| 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 | 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 |
| 2025-11-24 | 22.29 | 22.32 | 0.17 | 0.77% | 21.83 | 22.49 | 94131 | 20898.66 | 2.44% | 0.00 |
| 2025-11-21 | 22.96 | 22.15 | -0.82 | -3.57% | 22.05 | 23.15 | 110994 | 24922.41 | 2.88% | 1.00 |
| 2025-11-20 | 23.97 | 22.97 | -1.16 | -4.81% | 22.91 | 24.19 | 204416 | 47641.39 | 5.30% | 4.00 |
| 2025-11-19 | 24.61 | 24.13 | -0.37 | -1.51% | 23.73 | 25.55 | 196020 | 47835.43 | 5.08% | 1.00 |
| 2025-11-18 | 25.80 | 24.50 | -1.23 | -4.78% | 24.42 | 26.90 | 239652 | 61156.47 | 6.21% | 21.00 |
| 2025-11-17 | 25.05 | 25.73 | -0.36 | -1.38% | 25.05 | 26.48 | 220069 | 56895.71 | 5.70% | 1.00 |
| 2025-11-14 | 28.08 | 26.09 | -3.31 | -11.26% | 25.80 | 28.98 | 326125 | 88156.42 | 8.45% | 123.00 |
| 2025-11-13 | 26.70 | 29.40 | 1.25 | 4.44% | 26.10 | 29.56 | 406436 | 112582.49 | 10.53% | 20.00 |
| 2025-11-12 | 26.26 | 28.15 | 1.92 | 7.32% | 24.73 | 29.80 | 435115 | 117011.75 | 11.27% | 81.00 |
| 2025-11-11 | 24.05 | 26.23 | 4.37 | 19.99% | 23.11 | 26.23 | 399088 | 98279.09 | 10.34% | 0.00 |
| 2025-11-10 | 18.67 | 21.86 | 3.64 | 19.98% | 18.33 | 21.86 | 273862 | 56551.39 | 7.09% | 0.00 |
| 2025-11-07 | 18.36 | 18.22 | 0.18 | 1.00% | 18.13 | 18.75 | 105455 | 19406.07 | 2.73% | 0.00 |
| 2025-11-06 | 18.50 | 18.04 | -0.68 | -3.63% | 18.02 | 18.70 | 119925 | 21933.29 | 3.11% | 2.00 |
| 2025-11-05 | 17.87 | 18.72 | 0.84 | 4.70% | 17.63 | 19.20 | 159952 | 29633.43 | 4.14% | 0.00 |
| 2025-11-04 | 17.34 | 17.88 | 0.38 | 2.17% | 17.23 | 18.75 | 118024 | 21103.55 | 3.06% | 0.00 |
| 2025-11-03 | 17.00 | 17.50 | 0.51 | 3.00% | 16.93 | 17.65 | 62828 | 10917.53 | 1.63% | 0.00 |
| 2025-10-31 | 16.51 | 16.99 | 0.37 | 2.23% | 16.51 | 17.08 | 40310 | 6832.61 | 1.04% | 0.00 |
| 2025-10-30 | 17.07 | 16.62 | -0.56 | -3.26% | 16.59 | 17.16 | 42492 | 7141.67 | 1.10% | 0.00 |
| 2025-10-29 | 17.10 | 17.18 | 0.07 | 0.41% | 16.80 | 17.18 | 38957 | 6595.64 | 1.01% | 0.00 |
| 2025-10-28 | 16.97 | 17.11 | 0.09 | 0.53% | 16.80 | 17.22 | 34369 | 5851.54 | 0.89% | 0.00 |
| 2025-10-27 | 16.77 | 17.02 | 0.25 | 1.49% | 16.62 | 17.13 | 39033 | 6616.38 | 1.01% | 0.00 |
