| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-15 | 15.68 | 15.82 | 0.05 | 0.32% | 15.64 | 15.84 | 23122 | 3649.38 | 0.60% | 2.97 |
| 2025-08-14 | 15.98 | 15.77 | -0.22 | -1.38% | 15.66 | 16.00 | 38504 | 6104.49 | 1.00% | 0.00 |
| 2025-08-13 | 16.26 | 15.99 | -0.17 | -1.05% | 15.92 | 16.45 | 42544 | 6837.30 | 1.10% | 0.00 |
| 2025-08-12 | 16.20 | 16.16 | -0.09 | -0.55% | 16.10 | 16.34 | 27637 | 4478.10 | 0.72% | 0.00 |
| 2025-08-11 | 15.90 | 16.25 | 0.44 | 2.78% | 15.82 | 16.25 | 44253 | 7122.59 | 1.15% | 0.00 |
| 2025-08-08 | 16.08 | 15.81 | -0.26 | -1.62% | 15.81 | 16.09 | 30766 | 4883.95 | 0.80% | 0.00 |
| 2025-08-07 | 15.95 | 16.07 | 0.12 | 0.75% | 15.86 | 16.13 | 32749 | 5254.45 | 0.85% | 0.00 |
| 2025-08-06 | 15.97 | 15.95 | -0.03 | -0.19% | 15.83 | 16.00 | 27927 | 4444.09 | 0.72% | 0.00 |
| 2025-08-05 | 15.88 | 15.98 | 0.08 | 0.50% | 15.87 | 16.03 | 20624 | 3291.04 | 0.53% | 8.00 |
| 2025-08-04 | 15.75 | 15.90 | 0.01 | 0.06% | 15.65 | 15.91 | 19147 | 3024.81 | 0.50% | 0.00 |
| 2025-08-01 | 15.77 | 15.89 | 0.09 | 0.57% | 15.67 | 15.96 | 26350 | 4167.89 | 0.68% | 5.00 |
| 2025-07-31 | 16.11 | 15.80 | -0.49 | -3.01% | 15.80 | 16.24 | 41434 | 6641.25 | 1.07% | 0.00 |
| 2025-07-30 | 16.15 | 16.29 | -0.07 | -0.43% | 16.00 | 16.48 | 56297 | 9093.52 | 1.46% | 0.00 |
| 2025-07-29 | 16.90 | 16.36 | 0.13 | 0.80% | 16.27 | 16.99 | 75749 | 12514.25 | 1.96% | 0.00 |
| 2025-07-28 | 16.22 | 16.23 | -0.01 | -0.06% | 16.13 | 16.31 | 30260 | 4907.85 | 0.78% | 6.00 |
| 2025-07-25 | 16.23 | 16.24 | 0.01 | 0.06% | 16.11 | 16.30 | 26803 | 4349.09 | 0.69% | 0.00 |
| 2025-07-24 | 16.00 | 16.23 | 0.22 | 1.37% | 16.00 | 16.30 | 32432 | 5249.58 | 0.84% | 0.00 |
| 2025-07-23 | 16.30 | 16.01 | -0.27 | -1.66% | 15.99 | 16.44 | 48042 | 7781.73 | 1.24% | 0.00 |
| 2025-07-22 | 16.30 | 16.28 | -0.12 | -0.73% | 16.15 | 16.39 | 34261 | 5567.12 | 0.89% | 0.00 |
| 2025-07-21 | 16.25 | 16.40 | 0.15 | 0.92% | 16.12 | 16.40 | 31303 | 5107.72 | 0.81% | 0.00 |
| 2025-07-18 | 16.30 | 16.25 | -0.15 | -0.91% | 16.15 | 16.40 | 45933 | 7460.74 | 1.19% | 26.00 |
| 2025-07-17 | 16.26 | 16.40 | 0.21 | 1.30% | 16.26 | 16.76 | 64419 | 10626.87 | 1.67% | 0.00 |
| 2025-07-16 | 16.10 | 16.19 | 0.05 | 0.31% | 16.00 | 16.29 | 34456 | 5581.12 | 0.89% | 0.00 |
| 2025-07-15 | 16.60 | 16.14 | -0.77 | -4.55% | 15.95 | 16.78 | 79431 | 12892.93 | 2.06% | 8.00 |
| 2025-07-14 | 17.10 | 16.91 | -0.40 | -2.31% | 16.80 | 17.25 | 58642 | 9948.68 | 1.52% | 6.00 |
| 2025-07-11 | 17.11 | 17.31 | 0.15 | 0.87% | 17.00 | 17.80 | 97434 | 16961.77 | 2.52% | 0.00 |
| 2025-07-10 | 17.31 | 17.16 | -0.30 | -1.72% | 17.01 | 17.42 | 71063 | 12179.87 | 1.84% | 0.00 |
| 2025-07-09 | 16.91 | 17.46 | 0.51 | 3.01% | 16.82 | 17.73 | 129274 | 22420.60 | 3.35% | 5.00 |
| 2025-07-08 | 16.83 | 16.95 | 0.13 | 0.77% | 16.61 | 17.28 | 59942 | 10102.62 | 1.55% | 0.00 |
| 2025-07-07 | 16.59 | 16.82 | 0.27 | 1.63% | 16.59 | 17.38 | 72942 | 12408.48 | 1.89% | 0.00 |
| 2025-07-04 | 16.91 | 16.55 | -0.47 | -2.76% | 16.55 | 17.06 | 63964 | 10716.28 | 1.66% | 0.00 |
| 2025-07-03 | 17.10 | 17.02 | -0.34 | -1.96% | 16.85 | 17.40 | 73946 | 12622.58 | 1.92% | 0.00 |
| 2025-07-02 | 17.21 | 17.36 | 0.08 | 0.46% | 17.03 | 17.64 | 100667 | 17419.85 | 2.61% | 0.00 |
| 2025-07-01 | 17.23 | 17.28 | -0.36 | -2.04% | 16.84 | 17.50 | 88777 | 15220.72 | 2.30% | 12.00 |
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。
