| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.94 | 6.01 | 0.02 | 0.33% | 5.92 | 6.05 | 185493 | 11117.94 | 0.98% |
| 2025-04-02 | 6.03 | 5.99 | -0.07 | -1.16% | 5.96 | 6.05 | 155842 | 9343.53 | 0.83% |
| 2025-04-01 | 5.95 | 6.06 | 0.11 | 1.85% | 5.93 | 6.11 | 240885 | 14562.09 | 1.28% |
| 2025-03-31 | 6.17 | 5.95 | -0.23 | -3.72% | 5.93 | 6.19 | 345933 | 20856.17 | 1.84% |
| 2025-03-28 | 6.11 | 6.18 | -0.02 | -0.32% | 6.10 | 6.27 | 374095 | 23105.51 | 1.98% |
| 2025-03-27 | 6.02 | 6.20 | 0.26 | 4.38% | 5.96 | 6.34 | 608594 | 37703.94 | 3.23% |
| 2025-03-26 | 5.91 | 5.94 | 0.05 | 0.85% | 5.91 | 6.07 | 275759 | 16461.05 | 1.46% |
| 2025-03-25 | 6.07 | 5.89 | -0.16 | -2.64% | 5.88 | 6.10 | 368531 | 21882.38 | 1.96% |
| 2025-03-24 | 6.29 | 6.05 | -0.23 | -3.66% | 5.99 | 6.30 | 487802 | 29879.50 | 2.59% |
| 2025-03-21 | 6.15 | 6.28 | 0.09 | 1.45% | 6.14 | 6.40 | 596084 | 37361.33 | 3.16% |
| 2025-03-20 | 6.27 | 6.19 | -0.08 | -1.28% | 6.19 | 6.57 | 1159447 | 73693.27 | 6.15% |
| 2025-03-19 | 6.00 | 6.27 | 0.57 | 10.00% | 6.00 | 6.27 | 764445 | 47334.61 | 4.06% |
| 2025-03-18 | 5.77 | 5.70 | -0.06 | -1.04% | 5.69 | 5.78 | 154346 | 8814.20 | 0.82% |
| 2025-03-17 | 5.87 | 5.76 | 0.01 | 0.17% | 5.75 | 5.90 | 230322 | 13362.55 | 1.22% |
| 2025-03-14 | 5.60 | 5.75 | 0.13 | 2.31% | 5.60 | 5.80 | 314351 | 17950.83 | 1.67% |
| 2025-03-13 | 5.60 | 5.62 | 0.01 | 0.18% | 5.51 | 5.64 | 226693 | 12601.11 | 1.20% |
| 2025-03-12 | 5.63 | 5.61 | -0.02 | -0.36% | 5.59 | 5.65 | 130804 | 7348.07 | 0.69% |
| 2025-03-11 | 5.56 | 5.63 | 0.01 | 0.18% | 5.53 | 5.63 | 156580 | 8728.83 | 0.83% |
| 2025-03-10 | 5.61 | 5.62 | 0.05 | 0.90% | 5.56 | 5.63 | 168818 | 9451.45 | 0.90% |
| 2025-03-07 | 5.70 | 5.57 | -0.17 | -2.96% | 5.57 | 5.71 | 262725 | 14723.39 | 1.39% |
| 2025-03-06 | 5.60 | 5.74 | 0.10 | 1.77% | 5.57 | 5.86 | 315718 | 18022.71 | 1.67% |
| 2025-03-05 | 5.60 | 5.64 | 0.00 | 0.00% | 5.49 | 5.64 | 282843 | 15731.97 | 1.50% |
| 2025-03-04 | 5.68 | 5.64 | -0.08 | -1.40% | 5.59 | 5.70 | 246827 | 13879.26 | 1.31% |
| 2025-03-03 | 5.80 | 5.72 | -0.06 | -1.04% | 5.68 | 5.86 | 241555 | 13948.61 | 1.28% |
| 2025-02-28 | 5.98 | 5.78 | -0.19 | -3.18% | 5.76 | 5.98 | 349935 | 20435.27 | 1.86% |
| 2025-02-27 | 5.82 | 5.97 | 0.14 | 2.40% | 5.76 | 6.08 | 584852 | 34832.72 | 3.10% |
| 2025-02-26 | 5.50 | 5.83 | 0.34 | 6.19% | 5.50 | 5.95 | 706520 | 40916.27 | 3.75% |
