| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.05 | 8.23 | 0.24 | 3.00% | 8.04 | 8.25 | 223864 | 18304.91 | 1.61% |
| 2026-02-02 | 8.18 | 7.99 | -0.19 | -2.32% | 7.98 | 8.30 | 265417 | 21618.40 | 1.91% |
| 2026-01-30 | 8.17 | 8.18 | 0.00 | 0.00% | 8.09 | 8.25 | 238718 | 19502.86 | 1.72% |
| 2026-01-29 | 7.98 | 8.18 | 0.18 | 2.25% | 7.91 | 8.33 | 377181 | 30990.46 | 2.71% |
| 2026-01-28 | 8.03 | 8.00 | -0.03 | -0.37% | 7.97 | 8.10 | 167042 | 13405.67 | 1.20% |
| 2026-01-27 | 8.08 | 8.03 | -0.09 | -1.11% | 8.00 | 8.18 | 306761 | 24778.08 | 2.20% |
| 2026-01-26 | 8.13 | 8.12 | 0.07 | 0.87% | 7.96 | 8.22 | 339198 | 27379.59 | 2.44% |
| 2026-01-23 | 7.84 | 8.05 | 0.24 | 3.07% | 7.81 | 8.12 | 303896 | 24246.81 | 2.18% |
| 2026-01-22 | 7.77 | 7.81 | 0.04 | 0.51% | 7.75 | 7.86 | 170059 | 13276.30 | 1.22% |
| 2026-01-21 | 7.78 | 7.77 | -0.04 | -0.51% | 7.74 | 7.87 | 152506 | 11875.79 | 1.10% |
| 2026-01-20 | 7.83 | 7.81 | 0.01 | 0.13% | 7.76 | 7.88 | 179921 | 14053.33 | 1.29% |
| 2026-01-19 | 7.82 | 7.80 | -0.04 | -0.51% | 7.72 | 7.88 | 170443 | 13302.43 | 1.22% |
| 2026-01-16 | 8.11 | 7.84 | -0.26 | -3.21% | 7.78 | 8.11 | 264587 | 20836.92 | 1.90% |
| 2026-01-15 | 8.06 | 8.10 | -0.02 | -0.25% | 8.00 | 8.17 | 257483 | 20766.66 | 1.85% |
| 2026-01-14 | 8.06 | 8.12 | 0.01 | 0.12% | 8.02 | 8.33 | 399497 | 32758.78 | 2.87% |
| 2026-01-13 | 8.14 | 8.11 | 0.05 | 0.62% | 7.96 | 8.25 | 443422 | 36055.30 | 3.19% |
| 2026-01-12 | 8.05 | 8.06 | 0.15 | 1.90% | 7.96 | 8.13 | 472644 | 38005.07 | 3.40% |
| 2026-01-09 | 7.73 | 7.91 | 0.28 | 3.67% | 7.72 | 7.94 | 387931 | 30463.92 | 2.79% |
| 2026-01-08 | 7.50 | 7.63 | 0.16 | 2.14% | 7.47 | 7.63 | 173331 | 13130.31 | 1.25% |
| 2026-01-07 | 7.46 | 7.47 | 0.01 | 0.13% | 7.44 | 7.56 | 167527 | 12554.89 | 1.20% |
| 2026-01-06 | 7.38 | 7.46 | 0.08 | 1.08% | 7.36 | 7.48 | 155758 | 11591.89 | 1.12% |
| 2026-01-05 | 7.31 | 7.38 | 0.08 | 1.10% | 7.28 | 7.39 | 190157 | 13938.48 | 1.37% |
| 2025-12-31 | 7.28 | 7.30 | 0.04 | 0.55% | 7.27 | 7.38 | 137290 | 10052.05 | 0.99% |
| 2025-12-30 | 7.28 | 7.26 | -0.02 | -0.27% | 7.25 | 7.34 | 122694 | 8944.48 | 0.88% |
| 2025-12-29 | 7.31 | 7.28 | -0.03 | -0.41% | 7.26 | 7.35 | 122286 | 8939.39 | 0.88% |
| 2025-12-26 | 7.32 | 7.31 | 0.02 | 0.27% | 7.29 | 7.36 | 114393 | 8372.41 | 0.82% |
| 2025-12-25 | 7.30 | 7.29 | 0.00 | 0.00% | 7.26 | 7.32 | 111414 | 8120.03 | 0.80% |
