| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 7.68 | 7.76 | 0.07 | 0.91% | 7.68 | 7.82 | 166167 | 12916.33 | 1.19% |
| 2025-06-13 | 7.93 | 7.69 | -0.32 | -4.00% | 7.67 | 8.00 | 287553 | 22344.63 | 2.07% |
| 2025-06-12 | 8.08 | 8.01 | -0.05 | -0.62% | 7.97 | 8.09 | 186162 | 14914.17 | 1.34% |
| 2025-06-11 | 8.05 | 8.06 | -0.02 | -0.25% | 8.00 | 8.12 | 197687 | 15943.68 | 1.42% |
| 2025-06-10 | 8.24 | 8.08 | -0.17 | -2.06% | 8.05 | 8.29 | 365955 | 29772.80 | 2.63% |
| 2025-06-09 | 8.45 | 8.25 | -0.20 | -2.37% | 8.16 | 8.46 | 413263 | 34074.16 | 2.97% |
| 2025-06-06 | 8.41 | 8.45 | -0.03 | -0.35% | 8.18 | 8.53 | 715221 | 59846.62 | 5.14% |
| 2025-06-05 | 7.77 | 8.48 | 0.77 | 9.99% | 7.75 | 8.48 | 914185 | 75091.27 | 6.57% |
| 2025-06-04 | 7.71 | 7.71 | 0.00 | 0.00% | 7.59 | 7.75 | 427177 | 32693.97 | 3.07% |
| 2025-06-03 | 7.35 | 7.71 | 0.45 | 6.20% | 7.28 | 7.99 | 804380 | 62743.77 | 5.78% |
| 2025-05-30 | 7.13 | 7.26 | 0.15 | 2.11% | 7.11 | 7.30 | 284550 | 20581.16 | 2.04% |
| 2025-05-29 | 7.00 | 7.11 | 0.12 | 1.72% | 6.97 | 7.13 | 141359 | 10007.54 | 1.02% |
| 2025-05-28 | 6.99 | 6.99 | -0.02 | -0.29% | 6.95 | 7.03 | 68508 | 4793.09 | 0.49% |
| 2025-05-27 | 7.10 | 7.01 | -0.06 | -0.85% | 6.93 | 7.10 | 110646 | 7741.18 | 0.79% |
| 2025-05-26 | 6.99 | 7.07 | 0.09 | 1.29% | 6.99 | 7.09 | 81020 | 5716.55 | 0.58% |
| 2025-05-23 | 7.11 | 6.98 | -0.11 | -1.55% | 6.98 | 7.11 | 101455 | 7138.26 | 0.73% |
| 2025-05-22 | 7.17 | 7.09 | -0.09 | -1.25% | 7.07 | 7.20 | 96147 | 6850.25 | 0.69% |
| 2025-05-21 | 7.23 | 7.18 | -0.05 | -0.69% | 7.17 | 7.23 | 81167 | 5839.62 | 0.58% |
| 2025-05-20 | 7.19 | 7.23 | 0.03 | 0.42% | 7.15 | 7.25 | 132074 | 9528.17 | 0.95% |
| 2025-05-19 | 7.13 | 7.20 | 0.12 | 1.69% | 7.08 | 7.21 | 138519 | 9928.65 | 1.00% |
| 2025-05-16 | 7.03 | 7.08 | 0.04 | 0.57% | 7.02 | 7.12 | 87472 | 6189.65 | 0.63% |
| 2025-05-15 | 7.17 | 7.04 | -0.13 | -1.81% | 6.99 | 7.17 | 153983 | 10890.20 | 1.11% |
| 2025-05-14 | 7.13 | 7.17 | 0.04 | 0.56% | 7.09 | 7.20 | 110676 | 7906.41 | 0.80% |
| 2025-05-13 | 7.21 | 7.13 | -0.06 | -0.83% | 7.12 | 7.23 | 91650 | 6568.19 | 0.66% |
| 2025-05-12 | 7.16 | 7.19 | 0.08 | 1.13% | 7.12 | 7.19 | 100893 | 7221.87 | 0.72% |
| 2025-05-09 | 7.21 | 7.11 | -0.09 | -1.25% | 7.10 | 7.21 | 87865 | 6269.17 | 0.63% |
| 2025-05-08 | 7.21 | 7.20 | -0.01 | -0.14% | 7.17 | 7.23 | 118302 | 8517.85 | 0.85% |
