| 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 | 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 |
| 2025-11-24 | 16.23 | 16.51 | 0.41 | 2.55% | 16.10 | 16.58 | 23130 | 3793.35 | 1.13% | 0.00 |
| 2025-11-21 | 16.65 | 16.10 | -0.58 | -3.48% | 16.06 | 16.80 | 29287 | 4785.28 | 1.43% | 0.00 |
| 2025-11-20 | 17.10 | 16.68 | -0.26 | -1.53% | 16.65 | 17.11 | 23786 | 3993.86 | 1.16% | 0.00 |
| 2025-11-19 | 17.35 | 16.94 | -0.37 | -2.14% | 16.92 | 17.35 | 28062 | 4783.87 | 1.37% | 0.00 |
| 2025-11-18 | 17.41 | 17.31 | -0.17 | -0.97% | 17.23 | 17.46 | 25041 | 4341.96 | 1.22% | 0.00 |
| 2025-11-17 | 17.54 | 17.48 | -0.05 | -0.29% | 17.31 | 17.57 | 22831 | 3987.78 | 1.12% | 0.00 |
| 2025-11-14 | 17.19 | 17.53 | 0.24 | 1.39% | 17.18 | 17.87 | 41965 | 7384.19 | 2.05% | 0.00 |
| 2025-11-13 | 17.22 | 17.29 | 0.11 | 0.64% | 17.08 | 17.44 | 30411 | 5263.36 | 1.49% | 0.00 |
| 2025-11-12 | 17.53 | 17.18 | -0.35 | -2.00% | 17.10 | 17.53 | 36789 | 6344.15 | 1.80% | 0.00 |
| 2025-11-11 | 17.70 | 17.53 | -0.13 | -0.74% | 17.50 | 17.70 | 24571 | 4324.06 | 1.20% | 0.00 |
| 2025-11-10 | 17.78 | 17.66 | -0.07 | -0.39% | 17.53 | 17.85 | 28176 | 4968.66 | 1.38% | 0.00 |
| 2025-11-07 | 17.80 | 17.73 | -0.21 | -1.17% | 17.60 | 17.91 | 38224 | 6774.03 | 1.87% | 0.00 |
| 2025-11-06 | 18.13 | 17.94 | -0.06 | -0.33% | 17.83 | 18.13 | 27130 | 4875.04 | 1.33% | 0.00 |
| 2025-11-05 | 17.84 | 18.00 | 0.10 | 0.56% | 17.70 | 18.11 | 33776 | 6079.72 | 1.65% | 0.00 |
| 2025-11-04 | 17.95 | 17.90 | -0.02 | -0.11% | 17.74 | 18.09 | 32190 | 5764.71 | 1.57% | 0.00 |
| 2025-11-03 | 17.87 | 17.92 | 0.04 | 0.22% | 17.65 | 17.93 | 37785 | 6714.09 | 1.85% | 0.00 |
| 2025-10-31 | 17.33 | 17.88 | 0.35 | 2.00% | 17.32 | 17.88 | 70551 | 12507.86 | 3.45% | 0.00 |
| 2025-10-30 | 18.45 | 17.53 | -2.50 | -12.48% | 17.29 | 18.45 | 149893 | 26435.07 | 7.33% | 0.00 |
| 2025-10-29 | 19.95 | 20.03 | -0.01 | -0.05% | 19.75 | 20.09 | 36025 | 7177.22 | 1.76% | 0.00 |
| 2025-10-28 | 19.80 | 20.04 | 0.24 | 1.21% | 19.69 | 20.25 | 46494 | 9319.64 | 2.27% | 39.00 |
| 2025-10-27 | 19.70 | 19.80 | 0.27 | 1.38% | 19.62 | 19.95 | 40597 | 8017.85 | 1.99% | 0.00 |