| 2025-12-24 | 7.29 | 7.29 | 0.02 | 0.28% | 7.25 | 7.33 | 82847 | 6036.44 | 0.60% |
| 2025-12-23 | 7.31 | 7.27 | -0.05 | -0.68% | 7.24 | 7.35 | 80660 | 5880.76 | 0.58% |
| 2025-12-22 | 7.35 | 7.32 | -0.02 | -0.27% | 7.31 | 7.36 | 102392 | 7503.11 | 0.74% |
| 2025-12-19 | 7.23 | 7.34 | 0.13 | 1.80% | 7.20 | 7.36 | 116989 | 8542.49 | 0.84% |
| 2025-12-18 | 7.21 | 7.21 | -0.03 | -0.41% | 7.19 | 7.33 | 126318 | 9156.56 | 0.91% |
| 2025-12-17 | 7.19 | 7.24 | 0.04 | 0.56% | 7.12 | 7.26 | 107292 | 7723.26 | 0.77% |
| 2025-12-16 | 7.31 | 7.20 | -0.11 | -1.50% | 7.15 | 7.31 | 110726 | 7972.27 | 0.80% |
| 2025-12-15 | 7.28 | 7.31 | -0.02 | -0.27% | 7.26 | 7.38 | 109423 | 8000.00 | 0.79% |
| 2025-12-12 | 7.37 | 7.33 | -0.05 | -0.68% | 7.32 | 7.42 | 94005 | 6932.56 | 0.68% |
| 2025-12-11 | 7.56 | 7.38 | -0.17 | -2.25% | 7.38 | 7.58 | 133257 | 9939.69 | 0.96% |
| 2025-12-10 | 7.55 | 7.55 | -0.04 | -0.53% | 7.52 | 7.63 | 95107 | 7185.58 | 0.68% |
| 2025-12-09 | 7.54 | 7.59 | 0.07 | 0.93% | 7.51 | 7.67 | 141618 | 10762.52 | 1.02% |
| 2025-12-08 | 7.54 | 7.52 | -0.03 | -0.40% | 7.51 | 7.62 | 128361 | 9716.01 | 0.92% |
| 2025-12-05 | 7.50 | 7.55 | 0.07 | 0.94% | 7.42 | 7.56 | 126610 | 9480.26 | 0.91% |
| 2025-12-04 | 7.48 | 7.48 | -0.02 | -0.27% | 7.45 | 7.52 | 89482 | 6696.78 | 0.64% |
| 2025-12-03 | 7.62 | 7.50 | -0.13 | -1.70% | 7.48 | 7.62 | 141540 | 10669.11 | 1.02% |
| 2025-12-02 | 7.75 | 7.63 | -0.18 | -2.30% | 7.59 | 7.78 | 174000 | 13296.50 | 1.25% |
| 2025-12-01 | 7.89 | 7.81 | 0.07 | 0.90% | 7.77 | 7.96 | 261856 | 20537.33 | 1.88% |
| 2025-11-28 | 7.81 | 7.74 | 0.07 | 0.91% | 7.57 | 7.83 | 284059 | 21783.72 | 2.04% |
| 2025-11-27 | 7.51 | 7.67 | 0.13 | 1.72% | 7.49 | 7.74 | 232859 | 17703.37 | 1.67% |
| 2025-11-26 | 7.54 | 7.54 | 0.00 | 0.00% | 7.52 | 7.61 | 114157 | 8641.42 | 0.82% |
| 2025-11-25 | 7.51 | 7.54 | 0.06 | 0.80% | 7.47 | 7.61 | 141152 | 10663.58 | 1.01% |
| 2025-11-24 | 7.46 | 7.48 | 0.05 | 0.67% | 7.41 | 7.53 | 147368 | 11016.96 | 1.06% |
| 2025-11-21 | 7.54 | 7.43 | -0.15 | -1.98% | 7.40 | 7.66 | 185958 | 13953.28 | 1.34% |
| 2025-11-20 | 7.71 | 7.58 | -0.12 | -1.56% | 7.55 | 7.74 | 170879 | 13028.13 | 1.23% |
| 2025-11-19 | 7.90 | 7.70 | -0.21 | -2.65% | 7.64 | 7.93 | 235684 | 18286.65 | 1.69% |
| 2025-11-18 | 7.94 | 7.91 | -0.06 | -0.75% | 7.82 | 7.96 | 149978 | 11822.45 | 1.08% |
