| 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 | 22.20 | 22.67 | 0.51 | 2.30% | 21.97 | 22.76 | 99841 | 22333.56 | 4.32% |
| 2026-02-02 | 22.59 | 22.16 | -0.91 | -3.94% | 21.96 | 23.00 | 119353 | 26751.94 | 5.16% |
| 2026-01-30 | 23.00 | 23.07 | -0.32 | -1.37% | 22.22 | 23.80 | 148941 | 33887.66 | 6.44% |
| 2026-01-29 | 23.05 | 23.39 | -0.03 | -0.13% | 22.50 | 24.48 | 255250 | 60891.98 | 11.04% |
| 2026-01-28 | 22.36 | 23.42 | 0.84 | 3.72% | 22.13 | 23.79 | 223279 | 51429.62 | 9.65% |
| 2026-01-27 | 21.32 | 22.58 | 1.06 | 4.93% | 20.88 | 22.85 | 194589 | 42383.41 | 8.41% |
| 2026-01-26 | 22.45 | 21.52 | -2.17 | -9.16% | 21.36 | 22.83 | 274678 | 60288.42 | 11.88% |
| 2026-01-23 | 23.59 | 23.69 | 0.10 | 0.42% | 23.09 | 23.98 | 139006 | 32918.61 | 6.01% |
| 2026-01-22 | 23.05 | 23.59 | 0.57 | 2.48% | 23.05 | 24.00 | 138677 | 32488.67 | 6.00% |
| 2026-01-21 | 23.40 | 23.02 | -0.73 | -3.07% | 23.00 | 23.79 | 143461 | 33491.73 | 6.20% |
| 2026-01-20 | 24.72 | 23.75 | -1.14 | -4.58% | 23.61 | 24.87 | 186578 | 44964.32 | 8.07% |
| 2026-01-19 | 24.77 | 24.89 | -0.31 | -1.23% | 23.88 | 25.35 | 177580 | 43781.14 | 7.68% |
| 2026-01-16 | 25.30 | 25.20 | 0.09 | 0.36% | 24.80 | 26.00 | 238229 | 60358.66 | 10.30% |
| 2026-01-15 | 26.70 | 25.11 | -2.05 | -7.55% | 24.77 | 26.90 | 408520 | 104863.58 | 17.66% |
| 2026-01-14 | 25.15 | 27.16 | 2.01 | 7.99% | 25.15 | 27.67 | 595067 | 160129.73 | 25.73% |
| 2026-01-13 | 27.87 | 25.15 | -1.58 | -5.91% | 25.04 | 28.00 | 486259 | 126824.87 | 21.02% |
| 2026-01-12 | 24.50 | 26.73 | 2.43 | 10.00% | 24.44 | 26.73 | 374290 | 95826.27 | 16.18% |
| 2026-01-09 | 24.01 | 24.30 | -0.07 | -0.29% | 23.95 | 25.00 | 288051 | 70415.37 | 12.45% |
| 2026-01-08 | 24.00 | 24.37 | 0.33 | 1.37% | 23.40 | 25.20 | 401471 | 98225.02 | 17.36% |
| 2026-01-07 | 23.53 | 24.04 | 0.28 | 1.18% | 23.41 | 24.50 | 249694 | 59884.31 | 10.80% |
| 2026-01-06 | 23.21 | 23.76 | 0.58 | 2.50% | 23.09 | 24.30 | 254785 | 60376.68 | 11.02% |
| 2026-01-05 | 22.85 | 23.18 | 0.23 | 1.00% | 22.58 | 23.38 | 214921 | 49536.52 | 9.29% |
| 2025-12-31 | 22.97 | 22.95 | -0.02 | -0.09% | 22.21 | 23.15 | 205171 | 46527.63 | 8.87% |
| 2025-12-30 | 22.87 | 22.97 | 0.39 | 1.73% | 22.61 | 23.58 | 254543 | 58528.23 | 11.00% |
| 2025-12-29 | 22.88 | 22.58 | -0.52 | -2.25% | 22.35 | 23.13 | 192368 | 43661.90 | 8.32% |
| 2025-12-26 | 22.05 | 23.10 | 1.09 | 4.95% | 22.05 | 23.50 | 374175 | 86275.17 | 16.18% |
| 2025-12-25 | 21.82 | 22.01 | 0.03 | 0.14% | 21.55 | 22.09 | 159304 | 34793.34 | 6.89% |