| 2025-10-24 | 16.90 | 16.77 | -0.22 | -1.29% | 16.73 | 17.05 | 42049 | 7091.63 | 1.09% | 0.00 |
| 2025-10-23 | 16.77 | 16.99 | 0.19 | 1.13% | 16.66 | 17.03 | 34570 | 5813.10 | 0.90% | 0.00 |
| 2025-10-22 | 16.88 | 16.80 | -0.19 | -1.12% | 16.78 | 17.25 | 35512 | 6033.94 | 0.92% | 0.00 |
| 2025-10-21 | 16.56 | 16.99 | 0.35 | 2.10% | 16.56 | 17.04 | 36967 | 6221.10 | 0.96% | 0.00 |
| 2025-10-20 | 16.38 | 16.64 | 0.36 | 2.21% | 16.38 | 16.69 | 36651 | 6072.37 | 0.95% | 0.00 |
| 2025-10-17 | 16.85 | 16.28 | -0.57 | -3.38% | 16.28 | 16.98 | 51955 | 8621.76 | 1.35% | 0.00 |
| 2025-10-16 | 17.16 | 16.85 | -0.43 | -2.49% | 16.82 | 17.45 | 59124 | 10079.07 | 1.53% | 0.00 |
| 2025-10-15 | 17.00 | 17.28 | 0.28 | 1.65% | 16.89 | 17.76 | 89313 | 15548.33 | 2.31% | 0.00 |
| 2025-10-14 | 16.82 | 17.00 | 0.18 | 1.07% | 16.71 | 17.34 | 74127 | 12664.38 | 1.92% | 0.00 |
| 2025-10-13 | 16.22 | 16.82 | -0.14 | -0.83% | 16.20 | 17.05 | 64117 | 10760.09 | 1.66% | 10.00 |
| 2025-10-10 | 17.36 | 16.96 | -0.24 | -1.40% | 16.93 | 17.64 | 78861 | 13666.23 | 2.04% | 0.00 |
| 2025-10-09 | 17.98 | 17.20 | -0.82 | -4.55% | 17.00 | 17.98 | 101142 | 17474.40 | 2.62% | 1.00 |
| 2025-09-30 | 18.02 | 18.02 | 0.02 | 0.11% | 17.85 | 18.35 | 99659 | 18005.58 | 2.58% | 0.00 |
| 2025-09-29 | 17.95 | 18.00 | -0.24 | -1.32% | 17.69 | 18.60 | 117933 | 21281.42 | 3.06% | 2.00 |
| 2025-09-26 | 18.27 | 18.24 | -0.03 | -0.16% | 17.90 | 18.98 | 142575 | 26417.01 | 3.69% | 0.00 |
| 2025-09-25 | 17.97 | 18.27 | 0.12 | 0.66% | 17.74 | 18.28 | 113500 | 20460.59 | 2.94% | 0.00 |
| 2025-09-24 | 18.14 | 18.15 | -0.24 | -1.31% | 17.80 | 18.44 | 133504 | 24185.49 | 3.46% | 0.00 |
| 2025-09-23 | 18.15 | 18.39 | 0.19 | 1.04% | 17.40 | 18.44 | 132510 | 23767.32 | 3.43% | 0.00 |
| 2025-09-22 | 19.21 | 18.20 | -1.16 | -5.99% | 18.20 | 19.36 | 151437 | 28340.51 | 3.92% | 0.00 |
| 2025-09-19 | 20.44 | 19.36 | -0.77 | -3.83% | 18.87 | 20.47 | 180772 | 35441.83 | 4.68% | 0.00 |
| 2025-09-18 | 19.81 | 20.13 | -0.03 | -0.15% | 19.46 | 21.30 | 225287 | 45934.58 | 5.84% | 0.00 |
| 2025-09-17 | 19.83 | 20.16 | 0.06 | 0.30% | 19.44 | 21.33 | 204861 | 41584.17 | 5.31% | 0.00 |