| 2025-11-17 | 7.88 | 7.97 | 0.09 | 1.14% | 7.85 | 8.04 | 224562 | 17855.49 | 1.61% |
| 2025-11-14 | 7.89 | 7.88 | -0.04 | -0.51% | 7.88 | 7.99 | 129842 | 10311.37 | 0.93% |
| 2025-11-13 | 7.87 | 7.92 | 0.04 | 0.51% | 7.82 | 7.92 | 147397 | 11613.81 | 1.06% |
| 2025-11-12 | 7.98 | 7.88 | -0.10 | -1.25% | 7.86 | 8.00 | 155342 | 12287.80 | 1.12% |
| 2025-11-11 | 7.94 | 7.98 | 0.07 | 0.88% | 7.88 | 8.04 | 142981 | 11398.63 | 1.03% |
| 2025-11-10 | 7.93 | 7.91 | 0.01 | 0.13% | 7.89 | 7.97 | 134252 | 10646.64 | 0.96% |
| 2025-11-07 | 7.98 | 7.90 | -0.08 | -1.00% | 7.89 | 8.01 | 126227 | 10029.51 | 0.91% |
| 2025-11-06 | 8.08 | 7.98 | -0.11 | -1.36% | 7.95 | 8.10 | 164694 | 13169.41 | 1.18% |
| 2025-11-05 | 8.14 | 8.09 | -0.10 | -1.22% | 8.08 | 8.25 | 212740 | 17296.95 | 1.53% |
| 2025-11-04 | 8.18 | 8.19 | 0.00 | 0.00% | 8.10 | 8.22 | 149421 | 12168.90 | 1.07% |
| 2025-11-03 | 8.03 | 8.19 | 0.15 | 1.87% | 8.00 | 8.24 | 181069 | 14733.42 | 1.30% |
| 2025-10-31 | 7.83 | 8.04 | 0.24 | 3.08% | 7.82 | 8.06 | 249883 | 19950.39 | 1.80% |
| 2025-10-30 | 7.85 | 7.80 | -0.05 | -0.64% | 7.75 | 7.85 | 136359 | 10635.54 | 0.98% |
| 2025-10-29 | 7.92 | 7.85 | -0.08 | -1.01% | 7.79 | 7.92 | 141724 | 11095.26 | 1.02% |
| 2025-10-28 | 7.90 | 7.93 | 0.04 | 0.51% | 7.84 | 7.96 | 105155 | 8322.64 | 0.76% |
| 2025-10-27 | 7.99 | 7.89 | -0.08 | -1.00% | 7.85 | 8.04 | 190153 | 15056.76 | 1.37% |
| 2025-10-24 | 8.00 | 7.97 | -0.04 | -0.50% | 7.96 | 8.06 | 101983 | 8157.45 | 0.73% |
| 2025-10-23 | 8.23 | 8.01 | -0.24 | -2.91% | 7.90 | 8.28 | 255722 | 20551.39 | 1.84% |
| 2025-10-22 | 8.15 | 8.25 | 0.08 | 0.98% | 8.14 | 8.31 | 185576 | 15314.24 | 1.33% |
| 2025-10-21 | 8.25 | 8.17 | -0.10 | -1.21% | 8.16 | 8.44 | 164470 | 13529.83 | 1.18% |
| 2025-10-20 | 8.18 | 8.27 | 0.09 | 1.10% | 8.11 | 8.30 | 194447 | 15996.89 | 1.40% |
| 2025-10-17 | 8.17 | 8.18 | -0.02 | -0.24% | 8.07 | 8.25 | 258923 | 21150.49 | 1.86% |
| 2025-10-16 | 7.82 | 8.20 | 0.37 | 4.73% | 7.74 | 8.20 | 384895 | 31062.24 | 2.77% |
| 2025-10-15 | 7.77 | 7.83 | 0.08 | 1.03% | 7.74 | 7.87 | 82052 | 6408.93 | 0.59% |
| 2025-10-14 | 7.85 | 7.75 | -0.09 | -1.15% | 7.74 | 7.91 | 153509 | 12013.93 | 1.10% |
| 2025-10-13 | 7.80 | 7.84 | -0.16 | -2.00% | 7.70 | 7.87 | 170831 | 13298.63 | 1.23% |
歌华有线(600037)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。
