0.27 | 1.14% | 23.11 | 24.99 | 121356 | 29460.86 | 3.14% | 0.00 |
| 2026-01-30 | 24.88 | 23.62 | -2.01 | -7.84% | 23.51 | 25.22 | 169713 | 41141.05 | 4.40% | 44.00 |
| 2026-01-29 | 23.35 | 25.63 | 2.18 | 9.30% | 22.81 | 26.89 | 251268 | 62351.85 | 6.51% | 0.00 |
| 2026-01-28 | 23.93 | 23.45 | -0.40 | -1.68% | 23.32 | 24.18 | 79974 | 18893.75 | 2.07% | 0.00 |
| 2026-01-27 | 23.87 | 23.85 | -0.10 | -0.42% | 23.42 | 24.13 | 71693 | 17048.55 | 1.86% | 2.00 |
| 2026-01-26 | 24.59 | 23.95 | -0.85 | -3.43% | 23.71 | 24.81 | 109035 | 26284.47 | 2.82% | 6.00 |
| 2026-01-23 | 24.25 | 24.80 | 0.56 | 2.31% | 24.12 | 24.93 | 98381 | 24194.86 | 2.55% | 10.00 |
| 2026-01-22 | 24.06 | 24.24 | 0.34 | 1.42% | 23.66 | 24.46 | 98732 | 23858.98 | 2.56% | 7.00 |
| 2026-01-21 | 26.11 | 23.90 | -3.03 | -11.25% | 23.90 | 26.70 | 210386 | 51744.18 | 5.45% | 15.00 |
| 2026-01-20 | 26.14 | 26.93 | 0.81 | 3.10% | 25.82 | 28.00 | 229060 | 61621.41 | 5.93% | 0.00 |
| 2026-01-19 | 27.44 | 26.12 | -1.40 | -5.09% | 25.75 | 27.53 | 225400 | 59690.80 | 5.84% | 3.00 |
| 2026-01-16 | 28.44 | 27.52 | -1.08 | -3.78% | 27.50 | 29.21 | 145385 | 40775.21 | 3.77% | 0.00 |
| 2026-01-15 | 28.49 | 28.60 | 0.40 | 1.42% | 27.58 | 30.48 | 199691 | 57741.27 | 5.17% | 4.00 |
| 2026-01-14 | 28.00 | 28.20 | -0.40 | -1.40% | 27.00 | 29.21 | 203416 | 57591.71 | 5.27% | 2.00 |
| 2026-01-13 | 31.11 | 28.60 | -3.20 | -10.06% | 28.44 | 33.59 | 258682 | 80316.62 | 6.70% | 11.00 |
| 2026-01-12 | 29.50 | 31.80 | 1.89 | 6.32% | 29.00 | 32.20 | 248651 | 76295.21 | 6.44% | 8.00 |
| 2026-01-09 | 28.59 | 29.91 | 0.54 | 1.84% | 28.59 | 30.66 | 248254 | 73986.59 | 6.43% | 0.00 |
| 2026-01-08 | 28.10 | 29.37 | 0.55 | 1.91% | 27.27 | 30.99 | 282364 | 81149.42 | 7.31% | 9.00 |
| 2026-01-07 | 26.83 | 28.82 | 1.36 | 4.95% | 26.70 | 29.39 | 260991 | 73929.22 | 6.76% | 1.00 |
| 2026-01-06 | 26.00 | 27.46 | 1.15 | 4.37% | 25.73 | 28.20 | 238664 | 64120.44 | 6.18% | 0.00 |
| 2026-01-05 | 25.99 | 26.31 | 0.16 | 0.61% | 25.71 | 26.40 | 102344 | 26707.94 | 2.65% | 0.00 |
| 2025-12-31 | 26.90 | 26.15 | -0.63 | -2.35% | 26.05 | 26.90 | 118390 | 31228.65 | 3.07% | 10.00 |
| 2025-12-30 | 27.01 | 26.78 | -0.42 | -1.54% | 26.04 | 27.14 | 151011 | 40198.92 | 3.91% | 20.00 |
| 2025-12-29 | 27.99 | 27.20 | -0.73 | -2.61% | 26.99 | 29.12 | 182098 | 50386.55 | 4.72% | 0.00 |
| 2025-12-26 | 27.90 | 27.93 | 0.03 | 0.11% | 27.55 | 29.58 | 241602 | 68667.42 | 6.26% | 0.00 |