| 2025-12-24 | 22.15 | 21.98 | -0.14 | -0.63% | 21.83 | 22.32 | 176104 | 38696.59 | 7.61% |
| 2025-12-23 | 22.79 | 22.12 | 0.12 | 0.55% | 21.58 | 22.98 | 274331 | 60756.08 | 11.86% |
| 2025-12-22 | 21.71 | 22.00 | 0.11 | 0.50% | 21.64 | 22.39 | 137157 | 30308.49 | 5.93% |
| 2025-12-19 | 21.92 | 21.89 | -0.03 | -0.14% | 21.85 | 22.34 | 108196 | 23793.23 | 4.68% |
| 2025-12-18 | 22.50 | 21.92 | -0.93 | -4.07% | 21.88 | 22.65 | 149988 | 33228.64 | 6.48% |
| 2025-12-17 | 22.53 | 22.85 | 0.20 | 0.88% | 21.93 | 23.10 | 156763 | 35318.00 | 6.78% |
| 2025-12-16 | 23.34 | 22.65 | -0.76 | -3.25% | 22.15 | 23.45 | 184987 | 41853.25 | 8.00% |
| 2025-12-15 | 22.51 | 23.41 | 0.90 | 4.00% | 22.31 | 24.17 | 283337 | 66541.40 | 12.25% |
| 2025-12-12 | 23.30 | 22.51 | -0.64 | -2.76% | 22.30 | 23.30 | 166772 | 37652.74 | 7.21% |
| 2025-12-11 | 23.50 | 23.15 | -0.37 | -1.57% | 22.93 | 23.71 | 181988 | 42281.51 | 7.87% |
| 2025-12-10 | 23.95 | 23.52 | -0.74 | -3.05% | 23.24 | 23.96 | 209115 | 49173.54 | 9.04% |
| 2025-12-09 | 24.00 | 24.26 | -0.30 | -1.22% | 23.92 | 25.18 | 281145 | 68702.95 | 12.16% |
| 2025-12-08 | 23.38 | 24.56 | 1.18 | 5.05% | 23.38 | 25.70 | 412798 | 102189.30 | 17.85% |
| 2025-12-05 | 23.17 | 23.38 | 0.48 | 2.10% | 22.71 | 24.00 | 273292 | 64226.04 | 11.82% |
| 2025-12-04 | 23.84 | 22.90 | -0.48 | -2.05% | 22.84 | 23.98 | 193419 | 44969.69 | 8.36% |
| 2025-12-03 | 23.95 | 23.38 | -0.60 | -2.50% | 23.18 | 24.06 | 199717 | 46925.92 | 8.63% |
| 2025-12-02 | 24.60 | 23.98 | -0.79 | -3.19% | 23.88 | 24.69 | 238794 | 57684.60 | 10.32% |
| 2025-12-01 | 25.88 | 24.77 | -1.55 | -5.89% | 24.60 | 26.32 | 364774 | 91727.52 | 15.77% |
| 2025-11-28 | 25.78 | 26.32 | 0.83 | 3.26% | 25.52 | 26.96 | 350491 | 92283.91 | 15.15% |
| 2025-11-27 | 26.00 | 25.49 | -0.51 | -1.96% | 25.42 | 26.79 | 314409 | 81616.59 | 13.59% |
| 2025-11-26 | 27.31 | 26.00 | -1.02 | -3.77% | 25.83 | 27.69 | 523208 | 139353.12 | 22.62% |
| 2025-11-25 | 25.08 | 27.02 | 2.46 | 10.02% | 25.05 | 27.02 | 150308 | 39731.22 | 6.50% |
| 2025-11-24 | 25.70 | 24.56 | -0.03 | -0.12% | 23.65 | 25.86 | 340760 | 83105.52 | 14.73% |
| 2025-11-21 | 25.39 | 24.59 | -2.08 | -7.80% | 24.54 | 26.87 | 415638 | 105773.98 | 17.97% |
| 2025-11-20 | 27.32 | 26.67 | -0.63 | -2.31% | 26.23 | 28.07 | 506040 | 136695.19 | 21.88% |
| 2025-11-19 | 29.40 | 27.30 | -0.88 | -3.12% | 26.80 | 30.39 | 814250 | 229456.31 | 35.20% |
| 2025-11-18 | 26.75 | 28.18 | 2.56 | 9.99% | 26.45 | 28.18 | 285661 | 79111.75 | 12.35% |
