| 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 | 13.97 | 13.95 | 0.04 | 0.29% | 13.92 | 14.12 | 43302 | 6071.72 | 1.87% |
| 2025-03-31 | 13.68 | 13.91 | 0.30 | 2.20% | 13.45 | 14.12 | 60915 | 8366.85 | 2.63% |
| 2025-03-28 | 13.88 | 13.61 | -0.39 | -2.79% | 13.60 | 14.08 | 55761 | 7685.84 | 2.41% |
| 2025-03-27 | 14.13 | 14.00 | -0.14 | -0.99% | 13.77 | 14.19 | 52972 | 7419.03 | 2.29% |
| 2025-03-26 | 14.05 | 14.14 | 0.09 | 0.64% | 13.96 | 14.26 | 45496 | 6429.95 | 1.97% |
| 2025-03-25 | 14.25 | 14.05 | -0.28 | -1.95% | 13.90 | 14.32 | 64542 | 9080.57 | 2.79% |
| 2025-03-24 | 15.14 | 14.33 | -0.90 | -5.91% | 13.80 | 15.15 | 147962 | 21237.80 | 6.40% |
| 2025-03-21 | 15.38 | 15.23 | -0.30 | -1.93% | 15.03 | 15.79 | 92435 | 14154.46 | 4.00% |
| 2025-03-20 | 15.60 | 15.53 | 0.03 | 0.19% | 15.28 | 15.85 | 102754 | 16007.00 | 4.44% |
| 2025-03-19 | 15.80 | 15.50 | -0.53 | -3.31% | 15.42 | 16.07 | 145369 | 22745.76 | 6.28% |
| 2025-03-18 | 15.85 | 16.03 | 0.03 | 0.19% | 15.67 | 16.29 | 186718 | 29822.77 | 8.07% |
| 2025-03-17 | 15.85 | 16.00 | 0.37 | 2.37% | 15.65 | 16.49 | 242418 | 39000.75 | 10.48% |
| 2025-03-14 | 15.57 | 15.63 | 0.28 | 1.82% | 15.30 | 16.55 | 224995 | 35416.29 | 9.73% |
| 2025-03-13 | 15.30 | 15.35 | 0.03 | 0.20% | 15.00 | 15.67 | 101936 | 15574.39 | 4.41% |
| 2025-03-12 | 15.27 | 15.32 | 0.06 | 0.39% | 15.18 | 15.44 | 61980 | 9501.77 | 2.68% |
| 2025-03-11 | 15.05 | 15.26 | -0.04 | -0.26% | 15.00 | 15.26 | 61912 | 9366.21 | 2.68% |
| 2025-03-10 | 15.39 | 15.30 | -0.15 | -0.97% | 15.12 | 15.49 | 79899 | 12212.43 | 3.45% |
| 2025-03-07 | 15.59 | 15.45 | -0.14 | -0.90% | 15.27 | 15.80 | 107070 | 16638.77 | 4.63% |
| 2025-03-06 | 15.45 | 15.59 | 0.15 | 0.97% | 15.33 | 15.70 | 183670 | 28550.48 | 7.94% |
| 2025-03-05 | 15.13 | 15.44 | 0.45 | 3.00% | 14.92 | 15.67 | 238550 | 36706.56 | 10.31% |
| 2025-03-04 | 13.85 | 14.99 | 1.00 | 7.15% | 13.81 | 14.99 | 130275 | 19046.56 | 5.63% |
| 2025-03-03 | 14.03 | 13.99 | 0.06 | 0.43% | 13.82 | 14.41 | 72243 | 10230.30 | 3.12% |
| 2025-02-28 | 14.67 | 13.93 | -0.85 | -5.75% | 13.85 | 14.74 | 92029 | 13129.35 | 3.98% |
| 2025-02-27 | 15.05 | 14.78 | -0.27 | -1.79% | 14.55 | 15.13 | 84461 | 12473.06 | 3.65% |
| 2025-02-26 | 15.14 | 15.05 | 0.00 | 0.00% | 14.89 | 15.21 | 100158 | 15046.86 | 4.33% |
| 2025-02-25 | 14.51 | 15.05 | -0.06 | -0.40% | 14.51 | 15.50 | 127406 | 19291.07 | 5.51% |
| 2025-02-24 | 15.12 | 15.11 | -0.21 | -1.37% | 14.83 | 15.27 | 127298 | 19165.62 | 5.50% |
