| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 15.20 | 15.01 | -0.37 | -2.41% | 15.01 | 15.27 | 46011 | 6946.68 | 1.99% |
| 2025-10-09 | 15.03 | 15.38 | 0.50 | 3.36% | 15.03 | 15.50 | 88459 | 13510.19 | 3.82% |
| 2025-09-30 | 14.65 | 14.88 | 0.23 | 1.57% | 14.65 | 15.05 | 46130 | 6855.29 | 1.99% |
| 2025-09-29 | 14.52 | 14.65 | 0.06 | 0.41% | 14.23 | 14.65 | 35719 | 5176.14 | 1.54% |
| 2025-09-26 | 14.70 | 14.59 | -0.16 | -1.08% | 14.58 | 14.91 | 43521 | 6416.39 | 1.88% |
| 2025-09-25 | 14.72 | 14.75 | 0.03 | 0.20% | 14.57 | 14.92 | 41761 | 6171.51 | 1.81% |
| 2025-09-24 | 14.40 | 14.72 | 0.34 | 2.36% | 14.19 | 14.72 | 43469 | 6329.22 | 1.88% |
| 2025-09-23 | 14.73 | 14.38 | -0.43 | -2.90% | 14.04 | 14.77 | 58429 | 8368.79 | 2.53% |
| 2025-09-22 | 14.77 | 14.81 | 0.08 | 0.54% | 14.70 | 15.09 | 28606 | 4244.21 | 1.24% |
| 2025-09-19 | 15.00 | 14.73 | -0.40 | -2.64% | 14.72 | 15.13 | 54288 | 8067.00 | 2.35% |
| 2025-09-18 | 15.28 | 15.13 | -0.07 | -0.46% | 14.98 | 15.56 | 76905 | 11731.53 | 3.32% |
| 2025-09-17 | 15.14 | 15.20 | 0.03 | 0.20% | 15.05 | 15.30 | 41754 | 6350.10 | 1.81% |
| 2025-09-16 | 15.06 | 15.17 | 0.07 | 0.46% | 14.97 | 15.19 | 46388 | 6999.57 | 2.01% |
| 2025-09-15 | 15.14 | 15.10 | -0.03 | -0.20% | 14.90 | 15.49 | 59815 | 9059.40 | 2.59% |
| 2025-09-12 | 15.24 | 15.13 | -0.10 | -0.66% | 15.10 | 15.33 | 47199 | 7179.44 | 2.04% |
| 2025-09-11 | 15.15 | 15.23 | 0.16 | 1.06% | 14.80 | 15.24 | 44821 | 6774.06 | 1.94% |
| 2025-09-10 | 15.07 | 15.07 | -0.03 | -0.20% | 14.92 | 15.28 | 32593 | 4925.69 | 1.41% |
| 2025-09-09 | 15.10 | 15.10 | -0.05 | -0.33% | 14.95 | 15.30 | 40495 | 6115.89 | 1.75% |
| 2025-09-08 | 14.90 | 15.15 | 0.31 | 2.09% | 14.85 | 15.15 | 41506 | 6241.10 | 1.79% |
| 2025-09-05 | 14.80 | 14.84 | 0.16 | 1.09% | 14.52 | 14.86 | 44607 | 6563.49 | 1.93% |
| 2025-09-04 | 14.88 | 14.68 | -0.17 | -1.14% | 14.57 | 14.97 | 46963 | 6966.35 | 2.03% |
| 2025-09-03 | 15.46 | 14.85 | -0.60 | -3.88% | 14.81 | 15.58 | 62296 | 9409.72 | 2.69% |
| 2025-09-02 | 15.98 | 15.45 | -0.59 | -3.68% | 15.30 | 15.99 | 84202 | 13086.39 | 3.64% |
| 2025-09-01 | 16.00 | 16.04 | -0.10 | -0.62% | 15.77 | 16.39 | 85343 | 13698.99 | 3.69% |
| 2025-08-29 | 15.98 | 16.14 | 0.24 | 1.51% | 15.94 | 16.90 | 107778 | 17595.45 | 4.66% |
| 2025-08-28 | 15.90 | 15.90 | 0.00 | 0.00% | 15.21 | 16.02 | 104400 | 16336.49 | 4.51% |
| 2025-08-27 | 16.50 | 15.90 | -0.56 | -3.40% | 15.90 | 16.59 | 108857 | 17716.48 | 4.71% |
| 2025-08-26 | 16.38 | 16.46 | 0.01 | 0.06% | 16.25 | 16.60 | 93918 | 15493.00 | 4.06% |
| 2025-08-25 | 16.50 | 16.45 | -0.03 | -0.18% | 16.30 | 16.60 | 113539 | 18647.95 | 4.91% |
| 2025-08-22 | 16.41 | 16.48 | -0.06 | -0.36% | 16.31 | 16.61 | 115998 | 19068.18 | 5.02% |
| 2025-08-21 | 16.15 | 16.54 | 0.56 | 3.50% | 16.15 | 16.73 | 197115 | 32508.24 | 8.52% |
| 2025-08-20 | 15.98 | 15.98 | -0.09 | -0.56% | 15.60 | 15.98 | 94962 | 14972.03 | 4.11% |
| 2025-08-19 | 16.15 | 16.07 | -0.09 | -0.56% | 16.04 | 16.40 | 73945 | 11947.13 | 3.20% |
| 2025-08-18 | 15.94 | 16.16 | 0.19 | 1.19% | 15.92 | 16.20 | 88904 | 14322.83 | 3.84% |
| 2025-08-15 | 15.60 | 15.97 | 0.22 | 1.40% | 15.46 | 15.99 | 81673 | 12930.65 | 3.53% |
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。
