| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 11.08 | 10.73 | -0.15 | -1.38% | 10.68 | 11.10 | 147957 | 15997.51 | 4.01% |
| 2026-02-02 | 10.23 | 10.88 | 0.27 | 2.54% | 10.23 | 11.34 | 227927 | 24933.02 | 6.18% |
| 2026-01-30 | 10.17 | 10.61 | 0.44 | 4.33% | 10.05 | 10.74 | 193502 | 20209.80 | 5.24% |
| 2026-01-29 | 10.09 | 10.17 | 0.41 | 4.20% | 10.04 | 10.63 | 217867 | 22404.13 | 5.90% |
| 2026-01-28 | 9.58 | 9.76 | 0.14 | 1.46% | 9.55 | 9.78 | 46896 | 4531.39 | 1.27% |
| 2026-01-27 | 9.65 | 9.62 | -0.02 | -0.21% | 9.44 | 9.74 | 59411 | 5702.66 | 1.61% |
| 2026-01-26 | 9.97 | 9.64 | -0.34 | -3.41% | 9.57 | 10.00 | 74363 | 7219.01 | 2.01% |
| 2026-01-23 | 10.02 | 9.98 | -0.03 | -0.30% | 9.86 | 10.08 | 48425 | 4814.11 | 1.31% |
| 2026-01-22 | 10.02 | 10.01 | 0.01 | 0.10% | 9.81 | 10.06 | 52053 | 5184.72 | 1.41% |
| 2026-01-21 | 9.70 | 10.00 | 0.31 | 3.20% | 9.70 | 10.15 | 104491 | 10458.37 | 2.83% |
| 2026-01-20 | 9.69 | 9.69 | -0.01 | -0.10% | 9.51 | 9.82 | 67960 | 6551.79 | 1.84% |
| 2026-01-19 | 9.19 | 9.70 | 0.53 | 5.78% | 9.14 | 9.73 | 112294 | 10717.78 | 3.04% |
| 2026-01-16 | 9.11 | 9.17 | 0.13 | 1.44% | 8.96 | 9.29 | 57422 | 5232.73 | 1.56% |
| 2026-01-15 | 9.17 | 9.04 | -0.22 | -2.38% | 9.02 | 9.24 | 61612 | 5596.54 | 1.67% |
| 2026-01-14 | 9.43 | 9.26 | -0.20 | -2.11% | 9.12 | 9.46 | 80362 | 7435.92 | 2.18% |
| 2026-01-13 | 9.25 | 9.46 | 0.22 | 2.38% | 9.23 | 9.73 | 107948 | 10248.51 | 2.92% |
| 2026-01-12 | 8.87 | 9.24 | 0.35 | 3.94% | 8.87 | 9.34 | 106426 | 9757.06 | 2.88% |
| 2026-01-09 | 8.89 | 8.89 | 0.04 | 0.45% | 8.76 | 8.95 | 62181 | 5510.38 | 1.68% |
| 2026-01-08 | 8.54 | 8.85 | 0.29 | 3.39% | 8.47 | 9.03 | 112826 | 9891.01 | 3.06% |
| 2026-01-07 | 8.51 | 8.56 | 0.02 | 0.23% | 8.34 | 8.63 | 82769 | 7009.63 | 2.24% |
| 2026-01-06 | 8.48 | 8.54 | 0.07 | 0.83% | 8.37 | 8.59 | 79337 | 6723.33 | 2.15% |
| 2026-01-05 | 8.58 | 8.47 | -0.05 | -0.59% | 8.41 | 8.59 | 62432 | 5297.78 | 1.69% |
| 2025-12-31 | 8.76 | 8.52 | -0.16 | -1.84% | 8.35 | 8.76 | 76439 | 6516.81 | 2.07% |
| 2025-12-30 | 8.35 | 8.68 | 0.33 | 3.95% | 8.29 | 8.97 | 104240 | 9032.24 | 2.82% |
| 2025-12-29 | 8.39 | 8.35 | 0.02 | 0.24% | 8.22 | 8.41 | 36327 | 3022.73 | 0.98% |
| 2025-12-26 | 8.41 | 8.33 | -0.09 | -1.07% | 8.30 | 8.45 | 37085 | 3110.47 | 1.00% |