| 2025-10-24 | 19.31 | 19.53 | 0.19 | 0.98% | 19.10 | 19.59 | 41875 | 8125.96 | 2.05% | 5.00 |
| 2025-10-23 | 19.28 | 19.34 | -0.08 | -0.41% | 18.90 | 19.50 | 46646 | 8917.75 | 2.28% | 0.00 |
| 2025-10-22 | 20.18 | 19.42 | 0.05 | 0.26% | 19.41 | 20.33 | 84034 | 16536.37 | 4.11% | 0.00 |
| 2025-10-21 | 19.17 | 19.37 | 0.22 | 1.15% | 19.01 | 19.43 | 25190 | 4861.24 | 1.23% | 0.00 |
| 2025-10-20 | 19.03 | 19.15 | 0.27 | 1.43% | 18.98 | 19.38 | 35790 | 6859.89 | 1.75% | 0.00 |
| 2025-10-17 | 19.50 | 18.88 | -0.62 | -3.18% | 18.86 | 19.60 | 40588 | 7759.53 | 1.99% | 0.00 |
| 2025-10-16 | 19.91 | 19.50 | -0.24 | -1.22% | 19.42 | 19.91 | 30947 | 6076.21 | 1.51% | 0.00 |
| 2025-10-15 | 19.46 | 19.74 | 0.38 | 1.96% | 19.23 | 19.74 | 32222 | 6297.99 | 1.58% | 0.00 |
| 2025-10-14 | 20.01 | 19.36 | -0.49 | -2.47% | 19.32 | 20.20 | 50999 | 10043.42 | 2.49% | 0.00 |
| 2025-10-13 | 19.80 | 19.85 | -0.56 | -2.74% | 18.90 | 19.87 | 56710 | 11102.62 | 2.77% | 0.00 |
| 2025-10-10 | 20.62 | 20.41 | -0.19 | -0.92% | 20.38 | 21.11 | 52964 | 10958.81 | 2.59% | 0.00 |
| 2025-10-09 | 20.70 | 20.60 | 0.09 | 0.44% | 20.47 | 20.83 | 41904 | 8640.27 | 2.05% | 0.00 |
| 2025-09-30 | 20.86 | 20.51 | -0.18 | -0.87% | 20.48 | 20.86 | 42774 | 8854.24 | 2.09% | 0.00 |
| 2025-09-29 | 20.53 | 20.69 | 0.15 | 0.73% | 20.27 | 20.84 | 38092 | 7853.50 | 1.86% | 0.00 |
| 2025-09-26 | 21.00 | 20.54 | -0.52 | -2.47% | 20.52 | 21.00 | 45630 | 9478.78 | 2.23% | 0.00 |
| 2025-09-25 | 21.19 | 21.06 | -0.20 | -0.94% | 21.02 | 21.43 | 50294 | 10669.86 | 2.46% | 0.10 |
| 2025-09-24 | 21.18 | 21.26 | -0.03 | -0.14% | 20.90 | 21.43 | 52021 | 11026.93 | 2.54% | 0.00 |
| 2025-09-23 | 21.80 | 21.29 | -0.63 | -2.87% | 20.93 | 21.98 | 82411 | 17511.13 | 4.03% | 0.00 |
| 2025-09-22 | 22.01 | 21.92 | -0.30 | -1.35% | 21.78 | 22.30 | 72756 | 15998.86 | 3.56% | 0.00 |
| 2025-09-19 | 22.70 | 22.22 | -0.78 | -3.39% | 22.04 | 22.95 | 124895 | 27929.59 | 6.11% | 0.00 |
| 2025-09-18 | 21.91 | 23.00 | 1.16 | 5.31% | 21.83 | 24.30 | 257518 | 59770.97 | 12.60% | 1.00 |
| 2025-09-17 | 21.61 | 21.84 | 0.19 | 0.88% | 21.45 | 22.08 | 77147 | 16812.26 | 3.77% | 0.00 |
