| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 16.95 | 16.41 | -0.54 | -3.19% | 16.25 | 16.99 | 260415 | 42982.04 | 11.26% |
| 2025-06-30 | 17.20 | 16.95 | -0.26 | -1.51% | 16.77 | 17.39 | 348389 | 59487.64 | 15.06% |
| 2025-06-27 | 18.24 | 17.21 | -0.19 | -1.09% | 17.00 | 18.98 | 638358 | 115149.81 | 27.60% |
| 2025-06-26 | 16.46 | 17.40 | 1.58 | 9.99% | 15.80 | 17.40 | 319128 | 53887.76 | 13.80% |
| 2025-06-25 | 15.08 | 15.82 | 0.66 | 4.35% | 15.08 | 15.98 | 190785 | 29858.76 | 8.25% |
| 2025-06-24 | 15.27 | 15.21 | 0.18 | 1.20% | 14.98 | 15.36 | 127441 | 19417.05 | 5.51% |
| 2025-06-23 | 14.03 | 15.03 | 0.82 | 5.77% | 14.03 | 15.20 | 175308 | 26027.19 | 7.58% |
| 2025-06-20 | 14.78 | 14.21 | -0.65 | -4.37% | 13.99 | 14.79 | 149912 | 21384.16 | 6.48% |
| 2025-06-19 | 15.26 | 14.86 | -0.39 | -2.56% | 14.81 | 15.71 | 167029 | 25307.29 | 7.22% |
| 2025-06-18 | 15.39 | 15.25 | -0.21 | -1.36% | 15.12 | 15.72 | 164778 | 25283.73 | 7.12% |
| 2025-06-17 | 15.68 | 15.46 | -0.11 | -0.71% | 15.34 | 15.80 | 198941 | 30901.97 | 8.60% |
| 2025-06-16 | 15.03 | 15.57 | 0.26 | 1.70% | 14.97 | 15.76 | 280916 | 43443.90 | 12.15% |
| 2025-06-13 | 17.07 | 15.31 | -0.53 | -3.35% | 15.30 | 17.07 | 513347 | 82975.02 | 22.19% |
| 2025-06-12 | 14.76 | 15.84 | 1.44 | 10.00% | 14.76 | 15.84 | 130663 | 20348.38 | 5.65% |
| 2025-06-11 | 14.47 | 14.40 | 0.01 | 0.07% | 14.30 | 14.58 | 69819 | 10087.62 | 3.02% |
| 2025-06-10 | 14.68 | 14.39 | -0.35 | -2.37% | 14.21 | 14.76 | 105100 | 15177.24 | 4.54% |
| 2025-06-09 | 14.82 | 14.74 | -0.03 | -0.20% | 14.56 | 14.83 | 86472 | 12715.25 | 3.74% |
| 2025-06-06 | 14.83 | 14.77 | -0.28 | -1.86% | 14.70 | 15.15 | 111256 | 16542.12 | 4.81% |
| 2025-06-05 | 14.68 | 15.05 | 0.37 | 2.52% | 14.55 | 15.40 | 176226 | 26274.82 | 7.62% |
| 2025-06-04 | 14.92 | 14.68 | -0.41 | -2.72% | 14.53 | 15.00 | 181045 | 26611.94 | 7.83% |
| 2025-06-03 | 15.50 | 15.09 | 0.10 | 0.67% | 14.88 | 15.85 | 260277 | 39849.26 | 11.25% |
| 2025-05-30 | 14.75 | 14.99 | 0.24 | 1.63% | 14.50 | 15.24 | 225427 | 33480.32 | 9.75% |
| 2025-05-29 | 14.25 | 14.75 | 0.38 | 2.64% | 14.15 | 14.86 | 217848 | 31799.52 | 9.42% |
| 2025-05-28 | 14.44 | 14.37 | -0.22 | -1.51% | 14.30 | 14.68 | 160369 | 23157.66 | 6.93% |
| 2025-05-27 | 14.20 | 14.59 | 0.30 | 2.10% | 13.93 | 14.67 | 253610 | 36217.59 | 10.96% |
| 2025-05-26 | 14.36 | 14.29 | -0.11 | -0.76% | 14.08 | 14.80 | 346269 | 49682.64 | 14.97% |
| 2025-05-23 | 13.55 | 14.40 | 1.31 | 10.01% | 13.24 | 14.40 | 338668 | 48050.54 | 14.64% |
| 2025-05-22 | 13.20 | 13.09 | -0.15 | -1.13% | 13.06 | 13.39 | 37326 | 4920.23 | 1.61% |
| 2025-05-21 | 13.54 | 13.24 | -0.26 | -1.93% | 13.20 | 13.56 | 38383 | 5101.50 | 1.66% |
| 2025-05-20 | 13.39 | 13.50 | 0.12 | 0.90% | 13.22 | 13.50 | 40382 | 5400.44 | 1.75% |
