| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-05 | 8.36 | 8.45 | 0.10 | 1.20% | 8.36 | 8.47 | 41205 | 3475.14 | 1.12% |
| 2025-08-04 | 8.24 | 8.35 | 0.08 | 0.97% | 8.15 | 8.37 | 46180 | 3833.98 | 1.25% |
| 2025-08-01 | 8.17 | 8.27 | 0.13 | 1.60% | 8.10 | 8.31 | 47083 | 3865.22 | 1.28% |
| 2025-07-31 | 8.30 | 8.14 | -0.22 | -2.63% | 8.12 | 8.37 | 47570 | 3900.97 | 1.29% |
| 2025-07-30 | 8.27 | 8.36 | 0.09 | 1.09% | 8.23 | 8.38 | 36628 | 3040.04 | 0.99% |
| 2025-07-29 | 8.35 | 8.27 | -0.05 | -0.60% | 8.15 | 8.36 | 41511 | 3412.55 | 1.12% |
| 2025-07-28 | 8.38 | 8.32 | 0.02 | 0.24% | 8.24 | 8.44 | 43857 | 3649.50 | 1.19% |
| 2025-07-25 | 8.25 | 8.30 | 0.05 | 0.61% | 8.23 | 8.36 | 37967 | 3149.20 | 1.03% |
| 2025-07-24 | 8.23 | 8.25 | 0.06 | 0.73% | 8.19 | 8.31 | 33097 | 2734.94 | 0.90% |
| 2025-07-23 | 8.35 | 8.19 | -0.15 | -1.80% | 8.18 | 8.35 | 41364 | 3409.16 | 1.12% |
| 2025-07-22 | 8.39 | 8.34 | -0.03 | -0.36% | 8.26 | 8.42 | 35118 | 2921.32 | 0.95% |
| 2025-07-21 | 8.36 | 8.37 | 0.03 | 0.36% | 8.30 | 8.42 | 38511 | 3225.19 | 1.04% |
| 2025-07-18 | 8.28 | 8.34 | 0.07 | 0.85% | 8.20 | 8.37 | 42924 | 3554.47 | 1.16% |
| 2025-07-17 | 8.30 | 8.27 | 0.02 | 0.24% | 8.19 | 8.33 | 32768 | 2707.08 | 0.89% |
| 2025-07-16 | 8.18 | 8.25 | 0.10 | 1.23% | 8.16 | 8.33 | 37388 | 3088.22 | 1.01% |
| 2025-07-15 | 8.23 | 8.15 | -0.08 | -0.97% | 8.03 | 8.24 | 36986 | 3009.63 | 1.00% |
| 2025-07-14 | 8.16 | 8.23 | 0.14 | 1.73% | 8.10 | 8.29 | 43310 | 3548.38 | 1.17% |
| 2025-07-11 | 8.20 | 8.14 | -0.09 | -1.09% | 8.13 | 8.26 | 53174 | 4353.98 | 1.44% |
| 2025-07-10 | 8.15 | 8.23 | -0.20 | -2.37% | 8.09 | 8.34 | 72186 | 5915.82 | 1.96% |
| 2025-07-09 | 8.24 | 8.43 | 0.19 | 2.31% | 8.20 | 8.59 | 89049 | 7472.28 | 2.41% |
| 2025-07-08 | 8.24 | 8.24 | 0.05 | 0.61% | 8.15 | 8.60 | 55976 | 4643.68 | 1.52% |
| 2025-07-07 | 8.10 | 8.19 | 0.09 | 1.11% | 8.03 | 8.28 | 33904 | 2772.40 | 0.92% |
| 2025-07-04 | 8.19 | 8.10 | -0.09 | -1.10% | 8.05 | 8.23 | 29231 | 2370.59 | 0.79% |
| 2025-07-03 | 8.23 | 8.19 | -0.05 | -0.61% | 8.14 | 8.30 | 26610 | 2180.60 | 0.72% |
| 2025-07-02 | 8.36 | 8.24 | -0.07 | -0.84% | 8.18 | 8.36 | 34427 | 2831.00 | 0.93% |
| 2025-07-01 | 8.30 | 8.31 | 0.01 | 0.12% | 8.21 | 8.45 | 55076 | 4561.70 | 1.49% |