| 2025-02-21 | 14.72 | 15.32 | 0.52 | 3.51% | 14.52 | 15.43 | 174045 | 26254.04 | 7.52% |
| 2025-02-20 | 14.99 | 14.80 | 0.15 | 1.02% | 14.66 | 15.14 | 98095 | 14584.32 | 4.24% |
| 2025-02-19 | 14.45 | 14.65 | 0.20 | 1.38% | 14.35 | 14.76 | 72121 | 10533.09 | 3.12% |
| 2025-02-18 | 15.14 | 14.45 | -0.60 | -3.99% | 14.36 | 15.24 | 99443 | 14666.51 | 4.30% |
| 2025-02-17 | 14.98 | 15.05 | 0.07 | 0.47% | 14.88 | 15.37 | 119079 | 17959.56 | 5.15% |
| 2025-02-14 | 14.54 | 14.98 | 0.44 | 3.03% | 14.50 | 15.10 | 113243 | 16812.84 | 4.90% |
| 2025-02-13 | 14.85 | 14.54 | -0.29 | -1.96% | 14.37 | 14.85 | 93350 | 13610.91 | 4.04% |
| 2025-02-12 | 14.80 | 14.83 | 0.04 | 0.27% | 14.68 | 14.96 | 120080 | 17804.02 | 5.19% |
| 2025-02-11 | 14.84 | 14.79 | -0.19 | -1.27% | 14.58 | 15.00 | 92217 | 13619.05 | 3.99% |
| 2025-02-10 | 14.64 | 14.98 | 0.40 | 2.74% | 14.58 | 15.00 | 113770 | 16914.36 | 4.92% |
| 2025-02-07 | 14.33 | 14.58 | 0.23 | 1.60% | 14.16 | 14.71 | 134485 | 19460.62 | 5.81% |
| 2025-02-06 | 13.94 | 14.35 | 0.37 | 2.65% | 13.69 | 14.35 | 124109 | 17446.93 | 5.37% |
| 2025-02-05 | 13.93 | 13.98 | 0.35 | 2.57% | 13.80 | 14.26 | 122602 | 17203.70 | 5.30% |
| 2025-01-27 | 13.48 | 13.63 | 0.33 | 2.48% | 13.43 | 14.00 | 154922 | 21270.98 | 6.70% |
| 2025-01-24 | 12.87 | 13.30 | 0.55 | 4.31% | 12.81 | 13.35 | 144138 | 18927.62 | 6.23% |
| 2025-01-23 | 13.10 | 12.75 | -0.16 | -1.24% | 12.75 | 13.27 | 132653 | 17315.34 | 5.74% |
| 2025-01-22 | 13.00 | 12.91 | -0.16 | -1.22% | 12.88 | 13.28 | 138964 | 18085.84 | 6.01% |
| 2025-01-21 | 13.53 | 13.07 | -1.20 | -8.41% | 12.85 | 13.78 | 339867 | 44734.98 | 14.69% |
| 2025-01-20 | 16.28 | 14.27 | -0.53 | -3.58% | 14.16 | 16.28 | 497144 | 76827.83 | 21.49% |
| 2025-01-17 | 13.50 | 14.80 | 1.35 | 10.04% | 13.45 | 14.80 | 287604 | 41607.85 | 12.43% |
| 2025-01-16 | 12.83 | 13.45 | 0.80 | 6.32% | 12.74 | 13.50 | 144022 | 18912.93 | 6.23% |
| 2025-01-15 | 12.68 | 12.65 | -0.01 | -0.08% | 12.57 | 12.84 | 58149 | 7373.27 | 2.51% |
| 2025-01-14 | 12.08 | 12.66 | 0.75 | 6.30% | 12.01 | 12.71 | 82130 | 10233.90 | 3.55% |
| 2025-01-13 | 11.70 | 11.91 | 0.03 | 0.25% | 11.55 | 12.00 | 44625 | 5273.14 | 1.93% |
| 2025-01-10 | 12.12 | 11.88 | -0.25 | -2.06% | 11.88 | 12.25 | 59781 | 7192.19 | 2.58% |
| 2025-01-09 | 11.87 | 12.13 | 0.19 | 1.59% | 11.81 | 12.25 | 60685 | 7350.56 | 2.62% |
| 2025-01-08 | 12.00 | 11.94 | -0.13 | -1.08% | 11.60 | 12.10 | 63127 | 7493.54 | 2.73% |
