| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-17 | 7.80 | 7.73 | -0.10 | -1.28% | 7.71 | 7.86 | 176828 | 13752.57 | 1.27% |
| 2025-02-14 | 7.77 | 7.83 | 0.05 | 0.64% | 7.60 | 7.86 | 190014 | 14718.71 | 1.37% |
| 2025-02-13 | 7.81 | 7.78 | -0.07 | -0.89% | 7.72 | 7.89 | 194177 | 15135.37 | 1.40% |
| 2025-02-12 | 7.80 | 7.85 | 0.04 | 0.51% | 7.76 | 7.94 | 235305 | 18460.21 | 1.69% |
| 2025-02-11 | 7.71 | 7.81 | 0.11 | 1.43% | 7.60 | 7.90 | 280149 | 21672.02 | 2.01% |
| 2025-02-10 | 7.46 | 7.70 | 0.25 | 3.36% | 7.46 | 7.78 | 267344 | 20400.66 | 1.92% |
| 2025-02-07 | 7.32 | 7.45 | 0.12 | 1.64% | 7.28 | 7.55 | 182512 | 13545.51 | 1.31% |
| 2025-02-06 | 7.24 | 7.33 | 0.08 | 1.10% | 7.17 | 7.38 | 122542 | 8958.65 | 0.88% |
| 2025-02-05 | 7.24 | 7.25 | 0.09 | 1.26% | 7.20 | 7.33 | 142563 | 10351.82 | 1.02% |
| 2025-01-27 | 7.18 | 7.16 | 0.01 | 0.14% | 7.14 | 7.27 | 101390 | 7300.65 | 0.73% |
| 2025-01-24 | 6.94 | 7.15 | 0.18 | 2.58% | 6.93 | 7.19 | 125580 | 8891.20 | 0.90% |
| 2025-01-23 | 6.98 | 6.97 | 0.04 | 0.58% | 6.93 | 7.11 | 120236 | 8457.43 | 0.86% |
| 2025-01-22 | 6.94 | 6.93 | -0.04 | -0.57% | 6.84 | 6.96 | 105302 | 7262.10 | 0.76% |
| 2025-01-21 | 7.05 | 6.97 | -0.06 | -0.85% | 6.93 | 7.09 | 89475 | 6257.26 | 0.64% |
| 2025-01-20 | 7.15 | 7.03 | -0.10 | -1.40% | 7.01 | 7.24 | 120456 | 8560.26 | 0.87% |
| 2025-01-17 | 7.29 | 7.13 | -0.10 | -1.38% | 7.02 | 7.29 | 183123 | 13023.73 | 1.32% |
| 2025-01-16 | 7.09 | 7.23 | 0.14 | 1.97% | 7.08 | 7.60 | 254699 | 18673.35 | 1.83% |
| 2025-01-15 | 6.76 | 7.09 | 0.30 | 4.42% | 6.76 | 7.09 | 218440 | 15228.20 | 1.57% |
| 2025-01-14 | 6.59 | 6.79 | 0.25 | 3.82% | 6.57 | 6.79 | 152473 | 10219.25 | 1.10% |
| 2025-01-13 | 6.49 | 6.54 | -0.01 | -0.15% | 6.34 | 6.57 | 128639 | 8345.99 | 0.92% |
| 2025-01-10 | 6.72 | 6.55 | -0.17 | -2.53% | 6.55 | 6.77 | 120903 | 8038.51 | 0.87% |
| 2025-01-09 | 6.78 | 6.72 | -0.09 | -1.32% | 6.70 | 6.89 | 120335 | 8159.81 | 0.86% |
| 2025-01-08 | 6.88 | 6.81 | -0.09 | -1.30% | 6.67 | 6.93 | 133909 | 9099.35 | 0.96% |
| 2025-01-07 | 6.87 | 6.90 | 0.04 | 0.58% | 6.75 | 6.91 | 139481 | 9530.88 | 1.00% |
| 2025-01-06 | 7.01 | 6.86 | -0.13 | -1.86% | 6.78 | 7.04 | 185192 | 12747.15 | 1.33% |
