| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 6.38 | 6.42 | 0.01 | 0.16% | 6.37 | 6.52 | 28134 | 1812.58 | 0.76% |
| 2025-04-10 | 6.26 | 6.41 | 0.17 | 2.72% | 6.26 | 6.48 | 49843 | 3194.05 | 1.35% |
| 2025-04-09 | 6.10 | 6.24 | 0.06 | 0.97% | 5.76 | 6.29 | 65486 | 3948.99 | 1.77% |
| 2025-04-08 | 6.21 | 6.18 | -0.13 | -2.06% | 6.06 | 6.31 | 78119 | 4816.84 | 2.12% |
| 2025-04-07 | 6.77 | 6.31 | -0.70 | -9.99% | 6.31 | 6.77 | 57525 | 3675.59 | 1.56% |
| 2025-04-03 | 6.95 | 7.01 | 0.01 | 0.14% | 6.91 | 7.04 | 21906 | 1528.20 | 0.59% |
| 2025-04-02 | 7.01 | 7.00 | 0.06 | 0.86% | 6.93 | 7.05 | 28447 | 1993.02 | 0.77% |
| 2025-04-01 | 6.82 | 6.94 | 0.14 | 2.06% | 6.81 | 7.04 | 32083 | 2231.53 | 0.87% |
| 2025-03-31 | 6.92 | 6.80 | -0.19 | -2.72% | 6.76 | 6.94 | 40844 | 2793.43 | 1.11% |
| 2025-03-28 | 7.15 | 6.99 | -0.14 | -1.96% | 6.96 | 7.15 | 36272 | 2546.98 | 0.98% |
| 2025-03-27 | 7.11 | 7.13 | -0.03 | -0.42% | 7.03 | 7.22 | 31886 | 2272.52 | 0.86% |
| 2025-03-26 | 7.00 | 7.16 | 0.17 | 2.43% | 6.97 | 7.20 | 44144 | 3145.19 | 1.20% |
| 2025-03-25 | 7.01 | 6.99 | -0.02 | -0.29% | 6.87 | 7.02 | 40629 | 2823.56 | 1.10% |
| 2025-03-24 | 7.26 | 7.01 | -0.25 | -3.44% | 6.92 | 7.27 | 59830 | 4229.32 | 1.62% |
| 2025-03-21 | 7.35 | 7.26 | -0.10 | -1.36% | 7.21 | 7.36 | 45486 | 3313.70 | 1.23% |
| 2025-03-20 | 7.40 | 7.36 | -0.04 | -0.54% | 7.33 | 7.44 | 41371 | 3053.68 | 1.12% |
| 2025-03-19 | 7.48 | 7.40 | -0.11 | -1.46% | 7.36 | 7.51 | 42097 | 3116.44 | 1.14% |
| 2025-03-18 | 7.41 | 7.51 | 0.10 | 1.35% | 7.34 | 7.51 | 53149 | 3951.43 | 1.44% |
| 2025-03-17 | 7.36 | 7.41 | 0.04 | 0.54% | 7.36 | 7.48 | 60423 | 4477.50 | 1.64% |
| 2025-03-14 | 7.22 | 7.37 | 0.16 | 2.22% | 7.16 | 7.43 | 93795 | 6858.50 | 2.54% |
| 2025-03-13 | 7.27 | 7.21 | -0.08 | -1.10% | 7.13 | 7.31 | 53615 | 3855.16 | 1.45% |
| 2025-03-12 | 7.33 | 7.29 | -0.04 | -0.55% | 7.24 | 7.38 | 72287 | 5277.82 | 1.96% |
| 2025-03-11 | 7.22 | 7.33 | 0.05 | 0.69% | 7.18 | 7.33 | 49598 | 3611.44 | 1.34% |
| 2025-03-10 | 7.18 | 7.28 | 0.11 | 1.53% | 7.18 | 7.33 | 52046 | 3773.73 | 1.41% |
| 2025-03-07 | 7.21 | 7.17 | -0.05 | -0.69% | 7.13 | 7.28 | 40058 | 2889.77 | 1.09% |
| 2025-03-06 | 7.15 | 7.22 | 0.08 | 1.12% | 7.07 | 7.23 | 49535 | 3548.78 | 1.34% |
| 2025-03-05 | 7.22 | 7.14 | -0.12 | -1.65% | 7.01 | 7.26 | 55903 | 3967.05 | 1.51% |
