| 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 | 15.17 | 14.95 | -0.05 | -0.33% | 14.88 | 15.30 | 31030 | 4679.57 | 1.52% | 0.00 |
| 2026-03-25 | 14.98 | 15.00 | 0.14 | 0.94% | 14.84 | 15.07 | 20882 | 3129.79 | 1.02% | 0.00 |
| 2026-03-24 | 14.59 | 14.86 | 0.55 | 3.84% | 14.38 | 14.86 | 35418 | 5166.20 | 1.73% | 0.00 |
| 2026-03-23 | 15.17 | 14.31 | -0.88 | -5.79% | 14.21 | 15.32 | 45484 | 6639.27 | 2.22% | 0.00 |
| 2026-03-20 | 15.50 | 15.19 | -0.23 | -1.49% | 15.17 | 15.79 | 44728 | 6915.83 | 2.19% | 0.00 |
| 2026-03-19 | 15.76 | 15.42 | -0.49 | -3.08% | 15.35 | 15.90 | 25040 | 3891.98 | 1.22% | 0.00 |
| 2026-03-18 | 15.84 | 15.91 | 0.07 | 0.44% | 15.75 | 16.09 | 19130 | 3034.91 | 0.94% | 0.00 |
| 2026-03-17 | 16.14 | 15.84 | -0.27 | -1.68% | 15.83 | 16.35 | 18272 | 2937.77 | 0.89% | 0.00 |
| 2026-03-16 | 16.11 | 16.11 | 0.00 | 0.00% | 15.93 | 16.17 | 16202 | 2598.69 | 0.79% | 0.00 |
| 2026-03-13 | 16.03 | 16.11 | 0.04 | 0.25% | 15.95 | 16.50 | 24364 | 3949.69 | 1.19% | 0.00 |
| 2026-03-12 | 16.48 | 16.07 | -0.30 | -1.83% | 16.06 | 16.51 | 21511 | 3481.59 | 1.05% | 0.00 |
| 2026-03-11 | 16.64 | 16.37 | -0.27 | -1.62% | 16.34 | 16.67 | 19557 | 3219.96 | 0.96% | 0.00 |
| 2026-03-10 | 16.25 | 16.64 | 0.49 | 3.03% | 16.24 | 16.65 | 29818 | 4914.62 | 1.46% | 0.00 |
| 2026-03-09 | 16.30 | 16.15 | -0.13 | -0.80% | 15.86 | 16.30 | 33246 | 5326.98 | 1.63% | 0.00 |
| 2026-03-06 | 15.73 | 16.28 | 0.56 | 3.56% | 15.67 | 16.38 | 29228 | 4727.95 | 1.43% | 0.00 |
| 2026-03-05 | 15.80 | 15.72 | 0.12 | 0.77% | 15.66 | 15.95 | 19457 | 3075.80 | 0.95% | 0.00 |
| 2026-03-04 | 15.83 | 15.60 | -0.35 | -2.19% | 15.42 | 16.00 | 32334 | 5075.05 | 1.58% | 0.00 |
| 2026-03-03 | 16.56 | 15.95 | -0.61 | -3.68% | 15.95 | 16.79 | 35188 | 5742.20 | 1.72% | 0.00 |
| 2026-03-02 | 16.88 | 16.56 | -0.64 | -3.72% | 16.56 | 17.10 | 30878 | 5173.99 | 1.51% | 0.00 |
| 2026-02-27 | 17.24 | 17.20 | -0.06 | -0.35% | 17.10 | 17.29 | 17346 | 2979.16 | 0.85% | 0.00 |
| 2026-02-26 | 17.13 | 17.26 | 0.12 | 0.70% | 17.08 | 17.30 | 24734 | 4252.98 | 1.21% | 0.00 |
| 2026-02-25 | 17.12 | 17.14 | 0.08 | 0.47% | 17.04 | 17.23 | 26067 | 4469.71 | 1.28% | 0.00 |
| 2026-02-24 | 16.88 | 17.06 | 0.34 | 2.03% | 16.83 | 17.15 | 25108 | 4277.62 | 1.23% | 0.00 |
| 2026-02-13 | 16.65 | 16.72 | 0.07 | 0.42% | 16.51 | 16.95 | 22781 | 3825.49 | 1.11% | 0.00 |
| 2026-02-12 | 16.85 | 16.65 | -0.20 | -1.19% | 16.65 | 16.92 | 25597 | 4293.09 | 1.25% | 0.00 |
| 2026-02-11 | 16.93 | 16.85 | -0.07 | -0.41% | 16.84 | 17.05 | 16701 | 2831.01 | 0.82% | 0.00 |
| 2026-02-10 | 16.90 | 16.92 | 0.02 | 0.12% | 16.81 | 17.07 | 18036 | 3058.74 | 0.88% | 1.00 |