| 2025-12-25 | 8.29 | 8.42 | 0.13 | 1.57% | 8.27 | 8.44 | 31322 | 2616.25 | 0.85% |
| 2025-12-24 | 8.29 | 8.29 | -0.02 | -0.24% | 8.22 | 8.31 | 29516 | 2439.79 | 0.80% |
| 2025-12-23 | 8.45 | 8.31 | -0.14 | -1.66% | 8.27 | 8.48 | 32686 | 2720.45 | 0.89% |
| 2025-12-22 | 8.59 | 8.45 | -0.15 | -1.74% | 8.42 | 8.65 | 37905 | 3227.40 | 1.03% |
| 2025-12-19 | 8.41 | 8.60 | 0.25 | 2.99% | 8.34 | 8.61 | 39992 | 3407.92 | 1.08% |
| 2025-12-18 | 8.21 | 8.35 | 0.14 | 1.71% | 8.15 | 8.40 | 33600 | 2801.54 | 0.91% |
| 2025-12-17 | 8.16 | 8.21 | 0.02 | 0.24% | 8.07 | 8.22 | 35629 | 2904.28 | 0.97% |
| 2025-12-16 | 8.18 | 8.19 | 0.01 | 0.12% | 8.13 | 8.32 | 32869 | 2709.75 | 0.89% |
| 2025-12-15 | 8.10 | 8.18 | 0.05 | 0.62% | 8.02 | 8.25 | 31495 | 2577.09 | 0.85% |
| 2025-12-12 | 8.30 | 8.13 | -0.13 | -1.57% | 8.10 | 8.39 | 42189 | 3478.31 | 1.14% |
| 2025-12-11 | 8.47 | 8.26 | -0.19 | -2.25% | 8.24 | 8.51 | 43265 | 3598.03 | 1.17% |
| 2025-12-10 | 8.44 | 8.45 | -0.03 | -0.35% | 8.44 | 8.60 | 31872 | 2713.40 | 0.86% |
| 2025-12-09 | 8.53 | 8.48 | -0.05 | -0.59% | 8.42 | 8.58 | 22332 | 1902.16 | 0.61% |
| 2025-12-08 | 8.62 | 8.53 | -0.09 | -1.04% | 8.50 | 8.72 | 33178 | 2838.56 | 0.90% |
| 2025-12-05 | 8.60 | 8.62 | 0.02 | 0.23% | 8.50 | 8.67 | 26853 | 2306.27 | 0.73% |
| 2025-12-04 | 8.82 | 8.60 | -0.26 | -2.93% | 8.57 | 8.86 | 31663 | 2750.60 | 0.86% |
| 2025-12-03 | 8.86 | 8.86 | -0.02 | -0.23% | 8.76 | 8.90 | 24877 | 2193.94 | 0.67% |
| 2025-12-02 | 8.87 | 8.88 | 0.02 | 0.23% | 8.65 | 8.92 | 38017 | 3339.53 | 1.03% |
| 2025-12-01 | 9.03 | 8.86 | -0.09 | -1.01% | 8.86 | 9.11 | 31046 | 2792.84 | 0.84% |
| 2025-11-28 | 8.83 | 8.95 | 0.10 | 1.13% | 8.76 | 8.96 | 21282 | 1888.77 | 0.58% |
| 2025-11-27 | 8.76 | 8.85 | 0.05 | 0.57% | 8.74 | 8.89 | 30349 | 2677.48 | 0.82% |
| 2025-11-26 | 8.99 | 8.80 | -0.15 | -1.68% | 8.77 | 8.99 | 39954 | 3548.42 | 1.08% |
| 2025-11-25 | 8.88 | 8.95 | 0.14 | 1.59% | 8.80 | 8.98 | 34320 | 3064.13 | 0.93% |
| 2025-11-24 | 8.82 | 8.81 | 0.05 | 0.57% | 8.72 | 8.96 | 49364 | 4355.74 | 1.34% |
| 2025-11-21 | 9.14 | 8.76 | -0.38 | -4.16% | 8.72 | 9.23 | 72600 | 6443.17 | 1.97% |
| 2025-11-20 | 9.25 | 9.14 | -0.12 | -1.30% | 9.00 | 9.34 | 59871 | 5468.36 | 1.62% |
| 2025-11-19 | 9.45 | 9.26 | -0.08 | -0.86% | 9.15 | 9.47 | 55376 | 5129.39 | 1.50% |
