| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