| 2025-06-30 | 8.06 | 8.30 | 0.33 | 4.14% | 7.91 | 8.49 | 85913 | 7089.69 | 2.33% |
| 2025-06-27 | 7.86 | 7.97 | 0.11 | 1.40% | 7.83 | 8.00 | 28433 | 2254.68 | 0.77% |
| 2025-06-26 | 7.96 | 7.86 | -0.08 | -1.01% | 7.83 | 8.09 | 35445 | 2800.06 | 0.96% |
| 2025-06-25 | 7.95 | 7.94 | 0.05 | 0.63% | 7.89 | 8.37 | 66528 | 5354.58 | 1.80% |
| 2025-06-24 | 7.66 | 7.89 | 0.24 | 3.14% | 7.61 | 7.91 | 38315 | 3003.02 | 1.04% |
| 2025-06-23 | 7.47 | 7.65 | 0.13 | 1.73% | 7.46 | 7.68 | 33688 | 2559.48 | 0.91% |
| 2025-06-20 | 7.58 | 7.52 | -0.08 | -1.05% | 7.50 | 7.65 | 31848 | 2407.31 | 0.86% |
| 2025-06-19 | 7.73 | 7.60 | -0.16 | -2.06% | 7.56 | 7.80 | 38402 | 2932.60 | 1.04% |
| 2025-06-18 | 7.82 | 7.76 | -0.14 | -1.77% | 7.68 | 7.95 | 54221 | 4209.21 | 1.47% |
| 2025-06-17 | 7.95 | 7.90 | -0.03 | -0.38% | 7.84 | 7.98 | 46238 | 3648.77 | 1.25% |
| 2025-06-16 | 7.84 | 7.93 | -0.01 | -0.13% | 7.82 | 8.00 | 71303 | 5647.90 | 1.93% |
| 2025-06-13 | 8.22 | 7.94 | -0.39 | -4.68% | 7.87 | 8.27 | 134070 | 10729.68 | 3.63% |
| 2025-06-12 | 8.11 | 8.33 | 0.24 | 2.97% | 8.03 | 8.90 | 166363 | 14040.68 | 4.51% |
| 2025-06-11 | 7.94 | 8.09 | 0.12 | 1.51% | 7.93 | 8.12 | 43021 | 3464.72 | 1.17% |
| 2025-06-10 | 8.04 | 7.97 | -0.04 | -0.50% | 7.83 | 8.09 | 49386 | 3942.17 | 1.34% |
| 2025-06-09 | 7.91 | 8.01 | 0.09 | 1.14% | 7.87 | 8.03 | 40618 | 3234.52 | 1.10% |
| 2025-06-06 | 7.87 | 7.92 | 0.05 | 0.64% | 7.79 | 7.93 | 36639 | 2883.91 | 0.99% |
| 2025-06-05 | 7.97 | 7.87 | -0.16 | -1.99% | 7.82 | 8.07 | 48389 | 3831.85 | 1.31% |
| 2025-06-04 | 7.87 | 8.03 | 0.20 | 2.55% | 7.87 | 8.26 | 70604 | 5651.24 | 1.91% |
| 2025-06-03 | 7.58 | 7.83 | 0.17 | 2.22% | 7.58 | 7.86 | 52562 | 4079.48 | 1.42% |
| 2025-05-30 | 7.74 | 7.66 | -0.11 | -1.42% | 7.64 | 7.87 | 39341 | 3035.71 | 1.07% |
| 2025-05-29 | 7.75 | 7.77 | 0.08 | 1.04% | 7.61 | 7.81 | 50430 | 3902.19 | 1.37% |
| 2025-05-28 | 7.54 | 7.69 | 0.09 | 1.18% | 7.54 | 7.72 | 39774 | 3042.78 | 1.08% |
| 2025-05-27 | 7.39 | 7.60 | 0.19 | 2.56% | 7.39 | 7.62 | 51571 | 3893.11 | 1.40% |
| 2025-05-26 | 7.42 | 7.41 | 0.03 | 0.41% | 7.30 | 7.50 | 41964 | 3110.36 | 1.14% |
| 2025-05-23 | 7.49 | 7.38 | -0.11 | -1.47% | 7.37 | 7.54 | 34502 | 2572.97 | 0.93% |
| 2025-05-22 | 7.61 | 7.49 | -0.13 | -1.71% | 7.46 | 7.68 | 39453 | 2981.25 | 1.07% |