| 2026-02-09 | 16.78 | 16.90 | 0.25 | 1.50% | 16.70 | 16.92 | 21366 | 3592.73 | 1.05% | 0.00 |
| 2026-02-06 | 16.31 | 16.65 | 0.35 | 2.15% | 16.20 | 16.75 | 26687 | 4426.96 | 1.31% | 0.00 |
| 2026-02-05 | 16.37 | 16.30 | -0.11 | -0.67% | 16.30 | 16.50 | 17302 | 2834.89 | 0.85% | 0.00 |
| 2026-02-04 | 16.18 | 16.41 | 0.23 | 1.42% | 16.13 | 16.52 | 26381 | 4318.23 | 1.29% | 1.00 |
| 2026-02-03 | 15.87 | 16.18 | 0.38 | 2.41% | 15.85 | 16.19 | 20918 | 3350.50 | 1.02% | 0.00 |
| 2026-02-02 | 16.18 | 15.80 | -0.37 | -2.29% | 15.80 | 16.23 | 29248 | 4687.05 | 1.43% | 0.00 |
| 2026-01-30 | 15.94 | 16.17 | -0.49 | -2.94% | 15.81 | 16.36 | 53030 | 8522.34 | 2.59% | 0.00 |
| 2026-01-29 | 16.71 | 16.66 | -0.19 | -1.13% | 16.50 | 17.05 | 36133 | 6066.68 | 1.77% | 0.00 |
| 2026-01-28 | 17.29 | 16.85 | -0.31 | -1.81% | 16.82 | 17.29 | 31305 | 5305.15 | 1.53% | 0.00 |
| 2026-01-27 | 17.19 | 17.16 | -0.13 | -0.75% | 16.60 | 17.29 | 40221 | 6814.67 | 1.97% | 0.00 |
| 2026-01-26 | 17.79 | 17.29 | -0.33 | -1.87% | 17.09 | 17.79 | 50038 | 8661.08 | 2.45% | 0.00 |
| 2026-01-23 | 17.39 | 17.62 | 0.26 | 1.50% | 17.35 | 17.64 | 45831 | 8032.86 | 2.24% | 0.00 |
| 2026-01-22 | 17.30 | 17.36 | 0.04 | 0.23% | 17.27 | 17.45 | 25318 | 4390.31 | 1.24% | 0.00 |
| 2026-01-21 | 17.16 | 17.32 | 0.18 | 1.05% | 17.01 | 17.40 | 29819 | 5154.40 | 1.46% | 0.00 |
| 2026-01-20 | 17.44 | 17.14 | -0.29 | -1.66% | 17.05 | 17.53 | 36569 | 6302.65 | 1.79% | 0.00 |
| 2026-01-19 | 17.19 | 17.43 | 0.21 | 1.22% | 17.13 | 17.60 | 36007 | 6263.30 | 1.76% | 0.00 |
| 2026-01-16 | 17.36 | 17.22 | 0.02 | 0.12% | 17.03 | 17.39 | 39924 | 6860.98 | 1.95% | 0.00 |
| 2026-01-15 | 17.57 | 17.20 | -0.35 | -1.99% | 17.10 | 17.57 | 47548 | 8209.74 | 2.33% | 0.00 |
| 2026-01-14 | 17.31 | 17.55 | 0.26 | 1.50% | 17.29 | 17.91 | 78389 | 13806.52 | 3.83% | 0.00 |
| 2026-01-13 | 17.54 | 17.29 | -0.25 | -1.43% | 17.19 | 17.62 | 47335 | 8222.34 | 2.32% | 0.00 |
| 2026-01-12 | 17.33 | 17.54 | 0.39 | 2.27% | 17.11 | 17.56 | 51406 | 8936.46 | 2.51% | 0.00 |
| 2026-01-09 | 17.02 | 17.15 | 0.15 | 0.88% | 16.96 | 17.18 | 40327 | 6895.19 | 1.97% | 0.00 |
| 2026-01-08 | 16.88 | 17.00 | 0.14 | 0.83% | 16.81 | 17.07 | 28940 | 4913.66 | 1.42% | 0.00 |
| 2026-01-07 | 17.09 | 16.86 | -0.23 | -1.35% | 16.80 | 17.09 | 33287 | 5635.39 | 1.63% | 0.00 |
| 2026-01-06 | 17.17 | 17.09 | -0.05 | -0.29% | 16.98 | 17.22 | 35813 | 6121.64 | 1.75% | 0.00 |
| 2026-01-05 | 17.00 | 17.14 | 0.09 | 0.53% | 16.73 | 17.20 | 40865 | 6961.97 | 2.00% | 0.00 |
| 2025-12-31 | 17.42 | 17.05 | -0.28 | -1.62% | 17.05 | 17.50 | 42403 | 7275.52 | 2.07% | 0.00 |