| 2025-11-17 | 22.82 | 25.62 | 2.33 | 10.00% | 22.82 | 25.62 | 449119 | 111223.96 | 19.42% |
| 2025-11-14 | 23.04 | 23.29 | 0.65 | 2.87% | 22.83 | 24.30 | 371073 | 87483.66 | 16.04% |
| 2025-11-13 | 21.86 | 22.64 | 0.39 | 1.75% | 21.78 | 23.11 | 344447 | 78016.35 | 14.89% |
| 2025-11-12 | 23.39 | 22.25 | -1.86 | -7.71% | 22.13 | 23.50 | 394482 | 89070.92 | 17.05% |
| 2025-11-11 | 24.96 | 24.11 | -1.61 | -6.26% | 24.10 | 25.17 | 429067 | 105293.98 | 18.55% |
| 2025-11-10 | 26.50 | 25.72 | -1.05 | -3.92% | 24.09 | 27.34 | 693006 | 175900.28 | 29.96% |
| 2025-11-07 | 25.06 | 26.77 | 1.23 | 4.82% | 24.86 | 27.91 | 778258 | 203960.25 | 33.65% |
| 2025-11-06 | 23.00 | 25.54 | 2.32 | 9.99% | 22.51 | 25.54 | 695194 | 170383.23 | 30.06% |
| 2025-11-05 | 23.70 | 23.22 | -1.56 | -6.30% | 23.11 | 25.45 | 542063 | 129090.95 | 23.44% |
| 2025-11-04 | 23.00 | 24.78 | 1.32 | 5.63% | 22.37 | 25.50 | 658276 | 157643.12 | 28.46% |
| 2025-11-03 | 22.93 | 23.46 | 0.06 | 0.26% | 21.81 | 24.45 | 625506 | 145450.64 | 27.04% |
| 2025-10-31 | 24.41 | 23.40 | -2.29 | -8.91% | 23.28 | 26.70 | 772122 | 192824.12 | 33.38% |
| 2025-10-30 | 22.74 | 25.69 | 2.34 | 10.02% | 21.66 | 25.69 | 895126 | 211946.02 | 38.70% |
| 2025-10-29 | 21.09 | 23.35 | 1.14 | 5.13% | 21.09 | 24.43 | 865772 | 199755.23 | 37.43% |
| 2025-10-28 | 19.51 | 22.21 | 2.02 | 10.00% | 19.51 | 22.21 | 832300 | 178119.83 | 35.98% |
| 2025-10-27 | 19.43 | 20.19 | 0.76 | 3.91% | 19.00 | 21.37 | 860366 | 176051.86 | 37.20% |
| 2025-10-24 | 19.43 | 19.43 | 1.77 | 10.02% | 19.43 | 19.43 | 52202 | 10142.84 | 2.26% |
| 2025-10-23 | 16.94 | 17.66 | 1.61 | 10.03% | 16.62 | 17.66 | 372798 | 65307.62 | 16.12% |
| 2025-10-22 | 16.21 | 16.05 | -0.53 | -3.20% | 16.04 | 16.58 | 142355 | 23011.15 | 6.15% |
| 2025-10-21 | 16.19 | 16.58 | 0.07 | 0.42% | 15.82 | 16.90 | 231659 | 37929.29 | 10.02% |
| 2025-10-20 | 16.80 | 16.51 | -0.05 | -0.30% | 16.22 | 17.59 | 348415 | 58460.81 | 15.06% |
| 2025-10-17 | 16.04 | 16.56 | 0.52 | 3.24% | 15.78 | 16.74 | 300519 | 48930.32 | 12.99% |
| 2025-10-16 | 16.17 | 16.04 | -0.35 | -2.14% | 15.88 | 16.34 | 254978 | 40911.76 | 11.02% |
| 2025-10-15 | 14.99 | 16.39 | 1.49 | 10.00% | 14.92 | 16.39 | 198306 | 32286.32 | 8.57% |
| 2025-10-14 | 15.35 | 14.90 | -0.25 | -1.65% | 14.83 | 15.35 | 46939 | 7079.55 | 2.03% |
| 2025-10-13 | 14.50 | 15.15 | 0.14 | 0.93% | 14.42 | 15.25 | 48177 | 7230.27 | 2.08% |
格尔软件(603232)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。