| 2025-05-21 | 7.58 | 7.62 | 0.02 | 0.26% | 7.48 | 7.65 | 41487 | 3144.87 | 1.12% |
| 2025-05-20 | 7.45 | 7.60 | 0.15 | 2.01% | 7.35 | 7.63 | 46159 | 3485.56 | 1.25% |
| 2025-05-19 | 7.31 | 7.45 | 0.13 | 1.78% | 7.28 | 7.48 | 51881 | 3846.58 | 1.41% |
| 2025-05-16 | 7.24 | 7.32 | 0.06 | 0.83% | 7.18 | 7.35 | 37419 | 2723.01 | 1.01% |
| 2025-05-15 | 7.19 | 7.26 | 0.05 | 0.69% | 7.18 | 7.30 | 40276 | 2918.45 | 1.09% |
| 2025-05-14 | 7.23 | 7.21 | -0.03 | -0.41% | 7.08 | 7.23 | 31414 | 2249.00 | 0.85% |
| 2025-05-13 | 7.22 | 7.24 | 0.05 | 0.70% | 7.19 | 7.31 | 38680 | 2805.71 | 1.05% |
| 2025-05-12 | 7.21 | 7.19 | 0.02 | 0.28% | 7.13 | 7.30 | 41563 | 2988.79 | 1.13% |
| 2025-05-09 | 7.20 | 7.17 | -0.01 | -0.14% | 7.15 | 7.25 | 41517 | 2985.20 | 1.12% |
| 2025-05-08 | 7.16 | 7.18 | 0.03 | 0.42% | 7.07 | 7.20 | 41065 | 2938.54 | 1.11% |
| 2025-05-07 | 7.13 | 7.15 | 0.06 | 0.85% | 7.08 | 7.20 | 59514 | 4252.55 | 1.61% |
| 2025-05-06 | 6.95 | 7.09 | 0.19 | 2.75% | 6.95 | 7.12 | 63885 | 4508.34 | 1.73% |
| 2025-04-30 | 7.01 | 6.90 | -0.07 | -1.00% | 6.87 | 7.16 | 62615 | 4386.98 | 1.70% |
| 2025-04-29 | 6.72 | 6.97 | 0.35 | 5.29% | 6.72 | 7.13 | 112367 | 7853.24 | 3.04% |
| 2025-04-28 | 6.70 | 6.62 | -0.09 | -1.34% | 6.53 | 6.70 | 29772 | 1968.10 | 0.81% |
| 2025-04-25 | 6.70 | 6.71 | 0.04 | 0.60% | 6.67 | 6.77 | 28705 | 1930.52 | 0.78% |
| 2025-04-24 | 6.68 | 6.67 | -0.02 | -0.30% | 6.62 | 6.79 | 30636 | 2053.92 | 0.83% |
| 2025-04-23 | 6.81 | 6.69 | -0.09 | -1.33% | 6.68 | 6.85 | 30358 | 2048.55 | 0.82% |
| 2025-04-22 | 6.75 | 6.78 | 0.03 | 0.44% | 6.71 | 6.80 | 35616 | 2406.37 | 0.96% |
| 2025-04-21 | 6.76 | 6.75 | -0.03 | -0.44% | 6.65 | 6.84 | 45413 | 3068.94 | 1.23% |
| 2025-04-18 | 6.80 | 6.78 | -0.02 | -0.29% | 6.64 | 7.04 | 77438 | 5257.25 | 2.10% |
| 2025-04-17 | 6.69 | 6.80 | 0.09 | 1.34% | 6.61 | 6.94 | 49509 | 3370.70 | 1.34% |
| 2025-04-16 | 6.72 | 6.71 | -0.01 | -0.15% | 6.47 | 6.76 | 47334 | 3137.48 | 1.28% |
| 2025-04-15 | 6.56 | 6.72 | 0.15 | 2.28% | 6.52 | 6.72 | 37320 | 2480.68 | 1.01% |
| 2025-04-14 | 6.44 | 6.57 | 0.15 | 2.34% | 6.44 | 6.63 | 39423 | 2586.81 | 1.07% |
| 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% |
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。
