| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.82 | 7.95 | 0.13 | 1.66% | 7.79 | 7.99 | 42746 | 3391.63 | 1.16% |
| 2025-10-09 | 7.82 | 7.82 | 0.01 | 0.13% | 7.74 | 7.90 | 45105 | 3516.72 | 1.22% |
| 2025-09-30 | 7.91 | 7.81 | -0.09 | -1.14% | 7.81 | 7.95 | 33675 | 2642.98 | 0.91% |
| 2025-09-29 | 7.77 | 7.90 | 0.09 | 1.15% | 7.64 | 7.94 | 46973 | 3680.00 | 1.27% |
| 2025-09-26 | 7.70 | 7.81 | 0.10 | 1.30% | 7.61 | 7.83 | 42096 | 3262.02 | 1.14% |
| 2025-09-25 | 7.81 | 7.71 | -0.10 | -1.28% | 7.67 | 7.86 | 44243 | 3430.31 | 1.20% |
| 2025-09-24 | 7.66 | 7.81 | 0.11 | 1.43% | 7.66 | 7.83 | 37080 | 2887.04 | 1.00% |
| 2025-09-23 | 7.79 | 7.70 | -0.13 | -1.66% | 7.52 | 7.89 | 53588 | 4089.59 | 1.45% |
| 2025-09-22 | 7.91 | 7.83 | -0.09 | -1.14% | 7.75 | 7.95 | 42940 | 3355.42 | 1.16% |
| 2025-09-19 | 7.92 | 7.92 | 0.01 | 0.13% | 7.74 | 7.96 | 48496 | 3806.87 | 1.31% |
| 2025-09-18 | 8.11 | 7.91 | -0.20 | -2.47% | 7.85 | 8.11 | 64688 | 5172.18 | 1.75% |
| 2025-09-17 | 8.20 | 8.11 | -0.11 | -1.34% | 8.08 | 8.20 | 47813 | 3885.53 | 1.30% |
| 2025-09-16 | 8.12 | 8.22 | 0.12 | 1.48% | 8.08 | 8.22 | 49254 | 4017.90 | 1.33% |
| 2025-09-15 | 8.22 | 8.10 | -0.09 | -1.10% | 8.04 | 8.23 | 48596 | 3934.99 | 1.32% |
| 2025-09-12 | 8.33 | 8.19 | -0.09 | -1.09% | 8.18 | 8.33 | 42165 | 3466.79 | 1.14% |
| 2025-09-11 | 8.33 | 8.28 | -0.10 | -1.19% | 8.12 | 8.33 | 56505 | 4640.30 | 1.53% |
| 2025-09-10 | 8.29 | 8.38 | 0.09 | 1.09% | 8.24 | 8.38 | 65625 | 5466.37 | 1.78% |
| 2025-09-09 | 8.29 | 8.29 | 0.01 | 0.12% | 8.22 | 8.32 | 41386 | 3424.88 | 1.12% |
| 2025-09-08 | 8.17 | 8.28 | 0.11 | 1.35% | 8.14 | 8.30 | 54925 | 4528.92 | 1.49% |
| 2025-09-05 | 8.14 | 8.17 | 0.02 | 0.25% | 8.03 | 8.20 | 57580 | 4678.60 | 1.56% |
| 2025-09-04 | 8.00 | 8.15 | 0.22 | 2.77% | 7.91 | 8.19 | 68133 | 5516.02 | 1.85% |
| 2025-09-03 | 8.08 | 7.93 | -0.17 | -2.10% | 7.89 | 8.12 | 42916 | 3436.69 | 1.16% |
| 2025-09-02 | 8.09 | 8.10 | -0.02 | -0.25% | 7.89 | 8.12 | 68633 | 5495.02 | 1.86% |
| 2025-09-01 | 8.09 | 8.12 | 0.06 | 0.74% | 7.98 | 8.29 | 95068 | 7755.16 | 2.58% |
| 2025-08-29 | 8.12 | 8.06 | 0.14 | 1.77% | 8.04 | 8.34 | 127898 | 10444.27 | 3.47% |
| 2025-08-28 | 7.96 | 7.92 | 0.00 | 0.00% | 7.70 | 8.05 | 59006 | 4648.22 | 1.60% |
| 2025-08-27 | 8.26 | 7.92 | -0.32 | -3.88% | 7.90 | 8.28 | 82048 | 6634.67 | 2.22% |
| 2025-08-26 | 8.20 | 8.24 | 0.04 | 0.49% | 8.14 | 8.32 | 71722 | 5924.28 | 1.94% |
| 2025-08-25 | 8.25 | 8.20 | -0.08 | -0.97% | 8.15 | 8.27 | 80386 | 6583.02 | 2.18% |
| 2025-08-22 | 8.47 | 8.28 | -0.19 | -2.24% | 8.19 | 8.72 | 79957 | 6650.11 | 2.17% |
| 2025-08-21 | 8.43 | 8.47 | 0.11 | 1.32% | 8.35 | 8.53 | 45815 | 3867.61 | 1.24% |
| 2025-08-20 | 8.34 | 8.36 | 0.00 | 0.00% | 8.23 | 8.36 | 41749 | 3470.00 | 1.13% |
| 2025-08-19 | 8.16 | 8.36 | 0.20 | 2.45% | 8.10 | 8.38 | 67504 | 5578.51 | 1.83% |
| 2025-08-18 | 8.20 | 8.16 | -0.05 | -0.61% | 8.11 | 8.29 | 75528 | 6178.66 | 2.05% |
| 2025-08-15 | 8.24 | 8.21 | -0.03 | -0.36% | 8.17 | 8.33 | 47985 | 3952.98 | 1.30% |
| 2025-08-14 | 8.47 | 8.24 | -0.21 | -2.49% | 8.23 | 8.55 | 47521 | 3967.58 | 1.29% |
| 2025-08-13 | 8.55 | 8.45 | -0.06 | -0.71% | 8.43 | 8.56 | 33293 | 2823.64 | 0.90% |
| 2025-08-12 | 8.62 | 8.51 | -0.06 | -0.70% | 8.49 | 8.66 | 32125 | 2753.42 | 0.87% |
| 2025-08-11 | 8.56 | 8.57 | 0.04 | 0.47% | 8.48 | 8.65 | 45236 | 3884.19 | 1.23% |
| 2025-08-08 | 8.52 | 8.53 | 0.06 | 0.71% | 8.38 | 8.54 | 38002 | 3216.47 | 1.03% |
| 2025-08-07 | 8.56 | 8.47 | -0.05 | -0.59% | 8.46 | 8.57 | 32785 | 2790.92 | 0.89% |
| 2025-08-06 | 8.45 | 8.52 | 0.07 | 0.83% | 8.38 | 8.53 | 40717 | 3453.78 | 1.10% |
| 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% |
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。