| 2025-01-07 | 11.94 | 12.07 | 0.29 | 2.46% | 11.83 | 12.07 | 58955 | 7047.05 | 2.55% |
| 2025-01-06 | 11.88 | 11.78 | -0.09 | -0.76% | 11.52 | 11.94 | 60923 | 7165.85 | 2.63% |
| 2025-01-03 | 12.56 | 11.87 | -0.63 | -5.04% | 11.87 | 12.75 | 96039 | 11642.64 | 4.15% |
| 2025-01-02 | 12.78 | 12.50 | -0.38 | -2.95% | 12.39 | 12.99 | 84776 | 10753.56 | 3.67% |
| 2024-12-31 | 13.69 | 12.88 | -0.74 | -5.43% | 12.86 | 13.75 | 105879 | 13959.12 | 4.58% |
| 2024-12-30 | 13.70 | 13.62 | -0.03 | -0.22% | 13.18 | 13.80 | 78361 | 10625.98 | 3.39% |
| 2024-12-27 | 13.83 | 13.65 | -0.09 | -0.66% | 13.62 | 14.00 | 102565 | 14190.50 | 4.43% |
| 2024-12-26 | 13.65 | 13.74 | 0.24 | 1.78% | 13.65 | 13.98 | 100181 | 13849.54 | 4.33% |
| 2024-12-25 | 14.05 | 13.50 | -0.72 | -5.06% | 13.25 | 14.13 | 145945 | 19762.06 | 6.31% |
| 2024-12-24 | 14.31 | 14.22 | -0.20 | -1.39% | 13.89 | 14.60 | 149900 | 21139.02 | 6.48% |
| 2024-12-23 | 15.55 | 14.42 | -1.13 | -7.27% | 14.39 | 15.59 | 190050 | 28238.66 | 8.22% |
| 2024-12-20 | 15.45 | 15.55 | -0.10 | -0.64% | 15.10 | 15.77 | 237260 | 36776.65 | 10.26% |
| 2024-12-19 | 15.05 | 15.65 | 0.36 | 2.35% | 15.00 | 16.30 | 421430 | 65894.42 | 18.22% |
| 2024-12-18 | 14.45 | 15.29 | 1.39 | 10.00% | 14.45 | 15.29 | 256600 | 38786.67 | 11.09% |
| 2024-12-17 | 14.58 | 13.90 | -0.72 | -4.92% | 13.83 | 14.78 | 144837 | 20505.41 | 6.26% |
| 2024-12-16 | 15.00 | 14.62 | -0.66 | -4.32% | 14.44 | 15.22 | 195153 | 28776.32 | 8.44% |
| 2024-12-13 | 15.52 | 15.28 | -0.31 | -1.99% | 15.16 | 15.85 | 253609 | 39221.00 | 10.96% |
| 2024-12-12 | 16.05 | 15.59 | -0.42 | -2.62% | 15.53 | 16.60 | 498891 | 79566.59 | 21.57% |
| 2024-12-11 | 16.01 | 16.01 | 1.46 | 10.03% | 15.50 | 16.01 | 194047 | 31052.21 | 8.39% |
| 2024-12-10 | 14.39 | 14.55 | 0.49 | 3.49% | 14.11 | 14.88 | 217450 | 31608.13 | 9.40% |
| 2024-12-09 | 14.32 | 14.06 | -0.27 | -1.88% | 13.80 | 14.48 | 109113 | 15383.89 | 4.72% |
| 2024-12-06 | 14.22 | 14.33 | 0.18 | 1.27% | 13.96 | 14.55 | 135568 | 19354.17 | 5.86% |
| 2024-12-05 | 13.77 | 14.15 | 0.18 | 1.29% | 13.77 | 14.26 | 102693 | 14474.09 | 4.44% |
| 2024-12-04 | 14.39 | 13.97 | -0.27 | -1.90% | 13.89 | 14.75 | 143482 | 20591.22 | 6.20% |
| 2024-12-03 | 14.19 | 14.24 | 0.03 | 0.21% | 13.77 | 14.50 | 130311 | 18425.89 | 5.63% |
| 2024-12-02 | 14.14 | 14.21 | -0.12 | -0.84% | 14.00 | 14.33 | 126934 | 18008.75 | 5.49% |
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。