| 2025-05-07 | 7.30 | 7.21 | -0.02 | -0.28% | 7.17 | 7.31 | 106599 | 7712.43 | 0.77% |
| 2025-05-06 | 7.22 | 7.23 | 0.03 | 0.42% | 7.18 | 7.30 | 163979 | 11841.89 | 1.18% |
| 2025-04-30 | 7.11 | 7.20 | 0.07 | 0.98% | 7.07 | 7.30 | 127153 | 9174.70 | 0.91% |
| 2025-04-29 | 6.99 | 7.13 | 0.11 | 1.57% | 6.97 | 7.16 | 128901 | 9168.46 | 0.93% |
| 2025-04-28 | 7.00 | 7.02 | 0.05 | 0.72% | 6.89 | 7.04 | 151109 | 10533.85 | 1.09% |
| 2025-04-25 | 6.92 | 6.97 | 0.06 | 0.87% | 6.92 | 7.06 | 113556 | 7929.92 | 0.82% |
| 2025-04-24 | 7.01 | 6.91 | -0.07 | -1.00% | 6.84 | 7.02 | 102994 | 7113.94 | 0.74% |
| 2025-04-23 | 6.95 | 6.98 | 0.06 | 0.87% | 6.95 | 7.04 | 100956 | 7058.44 | 0.73% |
| 2025-04-22 | 6.93 | 6.92 | -0.02 | -0.29% | 6.87 | 7.03 | 92886 | 6429.92 | 0.67% |
| 2025-04-21 | 6.86 | 6.94 | 0.07 | 1.02% | 6.82 | 6.97 | 101284 | 7005.15 | 0.73% |
| 2025-04-18 | 6.88 | 6.87 | 0.00 | 0.00% | 6.82 | 6.91 | 86963 | 5964.33 | 0.62% |
| 2025-04-17 | 6.88 | 6.87 | -0.04 | -0.58% | 6.83 | 6.95 | 110988 | 7660.44 | 0.80% |
| 2025-04-16 | 6.95 | 6.91 | -0.05 | -0.72% | 6.82 | 7.03 | 112432 | 7771.82 | 0.81% |
| 2025-04-15 | 6.97 | 6.96 | 0.01 | 0.14% | 6.90 | 7.04 | 98406 | 6838.22 | 0.71% |
| 2025-04-14 | 6.97 | 6.95 | 0.06 | 0.87% | 6.91 | 7.02 | 94463 | 6580.57 | 0.68% |
| 2025-04-11 | 6.97 | 6.89 | -0.09 | -1.29% | 6.83 | 7.03 | 175539 | 12154.06 | 1.26% |
| 2025-04-10 | 6.85 | 6.98 | 0.23 | 3.41% | 6.79 | 7.07 | 186296 | 12973.19 | 1.34% |
| 2025-04-09 | 6.55 | 6.75 | 0.05 | 0.75% | 6.36 | 6.80 | 205546 | 13599.59 | 1.48% |
| 2025-04-08 | 6.68 | 6.70 | 0.05 | 0.75% | 6.52 | 6.75 | 244206 | 16221.59 | 1.75% |
| 2025-04-07 | 7.10 | 6.65 | -0.74 | -10.01% | 6.65 | 7.15 | 256604 | 17496.78 | 1.84% |
| 2025-04-03 | 7.27 | 7.39 | 0.06 | 0.82% | 7.25 | 7.43 | 107051 | 7894.75 | 0.77% |
| 2025-04-02 | 7.30 | 7.33 | 0.06 | 0.83% | 7.28 | 7.39 | 74108 | 5430.44 | 0.53% |
| 2025-04-01 | 7.35 | 7.27 | -0.06 | -0.82% | 7.26 | 7.42 | 129067 | 9472.71 | 0.93% |
| 2025-03-31 | 7.58 | 7.33 | -0.29 | -3.81% | 7.32 | 7.58 | 169997 | 12615.81 | 1.22% |
| 2025-03-28 | 7.54 | 7.62 | 0.11 | 1.46% | 7.53 | 7.78 | 167940 | 12850.52 | 1.21% |
| 2025-03-27 | 7.49 | 7.51 | 0.02 | 0.27% | 7.38 | 7.59 | 120508 | 9037.32 | 0.87% |
| 2025-03-26 | 7.46 | 7.49 | 0.02 | 0.27% | 7.44 | 7.60 | 120872 | 9097.31 | 0.87% |