| 2025-05-19 | 13.24 | 13.38 | 0.14 | 1.06% | 13.19 | 13.42 | 35049 | 4666.27 | 1.52% |
| 2025-05-16 | 13.21 | 13.24 | 0.01 | 0.08% | 13.13 | 13.31 | 26480 | 3508.69 | 1.14% |
| 2025-05-15 | 13.35 | 13.23 | -0.12 | -0.90% | 13.10 | 13.36 | 36529 | 4830.50 | 1.58% |
| 2025-05-14 | 13.48 | 13.35 | -0.12 | -0.89% | 13.26 | 13.53 | 42305 | 5647.41 | 1.83% |
| 2025-05-13 | 13.80 | 13.47 | -0.26 | -1.89% | 13.44 | 13.83 | 60169 | 8159.61 | 2.60% |
| 2025-05-12 | 13.32 | 13.73 | 0.47 | 3.54% | 13.32 | 13.75 | 86089 | 11659.56 | 3.72% |
| 2025-05-09 | 13.48 | 13.26 | -0.25 | -1.85% | 13.22 | 13.60 | 40463 | 5401.91 | 1.75% |
| 2025-05-08 | 13.20 | 13.51 | 0.25 | 1.89% | 13.20 | 13.52 | 42792 | 5738.76 | 1.85% |
| 2025-05-07 | 13.40 | 13.26 | -0.01 | -0.08% | 13.13 | 13.50 | 51956 | 6909.21 | 2.25% |
| 2025-05-06 | 12.98 | 13.27 | 0.41 | 3.19% | 12.98 | 13.28 | 50637 | 6682.65 | 2.19% |
| 2025-04-30 | 12.69 | 12.86 | 0.19 | 1.50% | 12.68 | 12.95 | 38393 | 4939.25 | 1.66% |
| 2025-04-29 | 12.35 | 12.67 | 0.27 | 2.18% | 12.22 | 12.75 | 37406 | 4716.64 | 1.62% |
| 2025-04-28 | 12.66 | 12.40 | -0.31 | -2.44% | 12.35 | 12.82 | 45026 | 5643.09 | 1.95% |
| 2025-04-25 | 12.69 | 12.71 | 0.03 | 0.24% | 12.58 | 12.88 | 34453 | 4384.79 | 1.49% |
| 2025-04-24 | 13.13 | 12.68 | -0.48 | -3.65% | 12.62 | 13.14 | 56050 | 7182.87 | 2.42% |
| 2025-04-23 | 13.17 | 13.16 | -0.02 | -0.15% | 13.12 | 13.39 | 47714 | 6316.85 | 2.06% |
| 2025-04-22 | 13.06 | 13.18 | 0.15 | 1.15% | 13.06 | 13.39 | 48585 | 6414.26 | 2.10% |
| 2025-04-21 | 12.70 | 13.03 | 0.27 | 2.12% | 12.62 | 13.03 | 40355 | 5211.02 | 1.74% |
| 2025-04-18 | 12.81 | 12.76 | -0.05 | -0.39% | 12.62 | 12.91 | 25880 | 3302.54 | 1.12% |
| 2025-04-17 | 12.75 | 12.81 | 0.05 | 0.39% | 12.62 | 13.05 | 38868 | 5003.26 | 1.68% |
| 2025-04-16 | 12.77 | 12.76 | -0.12 | -0.93% | 12.46 | 13.01 | 40419 | 5161.20 | 1.75% |
| 2025-04-15 | 12.82 | 12.88 | 0.05 | 0.39% | 12.65 | 13.02 | 42575 | 5471.90 | 1.84% |
| 2025-04-14 | 12.83 | 12.83 | 0.18 | 1.42% | 12.76 | 13.02 | 44572 | 5740.95 | 1.93% |
| 2025-04-11 | 12.35 | 12.65 | 0.15 | 1.20% | 12.30 | 12.75 | 48561 | 6116.07 | 2.10% |
| 2025-04-10 | 12.45 | 12.50 | 0.19 | 1.54% | 12.45 | 12.82 | 63415 | 7997.97 | 2.74% |
| 2025-04-09 | 11.75 | 12.31 | 0.32 | 2.67% | 11.00 | 12.39 | 86219 | 10211.08 | 3.73% |
| 2025-04-08 | 12.18 | 11.99 | -0.48 | -3.85% | 11.52 | 12.56 | 89098 | 10683.42 | 3.85% |
| 2025-04-07 | 12.68 | 12.47 | -1.39 | -10.03% | 12.47 | 13.18 | 58086 | 7319.42 | 2.51% |
| 2025-04-03 | 13.86 | 13.86 | -0.14 | -1.00% | 13.67 | 14.07 | 35554 | 4925.65 | 1.54% |
| 2025-04-02 | 13.87 | 14.00 | 0.05 | 0.36% | 13.85 | 14.17 | 31776 | 4467.81 | 1.37% |
| 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% |
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。