| 2025-09-16 | 19.70 | 20.10 | 0.59 | 3.02% | 19.11 | 20.66 | 180555 | 36001.36 | 4.68% | 6.00 |
| 2025-09-15 | 19.97 | 19.51 | -0.99 | -4.83% | 19.47 | 20.28 | 151717 | 29957.04 | 3.93% | 25.00 |
| 2025-09-12 | 20.89 | 20.50 | -0.61 | -2.89% | 20.30 | 21.40 | 205293 | 42780.77 | 5.32% | 25.00 |
| 2025-09-11 | 21.38 | 21.11 | -0.81 | -3.70% | 20.20 | 21.56 | 247417 | 51702.71 | 6.41% | 30.00 |
| 2025-09-10 | 19.38 | 21.92 | 1.66 | 8.19% | 19.06 | 22.00 | 322498 | 66142.11 | 8.35% | 63.00 |
| 2025-09-09 | 20.01 | 20.26 | -0.11 | -0.54% | 19.50 | 21.66 | 291339 | 59453.83 | 7.55% | 6.00 |
| 2025-09-08 | 19.75 | 20.37 | 0.66 | 3.35% | 19.40 | 20.84 | 272085 | 55067.07 | 7.05% | 0.00 |
| 2025-09-05 | 20.03 | 19.71 | -0.79 | -3.85% | 18.91 | 20.20 | 308786 | 60483.05 | 8.00% | 63.99 |
| 2025-09-04 | 17.02 | 20.50 | 3.42 | 20.02% | 16.85 | 20.50 | 316280 | 60196.49 | 8.19% | 0.00 |
| 2025-09-03 | 17.76 | 17.08 | -0.64 | -3.61% | 16.77 | 18.58 | 121815 | 21454.89 | 3.16% | 3.00 |
| 2025-09-02 | 17.35 | 17.72 | 0.22 | 1.26% | 17.30 | 18.28 | 161513 | 28770.05 | 4.18% | 0.00 |
| 2025-09-01 | 16.90 | 17.50 | 0.41 | 2.40% | 16.58 | 17.58 | 102957 | 17803.53 | 2.67% | 0.00 |
| 2025-08-29 | 16.96 | 17.09 | -0.02 | -0.12% | 16.89 | 17.96 | 116754 | 20393.04 | 3.02% | 0.00 |
| 2025-08-28 | 17.37 | 17.11 | -0.40 | -2.28% | 16.85 | 17.72 | 118311 | 20424.87 | 3.06% | 0.00 |
| 2025-08-27 | 17.11 | 17.51 | 0.11 | 0.63% | 17.00 | 17.79 | 142637 | 24760.25 | 3.70% | 10.00 |
| 2025-08-26 | 17.33 | 17.40 | -0.24 | -1.36% | 17.31 | 17.76 | 101337 | 17757.72 | 2.63% | 10.00 |
| 2025-08-25 | 16.80 | 17.64 | 0.79 | 4.69% | 16.75 | 18.28 | 166573 | 29068.76 | 4.32% | 24.00 |
| 2025-08-22 | 16.72 | 16.85 | 0.03 | 0.18% | 16.53 | 16.90 | 73758 | 12303.54 | 1.91% | 0.00 |
| 2025-08-21 | 16.79 | 16.82 | -0.23 | -1.35% | 16.74 | 17.20 | 94920 | 16081.59 | 2.46% | 0.00 |
| 2025-08-20 | 17.08 | 17.05 | -0.11 | -0.64% | 16.58 | 17.50 | 160510 | 27378.93 | 4.16% | 0.00 |
| 2025-08-19 | 16.13 | 17.16 | 1.03 | 6.39% | 16.12 | 17.29 | 182920 | 30882.47 | 4.74% | 8.00 |
| 2025-08-18 | 15.86 | 16.13 | 0.31 | 1.96% | 15.84 | 16.20 | 46580 | 7494.01 | 1.21% | 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。