| 2025-12-25 | 29.38 | 27.90 | -1.02 | -3.53% | 27.41 | 29.40 | 204305 | 57331.28 | 5.29% | 4.00 |
| 2025-12-24 | 28.08 | 28.92 | -1.14 | -3.79% | 27.77 | 29.35 | 236280 | 67849.08 | 6.12% | 4.00 |
| 2025-12-23 | 31.92 | 30.06 | -2.32 | -7.16% | 29.70 | 32.24 | 268353 | 81855.10 | 6.95% | 14.00 |
| 2025-12-22 | 33.90 | 32.38 | -1.01 | -3.02% | 31.86 | 34.20 | 326062 | 106648.39 | 8.45% | 0.00 |
| 2025-12-19 | 28.82 | 33.39 | 4.58 | 15.90% | 27.40 | 34.57 | 385059 | 120753.19 | 9.98% | 37.00 |
| 2025-12-18 | 27.81 | 28.81 | -1.75 | -5.73% | 27.81 | 30.18 | 277045 | 80642.79 | 7.18% | 24.00 |
| 2025-12-17 | 31.49 | 30.56 | -0.16 | -0.52% | 29.30 | 33.54 | 344721 | 108073.56 | 8.93% | 0.00 |
| 2025-12-16 | 29.02 | 30.72 | 2.98 | 10.74% | 29.02 | 32.48 | 391093 | 120624.60 | 10.13% | 1.00 |
| 2025-12-15 | 24.75 | 27.74 | 4.62 | 19.98% | 24.49 | 27.74 | 200741 | 53029.55 | 5.20% | 0.00 |
| 2025-12-12 | 23.74 | 23.12 | 0.05 | 0.22% | 23.02 | 24.90 | 213193 | 50435.23 | 5.52% | 0.00 |
| 2025-12-11 | 24.54 | 23.07 | -1.82 | -7.31% | 23.03 | 25.18 | 277760 | 66426.71 | 7.20% | 0.00 |
| 2025-12-10 | 25.78 | 24.89 | 0.19 | 0.77% | 24.81 | 28.70 | 365815 | 98384.80 | 9.48% | 0.00 |
| 2025-12-09 | 23.72 | 24.70 | 0.92 | 3.87% | 23.51 | 25.94 | 263103 | 65113.76 | 6.82% | 0.00 |
| 2025-12-08 | 22.98 | 23.78 | 0.64 | 2.77% | 22.90 | 24.24 | 129754 | 30632.53 | 3.36% | 0.00 |
| 2025-12-05 | 22.11 | 23.14 | 0.88 | 3.95% | 21.50 | 23.29 | 139990 | 31975.77 | 3.63% | 0.00 |
| 2025-12-04 | 22.71 | 22.26 | -0.87 | -3.76% | 22.12 | 23.09 | 138710 | 31130.90 | 3.59% | 0.00 |
| 2025-12-03 | 23.84 | 23.13 | -1.28 | -5.24% | 22.60 | 24.20 | 193789 | 45013.79 | 5.02% | 13.00 |
| 2025-12-02 | 23.91 | 24.41 | 0.02 | 0.08% | 23.61 | 25.40 | 234453 | 57447.26 | 6.07% | 21.00 |
| 2025-12-01 | 23.54 | 24.39 | 0.80 | 3.39% | 23.12 | 25.19 | 240179 | 58518.84 | 6.22% | 20.00 |
| 2025-11-28 | 22.76 | 23.59 | 0.53 | 2.30% | 22.21 | 24.45 | 262573 | 61481.71 | 6.80% | 7.00 |
| 2025-11-27 | 24.79 | 23.06 | -3.08 | -11.78% | 22.81 | 25.19 | 296278 | 70601.23 | 7.68% | 20.00 |
| 2025-11-26 | 22.86 | 26.14 | 3.42 | 15.05% | 22.33 | 27.26 | 364955 | 87393.46 | 9.45% | 12.00 |
| 2025-11-25 | 22.24 | 22.72 | 0.40 | 1.79% | 22.00 | 22.87 | 145509 | 32784.46 | 3.77% | 0.00 |
欢乐家(300997)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。