| 2025-09-16 | 21.15 | 21.65 | 0.58 | 2.75% | 21.00 | 21.69 | 81467 | 17464.65 | 3.98% | 0.00 |
| 2025-09-15 | 21.10 | 21.07 | 0.04 | 0.19% | 20.90 | 21.40 | 44659 | 9439.57 | 2.18% | 0.00 |
| 2025-09-12 | 21.43 | 21.03 | -0.40 | -1.87% | 21.03 | 21.48 | 54281 | 11515.21 | 2.66% | 0.00 |
| 2025-09-11 | 20.97 | 21.43 | 0.51 | 2.44% | 20.61 | 21.47 | 60355 | 12758.96 | 2.95% | 0.00 |
| 2025-09-10 | 21.15 | 20.92 | -0.32 | -1.51% | 20.92 | 21.35 | 47974 | 10119.74 | 2.35% | 0.00 |
| 2025-09-09 | 21.74 | 21.24 | -0.56 | -2.57% | 21.02 | 21.74 | 58228 | 12447.72 | 2.85% | 0.00 |
| 2025-09-08 | 21.52 | 21.80 | 0.14 | 0.65% | 21.51 | 21.95 | 71173 | 15485.81 | 3.48% | 0.00 |
| 2025-09-05 | 20.98 | 21.66 | 0.68 | 3.24% | 20.78 | 21.78 | 72038 | 15364.85 | 3.52% | 10.00 |
| 2025-09-04 | 21.13 | 20.98 | -0.21 | -0.99% | 20.63 | 21.54 | 81353 | 17246.02 | 3.98% | 0.00 |
| 2025-09-03 | 21.84 | 21.19 | -0.88 | -3.99% | 21.11 | 22.10 | 107836 | 23228.39 | 5.27% | 15.00 |
| 2025-09-02 | 22.41 | 22.07 | 0.40 | 1.85% | 21.36 | 22.73 | 187803 | 41316.71 | 9.19% | 0.00 |
| 2025-09-01 | 21.91 | 21.67 | -0.24 | -1.10% | 21.58 | 22.19 | 94578 | 20646.83 | 4.63% | 0.00 |
| 2025-08-29 | 23.00 | 21.91 | -2.02 | -8.44% | 21.61 | 23.05 | 212950 | 47107.95 | 10.42% | 0.00 |
| 2025-08-28 | 24.00 | 23.93 | 0.17 | 0.72% | 23.25 | 24.39 | 111148 | 26464.75 | 5.44% | 0.00 |
| 2025-08-27 | 24.65 | 23.76 | -0.78 | -3.18% | 23.62 | 25.13 | 126300 | 30961.07 | 6.18% | 0.00 |
| 2025-08-26 | 24.41 | 24.54 | 0.03 | 0.12% | 24.33 | 24.88 | 82821 | 20367.17 | 4.05% | 1.00 |
| 2025-08-25 | 24.70 | 24.51 | -0.40 | -1.61% | 24.36 | 24.96 | 131490 | 32358.78 | 6.43% | 0.00 |
| 2025-08-22 | 24.81 | 24.91 | 0.44 | 1.80% | 24.50 | 25.50 | 159070 | 39761.41 | 7.78% | 0.00 |
| 2025-08-21 | 24.95 | 24.47 | -0.31 | -1.25% | 24.35 | 25.54 | 121070 | 29978.45 | 5.92% | 0.00 |
| 2025-08-20 | 25.18 | 24.78 | -0.69 | -2.71% | 24.37 | 25.25 | 161493 | 39893.24 | 7.90% | 6.00 |
| 2025-08-19 | 24.20 | 25.47 | 0.98 | 4.00% | 23.90 | 25.96 | 239151 | 59884.95 | 11.70% | 56.00 |
| 2025-08-18 | 24.23 | 24.49 | 0.56 | 2.34% | 24.00 | 25.24 | 194778 | 47622.52 | 9.53% | 34.00 |
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。