| 2025-11-18 | 9.33 | 9.34 | 0.01 | 0.11% | 9.20 | 9.40 | 48805 | 4540.96 | 1.32% |
| 2025-11-17 | 9.30 | 9.33 | 0.03 | 0.32% | 9.23 | 9.40 | 40506 | 3777.36 | 1.10% |
| 2025-11-14 | 9.22 | 9.30 | 0.01 | 0.11% | 9.21 | 9.50 | 51488 | 4824.64 | 1.39% |
| 2025-11-13 | 9.21 | 9.29 | 0.08 | 0.87% | 9.09 | 9.30 | 53157 | 4889.32 | 1.44% |
| 2025-11-12 | 9.09 | 9.21 | 0.12 | 1.32% | 9.06 | 9.30 | 55988 | 5143.93 | 1.52% |
| 2025-11-11 | 9.00 | 9.09 | 0.05 | 0.55% | 8.91 | 9.12 | 39723 | 3588.05 | 1.08% |
| 2025-11-10 | 8.92 | 9.04 | 0.14 | 1.57% | 8.84 | 9.10 | 56268 | 5039.50 | 1.52% |
| 2025-11-07 | 8.93 | 8.90 | -0.05 | -0.56% | 8.86 | 8.99 | 29619 | 2637.43 | 0.80% |
| 2025-11-06 | 9.01 | 8.95 | -0.01 | -0.11% | 8.86 | 9.01 | 31827 | 2838.83 | 0.86% |
| 2025-11-05 | 8.82 | 8.96 | 0.07 | 0.79% | 8.81 | 8.99 | 54761 | 4889.76 | 1.48% |
| 2025-11-04 | 8.97 | 8.89 | -0.09 | -1.00% | 8.82 | 8.98 | 54281 | 4822.87 | 1.47% |
| 2025-11-03 | 8.90 | 8.98 | 0.05 | 0.56% | 8.84 | 9.11 | 99437 | 8903.25 | 2.69% |
| 2025-10-31 | 8.97 | 8.93 | 0.06 | 0.68% | 8.84 | 9.03 | 82562 | 7381.11 | 2.24% |
| 2025-10-30 | 9.00 | 8.87 | -0.30 | -3.27% | 8.77 | 9.13 | 156744 | 13994.06 | 4.25% |
| 2025-10-29 | 8.82 | 9.17 | 0.30 | 3.38% | 8.60 | 9.40 | 141428 | 12727.15 | 3.83% |
| 2025-10-28 | 8.71 | 8.87 | 0.14 | 1.60% | 8.65 | 8.94 | 53203 | 4693.06 | 1.44% |
| 2025-10-27 | 8.73 | 8.73 | 0.02 | 0.23% | 8.58 | 8.78 | 66086 | 5741.39 | 1.79% |
| 2025-10-24 | 8.73 | 8.71 | 0.02 | 0.23% | 8.64 | 8.86 | 69099 | 6039.52 | 1.87% |
| 2025-10-23 | 8.72 | 8.69 | -0.06 | -0.69% | 8.55 | 8.83 | 72810 | 6331.09 | 1.97% |
| 2025-10-22 | 8.66 | 8.75 | 0.09 | 1.04% | 8.60 | 8.90 | 112414 | 9858.92 | 3.05% |
| 2025-10-21 | 8.23 | 8.66 | 0.44 | 5.35% | 8.19 | 8.69 | 129489 | 10997.48 | 3.51% |
| 2025-10-20 | 8.21 | 8.22 | 0.05 | 0.61% | 8.14 | 8.26 | 42305 | 3467.45 | 1.15% |
| 2025-10-17 | 8.16 | 8.17 | 0.01 | 0.12% | 8.08 | 8.24 | 59881 | 4886.76 | 1.62% |
| 2025-10-16 | 8.13 | 8.16 | 0.03 | 0.37% | 8.09 | 8.18 | 42196 | 3434.90 | 1.14% |
| 2025-10-15 | 8.06 | 8.13 | 0.10 | 1.25% | 8.00 | 8.19 | 48166 | 3918.37 | 1.30% |
| 2025-10-14 | 7.97 | 8.03 | 0.10 | 1.26% | 7.96 | 8.08 | 46915 | 3768.19 | 1.27% |
| 2025-10-13 | 7.74 | 7.93 | -0.02 | -0.25% | 7.61 | 7.98 | 47588 | 3733.69 | 1.29% |
歌力思(603808)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。
