| 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 | 31.60 | 32.09 | 0.99 | 3.18% | 31.43 | 32.20 | 33089 | 10534.11 | 1.66% |
| 2026-02-02 | 33.87 | 31.10 | -3.10 | -9.06% | 30.79 | 34.01 | 65756 | 21180.34 | 3.30% |
| 2026-01-30 | 32.20 | 34.20 | 1.74 | 5.36% | 31.96 | 34.97 | 71334 | 23969.33 | 3.57% |
| 2026-01-29 | 33.70 | 32.46 | -1.53 | -4.50% | 32.37 | 33.93 | 41863 | 13826.74 | 2.10% |
| 2026-01-28 | 34.36 | 33.99 | -0.42 | -1.22% | 33.50 | 34.49 | 32517 | 11018.91 | 1.63% |
| 2026-01-27 | 33.37 | 34.41 | 0.88 | 2.62% | 32.55 | 34.68 | 47627 | 16050.40 | 2.39% |
| 2026-01-26 | 34.86 | 33.53 | -1.43 | -4.09% | 33.25 | 34.96 | 49808 | 16859.70 | 2.50% |
| 2026-01-23 | 34.39 | 34.96 | 0.48 | 1.39% | 34.20 | 35.08 | 50445 | 17443.16 | 2.53% |
| 2026-01-22 | 35.51 | 34.48 | -1.85 | -5.09% | 33.63 | 35.54 | 94901 | 32657.15 | 4.76% |
| 2026-01-21 | 35.35 | 36.33 | 0.55 | 1.54% | 34.56 | 36.97 | 68869 | 24717.33 | 3.45% |
| 2026-01-20 | 35.36 | 35.78 | 0.29 | 0.82% | 35.18 | 36.33 | 54461 | 19428.09 | 2.73% |
| 2026-01-19 | 36.00 | 35.49 | -0.43 | -1.20% | 35.39 | 36.68 | 55685 | 19926.72 | 2.79% |
| 2026-01-16 | 35.85 | 35.92 | 0.26 | 0.73% | 35.12 | 36.20 | 79174 | 28303.72 | 3.97% |
| 2026-01-15 | 34.10 | 35.66 | 1.37 | 4.00% | 33.84 | 35.83 | 87779 | 30761.56 | 4.40% |
| 2026-01-14 | 34.00 | 34.29 | 0.33 | 0.97% | 33.65 | 34.80 | 54548 | 18724.84 | 2.73% |
| 2026-01-13 | 35.33 | 33.96 | -1.40 | -3.96% | 33.82 | 35.33 | 69450 | 23995.42 | 3.48% |
| 2026-01-12 | 34.90 | 35.36 | 0.53 | 1.52% | 34.05 | 35.78 | 104576 | 36592.74 | 5.24% |
| 2026-01-09 | 34.00 | 34.83 | 0.30 | 0.87% | 33.86 | 34.85 | 84418 | 29073.70 | 4.23% |
| 2026-01-08 | 34.77 | 34.53 | -0.17 | -0.49% | 34.35 | 36.18 | 148125 | 52218.59 | 7.42% |
| 2026-01-07 | 33.80 | 34.70 | 2.37 | 7.33% | 33.54 | 35.50 | 166207 | 57211.61 | 8.33% |
| 2026-01-06 | 31.94 | 32.33 | 0.39 | 1.22% | 31.76 | 32.52 | 50895 | 16399.68 | 2.55% |
| 2026-01-05 | 31.58 | 31.94 | 0.36 | 1.14% | 31.45 | 32.13 | 43729 | 13952.90 | 2.19% |
| 2025-12-31 | 31.38 | 31.58 | 0.32 | 1.02% | 30.92 | 32.08 | 54162 | 17034.81 | 2.71% |
| 2025-12-30 | 31.78 | 31.26 | -0.70 | -2.19% | 31.08 | 31.95 | 57328 | 18015.82 | 2.87% |
| 2025-12-29 | 32.63 | 31.96 | -0.78 | -2.38% | 31.81 | 32.64 | 48363 | 15539.81 | 2.42% |
| 2025-12-26 | 33.15 | 32.74 | -0.45 | -1.36% | 32.70 | 33.40 | 51876 | 17089.07 | 2.60% |
| 2025-12-25 | 33.00 | 33.19 | 0.00 | 0.00% | 32.38 | 33.36 | 59266 | 19487.74 | 2.97% |