| 2025-03-25 | 7.45 | 7.47 | 0.03 | 0.40% | 7.36 | 7.53 | 160548 | 11935.72 | 1.15% |
| 2025-03-24 | 7.61 | 7.44 | -0.19 | -2.49% | 7.35 | 7.65 | 233918 | 17442.93 | 1.68% |
| 2025-03-21 | 7.76 | 7.63 | -0.14 | -1.80% | 7.59 | 7.82 | 227385 | 17542.91 | 1.63% |
| 2025-03-20 | 7.92 | 7.77 | -0.15 | -1.89% | 7.70 | 7.92 | 210752 | 16378.26 | 1.51% |
| 2025-03-19 | 7.91 | 7.92 | 0.02 | 0.25% | 7.85 | 7.99 | 201800 | 15958.49 | 1.45% |
| 2025-03-18 | 7.87 | 7.90 | 0.04 | 0.51% | 7.82 | 8.01 | 184714 | 14597.25 | 1.33% |
| 2025-03-17 | 7.82 | 7.86 | 0.00 | 0.00% | 7.81 | 7.95 | 221575 | 17460.23 | 1.59% |
| 2025-03-14 | 7.91 | 7.86 | -0.08 | -1.01% | 7.75 | 7.95 | 268450 | 21078.78 | 1.93% |
| 2025-03-13 | 8.08 | 7.94 | -0.25 | -3.05% | 7.86 | 8.13 | 369103 | 29524.88 | 2.65% |
| 2025-03-12 | 8.11 | 8.19 | 0.23 | 2.89% | 8.11 | 8.46 | 603421 | 49922.38 | 4.34% |
| 2025-03-11 | 7.59 | 7.96 | 0.32 | 4.19% | 7.56 | 8.17 | 394084 | 31373.87 | 2.83% |
| 2025-03-10 | 7.73 | 7.64 | -0.12 | -1.55% | 7.58 | 7.77 | 167511 | 12815.31 | 1.20% |
| 2025-03-07 | 7.95 | 7.76 | -0.13 | -1.65% | 7.74 | 8.04 | 174153 | 13704.08 | 1.25% |
| 2025-03-06 | 7.66 | 7.89 | 0.27 | 3.54% | 7.60 | 7.97 | 295083 | 23096.53 | 2.12% |
| 2025-03-05 | 7.60 | 7.62 | 0.02 | 0.26% | 7.48 | 7.63 | 119189 | 9005.74 | 0.86% |
| 2025-03-04 | 7.57 | 7.60 | 0.00 | 0.00% | 7.55 | 7.70 | 144837 | 11038.12 | 1.04% |
| 2025-03-03 | 7.57 | 7.60 | 0.03 | 0.40% | 7.52 | 7.82 | 243915 | 18616.03 | 1.75% |
| 2025-02-28 | 7.74 | 7.57 | -0.14 | -1.82% | 7.55 | 7.98 | 283496 | 22018.48 | 2.04% |
| 2025-02-27 | 7.78 | 7.71 | -0.09 | -1.15% | 7.63 | 7.84 | 165982 | 12802.64 | 1.19% |
| 2025-02-26 | 7.71 | 7.80 | 0.15 | 1.96% | 7.69 | 7.84 | 177918 | 13816.30 | 1.28% |
| 2025-02-25 | 7.77 | 7.65 | -0.19 | -2.42% | 7.62 | 7.83 | 186091 | 14346.52 | 1.34% |
| 2025-02-24 | 7.95 | 7.84 | -0.01 | -0.13% | 7.75 | 8.02 | 262306 | 20603.02 | 1.88% |
| 2025-02-21 | 7.52 | 7.85 | 0.33 | 4.39% | 7.45 | 8.03 | 325558 | 25346.84 | 2.34% |
| 2025-02-20 | 7.57 | 7.52 | -0.07 | -0.92% | 7.48 | 7.63 | 126860 | 9560.44 | 0.91% |
| 2025-02-19 | 7.47 | 7.59 | 0.12 | 1.61% | 7.43 | 7.66 | 161051 | 12209.09 | 1.16% |
| 2025-02-18 | 7.72 | 7.47 | -0.26 | -3.36% | 7.43 | 7.73 | 193273 | 14571.79 | 1.39% |
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。