| 2025-01-03 | 7.42 | 6.99 | -0.43 | -5.80% | 6.91 | 7.44 | 233615 | 16699.33 | 1.68% |
| 2025-01-02 | 7.50 | 7.42 | -0.04 | -0.54% | 7.32 | 7.66 | 222140 | 16658.69 | 1.60% |
| 2024-12-31 | 7.75 | 7.46 | -0.25 | -3.24% | 7.46 | 7.84 | 221088 | 16904.27 | 1.59% |
| 2024-12-30 | 7.80 | 7.71 | -0.17 | -2.16% | 7.61 | 7.88 | 221664 | 17097.37 | 1.59% |
| 2024-12-27 | 7.65 | 7.88 | 0.36 | 4.79% | 7.58 | 8.25 | 411115 | 32808.06 | 2.95% |
| 2024-12-26 | 7.46 | 7.52 | 0.05 | 0.67% | 7.46 | 7.68 | 128909 | 9785.71 | 0.93% |
| 2024-12-25 | 7.62 | 7.47 | -0.15 | -1.97% | 7.37 | 7.62 | 182893 | 13642.98 | 1.31% |
| 2024-12-24 | 7.77 | 7.62 | 0.01 | 0.13% | 7.58 | 7.77 | 165115 | 12594.83 | 1.19% |
| 2024-12-23 | 7.93 | 7.61 | -0.34 | -4.28% | 7.59 | 7.93 | 223720 | 17211.94 | 1.61% |
| 2024-12-20 | 8.01 | 7.95 | -0.06 | -0.75% | 7.91 | 8.06 | 149319 | 11903.14 | 1.07% |
| 2024-12-19 | 7.83 | 8.01 | 0.12 | 1.52% | 7.67 | 8.07 | 225764 | 17763.12 | 1.62% |
| 2024-12-18 | 7.96 | 7.89 | 0.03 | 0.38% | 7.82 | 8.09 | 230700 | 18398.59 | 1.66% |
| 2024-12-17 | 8.13 | 7.86 | -0.30 | -3.68% | 7.81 | 8.14 | 284666 | 22564.66 | 2.05% |
| 2024-12-16 | 8.13 | 8.16 | 0.03 | 0.37% | 7.97 | 8.25 | 277141 | 22528.38 | 1.99% |
| 2024-12-13 | 7.96 | 8.13 | 0.14 | 1.75% | 7.93 | 8.28 | 413710 | 33677.61 | 2.97% |
| 2024-12-12 | 7.98 | 7.99 | 0.02 | 0.25% | 7.84 | 8.00 | 201787 | 15984.80 | 1.45% |
| 2024-12-11 | 7.70 | 7.97 | 0.22 | 2.84% | 7.70 | 8.05 | 268311 | 21280.72 | 1.93% |
| 2024-12-10 | 7.85 | 7.75 | 0.04 | 0.52% | 7.73 | 7.91 | 286545 | 22383.58 | 2.06% |
| 2024-12-09 | 7.88 | 7.71 | -0.14 | -1.78% | 7.63 | 7.90 | 239721 | 18542.75 | 1.72% |
| 2024-12-06 | 7.50 | 7.85 | 0.34 | 4.53% | 7.48 | 7.89 | 347452 | 26853.50 | 2.50% |
| 2024-12-05 | 7.33 | 7.51 | 0.16 | 2.18% | 7.33 | 7.52 | 152853 | 11390.86 | 1.10% |
| 2024-12-04 | 7.59 | 7.35 | -0.26 | -3.42% | 7.30 | 7.59 | 164355 | 12211.77 | 1.18% |
| 2024-12-03 | 7.67 | 7.61 | -0.03 | -0.39% | 7.51 | 7.67 | 154217 | 11695.65 | 1.11% |
| 2024-12-02 | 7.54 | 7.64 | 0.09 | 1.19% | 7.52 | 7.70 | 192609 | 14729.72 | 1.38% |
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。