| 2025-12-24 | 33.02 | 33.19 | 0.29 | 0.88% | 32.89 | 33.33 | 49744 | 16493.00 | 2.49% |
| 2025-12-23 | 33.48 | 32.90 | -0.35 | -1.05% | 32.75 | 33.73 | 58481 | 19381.65 | 2.93% |
| 2025-12-22 | 32.84 | 33.25 | 0.51 | 1.56% | 32.60 | 33.45 | 59582 | 19752.37 | 2.99% |
| 2025-12-19 | 33.18 | 32.74 | -0.25 | -0.76% | 32.21 | 33.26 | 58220 | 18992.91 | 2.92% |
| 2025-12-18 | 32.93 | 32.99 | -0.51 | -1.52% | 32.76 | 33.67 | 68105 | 22594.68 | 3.41% |
| 2025-12-17 | 35.70 | 33.50 | -2.35 | -6.56% | 32.75 | 35.71 | 121714 | 40882.12 | 6.10% |
| 2025-12-16 | 36.20 | 35.85 | -0.71 | -1.94% | 34.90 | 36.73 | 98033 | 34980.95 | 4.91% |
| 2025-12-15 | 37.50 | 36.56 | -1.90 | -4.94% | 36.20 | 38.10 | 107722 | 39867.61 | 5.40% |
| 2025-12-12 | 38.45 | 38.46 | 0.44 | 1.16% | 38.00 | 39.85 | 117162 | 45424.05 | 5.87% |
| 2025-12-11 | 39.46 | 38.02 | -1.94 | -4.85% | 37.81 | 39.70 | 126836 | 49229.94 | 6.36% |
| 2025-12-10 | 37.40 | 39.96 | 2.02 | 5.32% | 37.26 | 40.00 | 178405 | 69198.91 | 8.94% |
| 2025-12-09 | 35.84 | 37.94 | 1.73 | 4.78% | 35.27 | 38.60 | 165885 | 60776.38 | 8.31% |
| 2025-12-08 | 34.80 | 36.21 | 1.64 | 4.74% | 33.80 | 37.62 | 160648 | 57745.92 | 8.05% |
| 2025-12-05 | 34.95 | 34.57 | -1.33 | -3.70% | 32.61 | 34.97 | 144848 | 49027.01 | 7.26% |
| 2025-12-04 | 34.85 | 35.90 | 1.73 | 5.06% | 33.93 | 37.24 | 221702 | 78568.16 | 11.11% |
| 2025-12-03 | 35.68 | 34.17 | -1.58 | -4.42% | 33.70 | 35.75 | 131264 | 45074.12 | 6.58% |
| 2025-12-02 | 35.13 | 35.75 | -0.64 | -1.76% | 35.13 | 37.20 | 188043 | 67602.54 | 9.42% |
| 2025-12-01 | 34.22 | 36.39 | 2.17 | 6.34% | 33.80 | 37.64 | 239556 | 85438.20 | 12.00% |
| 2025-11-28 | 34.08 | 34.22 | -0.54 | -1.55% | 33.30 | 34.59 | 179041 | 60855.01 | 8.97% |
| 2025-11-27 | 31.77 | 34.76 | 3.16 | 10.00% | 31.77 | 34.76 | 176525 | 60729.30 | 8.85% |
| 2025-11-26 | 32.01 | 31.60 | -0.80 | -2.47% | 31.48 | 32.20 | 76940 | 24443.83 | 3.86% |
| 2025-11-25 | 31.30 | 32.40 | 0.83 | 2.63% | 31.12 | 33.30 | 134041 | 43360.21 | 6.72% |
| 2025-11-24 | 30.58 | 31.57 | 1.29 | 4.26% | 30.31 | 32.00 | 102865 | 32306.24 | 5.15% |
| 2025-11-21 | 29.82 | 30.28 | -0.63 | -2.04% | 29.82 | 31.78 | 110489 | 34236.21 | 5.54% |
| 2025-11-20 | 31.30 | 30.91 | -0.10 | -0.32% | 30.76 | 32.27 | 106809 | 33644.13 | 5.35% |
| 2025-11-19 | 29.49 | 31.01 | 1.33 | 4.48% | 29.42 | 31.75 | 126719 | 38996.10 | 6.35% |
| 2025-11-18 | 30.40 | 29.68 | -1.30 | -4.20% | 29.49 | 30.60 | 106648 | 31842.81 | 5.34% |