| 2025-02-25 | 5.53 | 5.49 | -0.11 | -1.96% | 5.47 | 5.62 | 295570 | 16405.87 | 1.57% |
| 2025-02-24 | 5.56 | 5.60 | 0.02 | 0.36% | 5.50 | 5.68 | 328370 | 18390.26 | 1.74% |
| 2025-02-21 | 5.62 | 5.58 | -0.06 | -1.06% | 5.49 | 5.64 | 354079 | 19664.97 | 1.88% |
| 2025-02-20 | 5.76 | 5.64 | -0.10 | -1.74% | 5.63 | 5.76 | 286527 | 16252.07 | 1.52% |
| 2025-02-19 | 5.72 | 5.74 | 0.01 | 0.17% | 5.66 | 5.75 | 269680 | 15394.84 | 1.43% |
| 2025-02-18 | 5.98 | 5.73 | -0.24 | -4.02% | 5.72 | 5.98 | 360253 | 20959.79 | 1.91% |
| 2025-02-17 | 6.03 | 5.97 | -0.04 | -0.67% | 5.89 | 6.04 | 331027 | 19763.17 | 1.76% |
| 2025-02-14 | 6.06 | 6.01 | -0.07 | -1.15% | 5.98 | 6.10 | 253272 | 15230.27 | 1.34% |
| 2025-02-13 | 6.12 | 6.08 | -0.04 | -0.65% | 6.06 | 6.19 | 342492 | 20964.17 | 1.82% |
| 2025-02-12 | 6.07 | 6.12 | 0.01 | 0.16% | 5.99 | 6.14 | 297338 | 18020.20 | 1.58% |
| 2025-02-11 | 6.20 | 6.11 | -0.07 | -1.13% | 6.05 | 6.23 | 256556 | 15643.13 | 1.36% |
| 2025-02-10 | 6.12 | 6.18 | 0.06 | 0.98% | 6.09 | 6.20 | 312110 | 19234.15 | 1.66% |
| 2025-02-07 | 6.07 | 6.12 | 0.04 | 0.66% | 6.04 | 6.18 | 368119 | 22528.55 | 1.95% |
| 2025-02-06 | 6.05 | 6.08 | 0.01 | 0.16% | 5.94 | 6.10 | 264143 | 15930.63 | 1.40% |
| 2025-02-05 | 5.99 | 6.07 | 0.08 | 1.34% | 5.98 | 6.10 | 222640 | 13473.68 | 1.18% |
| 2025-01-27 | 6.03 | 5.99 | 0.07 | 1.18% | 5.99 | 6.13 | 271803 | 16417.28 | 1.44% |
| 2025-01-24 | 5.91 | 5.92 | 0.02 | 0.34% | 5.80 | 5.94 | 255475 | 15031.02 | 1.36% |
| 2025-01-23 | 6.04 | 5.90 | -0.07 | -1.17% | 5.89 | 6.12 | 309370 | 18582.04 | 1.64% |
| 2025-01-22 | 6.09 | 5.97 | -0.13 | -2.13% | 5.96 | 6.09 | 247474 | 14870.96 | 1.31% |
| 2025-01-21 | 6.14 | 6.10 | -0.04 | -0.65% | 6.07 | 6.23 | 294999 | 18117.39 | 1.56% |
| 2025-01-20 | 6.12 | 6.14 | -0.03 | -0.49% | 6.04 | 6.24 | 270894 | 16664.01 | 1.44% |
| 2025-01-17 | 6.21 | 6.17 | -0.08 | -1.28% | 6.14 | 6.25 | 194895 | 12057.05 | 1.03% |
| 2025-01-16 | 6.21 | 6.25 | -0.01 | -0.16% | 6.21 | 6.45 | 339996 | 21524.92 | 1.80% |
| 2025-01-15 | 6.23 | 6.26 | 0.03 | 0.48% | 6.13 | 6.42 | 377442 | 23599.05 | 2.00% |
| 2025-01-14 | 6.09 | 6.23 | 0.27 | 4.53% | 6.04 | 6.26 | 331555 | 20432.44 | 1.76% |
| 2025-01-13 | 5.85 | 5.96 | 0.03 | 0.51% | 5.71 | 5.97 | 299996 | 17620.72 | 1.59% |
| 2025-01-10 | 6.21 | 5.93 | -0.26 | -4.20% | 5.92 | 6.29 | 313423 | 19064.46 | 1.66% |