| 2025-03-04 | 7.23 | 7.26 | -0.02 | -0.27% | 7.18 | 7.29 | 43205 | 3122.42 | 1.17% |
| 2025-03-03 | 7.23 | 7.28 | 0.05 | 0.69% | 7.19 | 7.39 | 68323 | 4993.05 | 1.85% |
| 2025-02-28 | 7.31 | 7.23 | -0.13 | -1.77% | 7.19 | 7.41 | 55999 | 4080.01 | 1.52% |
| 2025-02-27 | 7.22 | 7.36 | 0.11 | 1.52% | 7.22 | 7.37 | 63300 | 4621.17 | 1.72% |
| 2025-02-26 | 7.17 | 7.25 | 0.08 | 1.12% | 7.17 | 7.30 | 47905 | 3467.43 | 1.30% |
| 2025-02-25 | 7.15 | 7.17 | -0.04 | -0.55% | 7.12 | 7.30 | 39843 | 2876.20 | 1.08% |
| 2025-02-24 | 7.16 | 7.21 | 0.04 | 0.56% | 7.10 | 7.27 | 50891 | 3661.60 | 1.38% |
| 2025-02-21 | 7.22 | 7.17 | -0.09 | -1.24% | 7.10 | 7.26 | 49459 | 3539.21 | 1.34% |
| 2025-02-20 | 7.15 | 7.26 | 0.12 | 1.68% | 7.11 | 7.29 | 54434 | 3921.33 | 1.47% |
| 2025-02-19 | 7.13 | 7.14 | 0.02 | 0.28% | 7.10 | 7.19 | 41834 | 2985.19 | 1.13% |
| 2025-02-18 | 7.33 | 7.12 | -0.20 | -2.73% | 7.10 | 7.34 | 52871 | 3809.30 | 1.43% |
| 2025-02-17 | 7.16 | 7.32 | 0.12 | 1.67% | 7.13 | 7.33 | 63388 | 4599.52 | 1.72% |
| 2025-02-14 | 7.18 | 7.20 | 0.02 | 0.28% | 7.10 | 7.20 | 55402 | 3962.55 | 1.50% |
| 2025-02-13 | 7.28 | 7.18 | -0.10 | -1.37% | 7.17 | 7.31 | 58384 | 4223.10 | 1.58% |
| 2025-02-12 | 7.26 | 7.28 | 0.00 | 0.00% | 7.19 | 7.33 | 63022 | 4576.42 | 1.71% |
| 2025-02-11 | 7.23 | 7.28 | 0.06 | 0.83% | 7.14 | 7.32 | 86828 | 6268.41 | 2.35% |
| 2025-02-10 | 7.08 | 7.22 | 0.13 | 1.83% | 7.06 | 7.22 | 83354 | 5949.58 | 2.26% |
| 2025-02-07 | 7.01 | 7.09 | 0.08 | 1.14% | 6.97 | 7.14 | 83074 | 5869.66 | 2.25% |
| 2025-02-06 | 7.00 | 7.01 | 0.05 | 0.72% | 6.87 | 7.02 | 75174 | 5223.70 | 2.04% |
| 2025-02-05 | 6.98 | 6.96 | 0.00 | 0.00% | 6.89 | 7.03 | 58364 | 4061.22 | 1.58% |
| 2025-01-27 | 6.94 | 6.96 | -0.06 | -0.85% | 6.89 | 7.12 | 77956 | 5467.66 | 2.11% |
| 2025-01-24 | 6.92 | 7.02 | 0.06 | 0.86% | 6.87 | 7.02 | 74202 | 5171.75 | 2.01% |
| 2025-01-23 | 7.17 | 6.96 | -0.20 | -2.79% | 6.92 | 7.24 | 125333 | 8912.84 | 3.40% |
| 2025-01-22 | 7.12 | 7.16 | -0.07 | -0.97% | 7.00 | 7.27 | 109656 | 7841.31 | 2.97% |
| 2025-01-21 | 7.78 | 7.23 | -0.47 | -6.10% | 7.10 | 7.78 | 221517 | 16144.78 | 6.00% |
| 2025-01-20 | 7.92 | 7.70 | -0.43 | -5.29% | 7.64 | 8.37 | 270814 | 21160.71 | 7.34% |
| 2025-01-17 | 9.00 | 8.13 | -0.68 | -7.72% | 7.94 | 9.23 | 474087 | 40993.22 | 12.84% |