| 2025-12-30 | 17.15 | 17.33 | -0.16 | -0.91% | 17.00 | 17.59 | 83846 | 14479.44 | 4.10% | 0.00 |
| 2025-12-29 | 16.46 | 17.49 | 1.02 | 6.19% | 16.42 | 18.00 | 103451 | 17850.54 | 5.06% | 0.00 |
| 2025-12-26 | 16.61 | 16.47 | -0.22 | -1.32% | 16.46 | 16.91 | 30094 | 5004.72 | 1.47% | 0.00 |
| 2025-12-25 | 16.28 | 16.69 | 0.38 | 2.33% | 16.28 | 16.71 | 27200 | 4499.94 | 1.33% | 0.00 |
| 2025-12-24 | 16.09 | 16.31 | 0.28 | 1.75% | 15.97 | 16.37 | 16517 | 2691.58 | 0.81% | 0.00 |
| 2025-12-23 | 16.17 | 16.03 | -0.14 | -0.87% | 16.01 | 16.18 | 15391 | 2475.53 | 0.75% | 0.00 |
| 2025-12-22 | 16.21 | 16.17 | -0.06 | -0.37% | 16.15 | 16.44 | 16706 | 2719.47 | 0.82% | 0.00 |
| 2025-12-19 | 15.90 | 16.23 | 0.33 | 2.08% | 15.90 | 16.29 | 18103 | 2928.54 | 0.89% | 0.00 |
| 2025-12-18 | 15.95 | 15.90 | -0.10 | -0.63% | 15.89 | 16.17 | 14826 | 2377.09 | 0.73% | 0.00 |
| 2025-12-17 | 15.97 | 16.00 | 0.04 | 0.25% | 15.60 | 16.05 | 22338 | 3525.13 | 1.09% | 0.00 |
| 2025-12-16 | 16.20 | 15.96 | -0.27 | -1.66% | 15.90 | 16.29 | 18836 | 3020.08 | 0.92% | 0.00 |
| 2025-12-15 | 16.49 | 16.23 | -0.25 | -1.52% | 16.21 | 16.55 | 14839 | 2428.84 | 0.73% | 0.00 |
| 2025-12-12 | 16.45 | 16.48 | 0.04 | 0.24% | 16.36 | 16.64 | 14921 | 2465.75 | 0.73% | 0.00 |
| 2025-12-11 | 16.76 | 16.44 | -0.27 | -1.62% | 16.42 | 16.79 | 20043 | 3318.22 | 0.98% | 0.00 |
| 2025-12-10 | 16.68 | 16.71 | -0.07 | -0.42% | 16.60 | 16.87 | 15044 | 2516.14 | 0.74% | 0.00 |
| 2025-12-09 | 16.91 | 16.78 | -0.13 | -0.77% | 16.76 | 17.09 | 18727 | 3166.52 | 0.92% | 0.00 |
| 2025-12-08 | 16.99 | 16.91 | -0.04 | -0.24% | 16.86 | 17.06 | 21210 | 3594.08 | 1.04% | 0.00 |
| 2025-12-05 | 16.60 | 16.95 | 0.25 | 1.50% | 16.46 | 16.97 | 23189 | 3877.56 | 1.13% | 0.00 |
| 2025-12-04 | 16.76 | 16.70 | -0.03 | -0.18% | 16.55 | 17.03 | 26844 | 4500.47 | 1.31% | 0.00 |
| 2025-12-03 | 17.19 | 16.73 | -0.48 | -2.79% | 16.67 | 17.24 | 30538 | 5154.59 | 1.49% | 42.00 |
| 2025-12-02 | 17.43 | 17.21 | -0.12 | -0.69% | 17.16 | 17.76 | 66218 | 11531.61 | 3.24% | 0.00 |
| 2025-12-01 | 16.72 | 17.33 | 0.61 | 3.65% | 16.70 | 17.54 | 65900 | 11370.00 | 3.22% | 5.00 |
| 2025-11-28 | 16.65 | 16.72 | 0.07 | 0.42% | 16.41 | 16.73 | 25700 | 4261.15 | 1.26% | 0.00 |
| 2025-11-27 | 16.69 | 16.65 | 0.06 | 0.36% | 16.51 | 16.76 | 18557 | 3094.17 | 0.91% | 0.00 |
| 2025-11-26 | 16.63 | 16.59 | -0.09 | -0.54% | 16.57 | 16.86 | 17029 | 2842.94 | 0.83% | 0.00 |
| 2025-11-25 | 16.70 | 16.68 | 0.17 | 1.03% | 16.53 | 16.86 | 20961 | 3507.44 | 1.03% | 0.00 |
格力博(301260)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。
