| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.50 | 20.71 | 0.18 | 0.88% | 20.50 | 20.96 | 80114 | 16610.26 | 3.46% |
| 2026-03-24 | 20.60 | 20.53 | 0.39 | 1.94% | 19.89 | 20.83 | 87496 | 17720.08 | 3.78% |
| 2026-03-23 | 21.00 | 20.14 | -1.24 | -5.80% | 20.00 | 21.26 | 109690 | 22617.74 | 4.74% |
| 2026-03-20 | 22.50 | 21.38 | -0.88 | -3.95% | 21.38 | 22.80 | 97014 | 21218.04 | 4.19% |
| 2026-03-19 | 22.24 | 22.26 | -0.58 | -2.54% | 22.10 | 22.53 | 86013 | 19159.24 | 3.72% |
| 2026-03-18 | 22.44 | 22.84 | 0.56 | 2.51% | 22.11 | 22.86 | 104367 | 23455.73 | 4.51% |
| 2026-03-17 | 23.21 | 22.28 | -1.02 | -4.38% | 22.22 | 23.30 | 121350 | 27459.99 | 5.25% |
| 2026-03-16 | 23.10 | 23.30 | -0.07 | -0.30% | 22.71 | 23.35 | 109585 | 25258.66 | 4.74% |
| 2026-03-13 | 24.40 | 23.37 | -1.39 | -5.61% | 23.28 | 24.44 | 211250 | 50001.59 | 9.13% |
| 2026-03-12 | 25.11 | 24.76 | -0.64 | -2.52% | 24.51 | 25.66 | 165494 | 41352.98 | 7.15% |
| 2026-03-11 | 26.50 | 25.40 | -0.60 | -2.31% | 25.33 | 26.50 | 215314 | 55375.24 | 9.31% |
| 2026-03-10 | 25.86 | 26.00 | 0.50 | 1.96% | 25.21 | 26.53 | 245144 | 63322.13 | 10.60% |
| 2026-03-09 | 25.06 | 25.50 | -0.32 | -1.24% | 24.60 | 25.61 | 211976 | 53088.07 | 9.16% |
| 2026-03-06 | 24.93 | 25.82 | 0.11 | 0.43% | 24.93 | 26.18 | 379746 | 97661.07 | 16.42% |
| 2026-03-05 | 25.35 | 25.71 | 1.50 | 6.20% | 24.28 | 26.63 | 545299 | 140826.38 | 23.58% |
| 2026-03-04 | 23.80 | 24.21 | -0.07 | -0.29% | 23.51 | 24.88 | 194855 | 47163.56 | 8.42% |
| 2026-03-03 | 25.68 | 24.28 | -0.87 | -3.46% | 24.20 | 26.40 | 351313 | 89115.20 | 15.19% |
| 2026-03-02 | 25.77 | 25.15 | -0.90 | -3.45% | 25.00 | 26.32 | 338545 | 86323.34 | 14.64% |
| 2026-02-27 | 26.05 | 26.05 | 2.37 | 10.01% | 26.05 | 26.05 | 102037 | 26580.56 | 4.41% |
| 2026-02-26 | 24.10 | 23.68 | -0.41 | -1.70% | 23.60 | 24.74 | 152325 | 36527.51 | 6.59% |
| 2026-02-25 | 23.88 | 24.09 | 0.45 | 1.90% | 23.74 | 24.55 | 200157 | 48412.13 | 8.65% |
| 2026-02-24 | 26.00 | 23.64 | -2.63 | -10.01% | 23.64 | 26.12 | 295111 | 71078.55 | 12.76% |
| 2026-02-13 | 26.75 | 26.27 | -0.48 | -1.79% | 26.27 | 27.26 | 172282 | 45818.43 | 7.45% |
| 2026-02-12 | 26.29 | 26.75 | 0.19 | 0.72% | 26.29 | 27.19 | 215980 | 57994.80 | 9.34% |
| 2026-02-11 | 26.75 | 26.56 | -0.19 | -0.71% | 26.08 | 27.10 | 221435 | 58724.29 | 9.57% |
| 2026-02-10 | 27.75 | 26.75 | -1.44 | -5.11% | 26.69 | 27.75 | 321449 | 86978.06 | 13.90% |
| 2026-02-09 | 27.00 | 28.19 | 1.11 | 4.10% | 26.33 | 28.40 | 530688 | 146097.88 | 22.94% |
| 2026-02-06 | 24.72 | 27.08 | 2.00 | 7.97% | 24.55 | 27.59 | 583600 | 156408.34 | 25.23% |
| 2026-02-05 | 23.51 | 25.08 | 1.11 | 4.63% | 23.38 | 25.47 | 400902 | 99032.51 | 17.33% |
| 2026-02-04 | 22.53 | 23.97 | 1.30 | 5.73% | 22.42 | 24.94 | 355058 | 86718.85 | 15.35% |
| 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% |
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。