| 2025-11-17 | 32.00 | 30.98 | 1.18 | 3.96% | 30.35 | 32.78 | 172323 | 54680.61 | 8.64% |
| 2025-11-14 | 30.90 | 29.80 | -1.07 | -3.47% | 29.80 | 30.90 | 46555 | 14060.44 | 2.33% |
| 2025-11-13 | 30.80 | 30.87 | 0.11 | 0.36% | 30.50 | 31.28 | 50887 | 15681.30 | 2.55% |
| 2025-11-12 | 31.50 | 30.76 | -0.93 | -2.93% | 30.17 | 31.50 | 66309 | 20272.37 | 3.32% |
| 2025-11-11 | 31.71 | 31.69 | 0.07 | 0.22% | 31.28 | 31.75 | 76860 | 24267.48 | 3.85% |
| 2025-11-10 | 31.71 | 31.62 | 0.30 | 0.96% | 31.30 | 31.91 | 104980 | 33117.55 | 5.26% |
| 2025-11-07 | 31.85 | 31.32 | -0.53 | -1.66% | 31.16 | 31.97 | 146989 | 46330.41 | 7.37% |
| 2025-11-06 | 29.50 | 31.85 | 2.90 | 10.02% | 29.50 | 31.85 | 130762 | 41034.34 | 6.55% |
| 2025-11-05 | 28.53 | 28.95 | -0.01 | -0.03% | 28.50 | 29.41 | 46589 | 13505.27 | 2.33% |
| 2025-11-04 | 29.26 | 28.96 | -0.31 | -1.06% | 28.66 | 29.52 | 41104 | 11946.69 | 2.06% |
| 2025-11-03 | 29.98 | 29.27 | -0.84 | -2.79% | 28.51 | 30.06 | 78035 | 22642.81 | 3.91% |
| 2025-10-31 | 30.00 | 30.11 | 0.01 | 0.03% | 29.70 | 30.48 | 82711 | 24947.54 | 4.14% |
| 2025-10-30 | 30.23 | 30.10 | -0.15 | -0.50% | 29.35 | 30.72 | 89151 | 26708.40 | 4.47% |
| 2025-10-29 | 29.42 | 30.25 | 0.96 | 3.28% | 29.03 | 31.00 | 120801 | 36348.88 | 6.05% |
| 2025-10-28 | 28.88 | 29.29 | -0.02 | -0.07% | 28.88 | 30.40 | 139989 | 41479.13 | 7.01% |
| 2025-10-27 | 29.25 | 29.31 | 1.00 | 3.53% | 29.18 | 31.14 | 174070 | 52484.45 | 8.72% |
| 2025-10-24 | 28.25 | 28.31 | 0.05 | 0.18% | 27.88 | 29.11 | 64901 | 18479.11 | 3.25% |
| 2025-10-23 | 29.83 | 28.26 | -1.59 | -5.33% | 27.53 | 29.83 | 79481 | 22377.38 | 3.98% |
| 2025-10-22 | 30.53 | 29.85 | -0.95 | -3.08% | 29.52 | 30.60 | 58579 | 17493.72 | 2.94% |
| 2025-10-21 | 30.96 | 30.80 | -0.10 | -0.32% | 30.32 | 31.20 | 65830 | 20173.67 | 3.30% |
| 2025-10-20 | 31.31 | 30.90 | -0.35 | -1.12% | 30.50 | 31.77 | 83949 | 25964.03 | 4.21% |
| 2025-10-17 | 30.39 | 31.25 | 1.46 | 4.90% | 29.77 | 32.72 | 162806 | 50646.35 | 8.16% |
| 2025-10-16 | 28.68 | 29.79 | 1.12 | 3.91% | 28.30 | 31.00 | 100237 | 30092.92 | 5.02% |
| 2025-10-15 | 28.96 | 28.67 | -0.23 | -0.80% | 28.24 | 28.96 | 36641 | 10439.27 | 1.84% |
| 2025-10-14 | 30.18 | 28.90 | -1.24 | -4.11% | 28.70 | 30.25 | 52727 | 15480.55 | 2.64% |
| 2025-10-13 | 28.00 | 30.14 | 0.60 | 2.03% | 27.76 | 30.21 | 74371 | 22056.08 | 3.73% |
格林达(603931)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。