| 2025-01-09 | 6.21 | 6.19 | -0.09 | -1.43% | 6.17 | 6.29 | 225309 | 14016.30 | 1.20% |
| 2025-01-08 | 6.31 | 6.28 | -0.06 | -0.95% | 6.08 | 6.34 | 361691 | 22470.84 | 1.92% |
| 2025-01-07 | 6.22 | 6.34 | 0.13 | 2.09% | 6.18 | 6.39 | 297413 | 18724.41 | 1.58% |
| 2025-01-06 | 6.48 | 6.21 | -0.36 | -5.48% | 6.20 | 6.48 | 431008 | 27180.87 | 2.29% |
| 2025-01-03 | 7.12 | 6.57 | -0.56 | -7.85% | 6.54 | 7.13 | 558301 | 37802.72 | 2.96% |
| 2025-01-02 | 7.22 | 7.13 | -0.06 | -0.83% | 6.98 | 7.39 | 449560 | 32109.81 | 2.38% |
| 2024-12-31 | 7.36 | 7.19 | 0.01 | 0.14% | 7.14 | 7.42 | 343960 | 24998.40 | 1.82% |
| 2024-12-30 | 7.33 | 7.18 | -0.24 | -3.23% | 7.10 | 7.33 | 393756 | 28238.29 | 2.09% |
| 2024-12-27 | 7.64 | 7.42 | -0.34 | -4.38% | 7.30 | 7.77 | 671029 | 50288.41 | 3.56% |
| 2024-12-26 | 7.40 | 7.76 | 0.60 | 8.38% | 7.37 | 7.88 | 862742 | 67099.82 | 4.58% |
| 2024-12-25 | 7.50 | 7.16 | -0.40 | -5.29% | 7.10 | 7.65 | 547224 | 39919.61 | 2.90% |
| 2024-12-24 | 8.23 | 7.56 | -0.76 | -9.13% | 7.49 | 8.29 | 878482 | 68038.88 | 4.66% |
| 2024-12-23 | 8.50 | 8.32 | -0.26 | -3.03% | 8.11 | 8.55 | 477749 | 39745.79 | 2.53% |
| 2024-12-20 | 8.50 | 8.58 | 0.05 | 0.59% | 8.40 | 8.65 | 436420 | 37189.98 | 2.32% |
| 2024-12-19 | 8.58 | 8.53 | 0.00 | 0.00% | 8.25 | 8.68 | 560774 | 47765.14 | 2.97% |
| 2024-12-18 | 8.71 | 8.53 | -0.22 | -2.51% | 8.45 | 8.86 | 701787 | 60305.39 | 3.72% |
| 2024-12-17 | 8.27 | 8.75 | 0.36 | 4.29% | 8.06 | 8.88 | 1108757 | 94613.53 | 5.88% |
| 2024-12-16 | 8.28 | 8.39 | 0.11 | 1.33% | 8.25 | 8.76 | 1043144 | 88535.13 | 5.53% |
| 2024-12-13 | 7.98 | 8.28 | 0.23 | 2.86% | 7.92 | 8.40 | 906883 | 74106.46 | 4.81% |
| 2024-12-12 | 7.90 | 8.05 | 0.17 | 2.16% | 7.74 | 8.10 | 661557 | 52867.64 | 3.51% |
| 2024-12-11 | 7.69 | 7.88 | 0.18 | 2.34% | 7.66 | 8.04 | 569970 | 44751.08 | 3.02% |
| 2024-12-10 | 8.10 | 7.70 | 0.01 | 0.13% | 7.69 | 8.10 | 620723 | 48673.04 | 3.29% |
| 2024-12-09 | 7.85 | 7.69 | -0.18 | -2.29% | 7.60 | 7.87 | 437987 | 33758.33 | 2.32% |
| 2024-12-06 | 7.84 | 7.87 | -0.03 | -0.38% | 7.75 | 7.96 | 419230 | 32907.57 | 2.22% |
| 2024-12-05 | 7.93 | 7.90 | -0.11 | -1.37% | 7.81 | 8.13 | 535874 | 42459.74 | 2.84% |
| 2024-12-04 | 8.40 | 8.01 | -0.17 | -2.08% | 8.00 | 8.56 | 972777 | 80689.90 | 5.16% |
格力地产(600185)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。