| 2025-01-16 | 8.45 | 8.81 | 0.80 | 9.99% | 8.45 | 8.81 | 245693 | 21399.08 | 6.66% |
| 2025-01-15 | 8.01 | 8.01 | 0.73 | 10.03% | 8.01 | 8.01 | 21291 | 1705.40 | 0.58% |
| 2025-01-14 | 7.28 | 7.28 | 0.66 | 9.97% | 7.28 | 7.28 | 28413 | 2068.47 | 0.77% |
| 2025-01-13 | 6.82 | 6.62 | -0.40 | -5.70% | 6.38 | 6.82 | 88808 | 5828.48 | 2.41% |
| 2025-01-10 | 7.65 | 7.02 | -0.64 | -8.36% | 7.01 | 7.68 | 106671 | 7766.64 | 2.89% |
| 2025-01-09 | 7.77 | 7.66 | -0.11 | -1.42% | 7.58 | 8.05 | 115432 | 8973.01 | 3.13% |
| 2025-01-08 | 7.45 | 7.77 | 0.28 | 3.74% | 7.45 | 8.10 | 160879 | 12492.02 | 4.36% |
| 2025-01-07 | 7.24 | 7.49 | 0.19 | 2.60% | 7.07 | 7.52 | 94332 | 6911.90 | 2.56% |
| 2025-01-06 | 7.40 | 7.30 | -0.27 | -3.57% | 6.93 | 7.63 | 134007 | 9746.10 | 3.63% |
| 2025-01-03 | 7.36 | 7.57 | 0.17 | 2.30% | 7.36 | 7.85 | 213623 | 16262.51 | 5.79% |
| 2025-01-02 | 6.99 | 7.40 | 0.41 | 5.87% | 6.98 | 7.69 | 169944 | 12815.96 | 4.60% |
| 2024-12-31 | 7.03 | 6.99 | -0.07 | -0.99% | 6.97 | 7.18 | 33966 | 2400.32 | 0.92% |
| 2024-12-30 | 7.19 | 7.06 | -0.19 | -2.62% | 7.01 | 7.21 | 36139 | 2552.50 | 0.98% |
| 2024-12-27 | 7.14 | 7.25 | 0.00 | 0.00% | 7.06 | 7.32 | 45635 | 3300.33 | 1.24% |
| 2024-12-26 | 7.03 | 7.25 | 0.22 | 3.13% | 7.03 | 7.57 | 67747 | 4962.08 | 1.84% |
| 2024-12-25 | 7.18 | 7.03 | -0.19 | -2.63% | 6.88 | 7.22 | 44582 | 3123.84 | 1.21% |
| 2024-12-24 | 7.22 | 7.22 | 0.06 | 0.84% | 7.12 | 7.26 | 45088 | 3244.73 | 1.22% |
| 2024-12-23 | 7.67 | 7.16 | -0.55 | -7.13% | 7.14 | 7.69 | 63987 | 4689.57 | 1.73% |
| 2024-12-20 | 7.54 | 7.71 | 0.17 | 2.25% | 7.51 | 7.78 | 57583 | 4430.34 | 1.56% |
| 2024-12-19 | 7.57 | 7.54 | -0.08 | -1.05% | 7.38 | 7.58 | 60267 | 4509.08 | 1.63% |
| 2024-12-18 | 7.74 | 7.62 | -0.14 | -1.80% | 7.57 | 7.80 | 59700 | 4573.95 | 1.62% |
| 2024-12-17 | 8.35 | 7.76 | -0.57 | -6.84% | 7.72 | 8.39 | 101310 | 8016.72 | 2.74% |
| 2024-12-16 | 8.29 | 8.33 | 0.05 | 0.60% | 8.24 | 8.60 | 117987 | 9896.78 | 3.20% |
| 2024-12-13 | 8.22 | 8.28 | 0.04 | 0.49% | 8.08 | 8.55 | 106065 | 8777.51 | 2.87% |
| 2024-12-12 | 8.02 | 8.24 | 0.20 | 2.49% | 7.98 | 8.27 | 91387 | 7463.17 | 2.48% |
| 2024-12-11 | 7.87 | 8.04 | 0.14 | 1.77% | 7.86 | 8.04 | 77893 | 6207.57 | 2.11% |
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。
