| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 15.90 | 15.98 | -0.05 | -0.31% | 15.80 | 16.20 | 41986 | 6736.97 | 1.62% | 0.00 |
| 2026-02-05 | 16.19 | 16.03 | -0.20 | -1.23% | 15.99 | 16.24 | 42611 | 6855.62 | 1.65% | 0.00 |
| 2026-02-04 | 16.64 | 16.23 | -0.43 | -2.58% | 16.07 | 16.80 | 65463 | 10679.85 | 2.53% | 0.00 |
| 2026-02-03 | 16.35 | 16.66 | 0.53 | 3.29% | 16.20 | 16.72 | 66899 | 11060.18 | 2.58% | 0.00 |
| 2026-02-02 | 16.98 | 16.13 | -1.00 | -5.84% | 16.09 | 17.14 | 98181 | 16242.98 | 3.79% | 0.00 |
| 2026-01-30 | 17.60 | 17.13 | -0.51 | -2.89% | 17.00 | 17.70 | 85830 | 14781.83 | 3.31% | 0.00 |
| 2026-01-29 | 17.56 | 17.64 | 0.07 | 0.40% | 17.17 | 18.43 | 108913 | 19572.00 | 4.21% | 0.00 |
| 2026-01-28 | 17.61 | 17.57 | -0.07 | -0.40% | 17.51 | 18.16 | 76385 | 13595.82 | 2.95% | 0.00 |
| 2026-01-27 | 17.61 | 17.64 | -0.04 | -0.23% | 17.07 | 17.85 | 55430 | 9656.78 | 2.14% | 0.00 |
| 2026-01-26 | 17.95 | 17.68 | -0.25 | -1.39% | 17.32 | 18.17 | 91206 | 16151.67 | 3.52% | 0.00 |
| 2026-01-23 | 17.86 | 17.93 | 0.14 | 0.79% | 17.71 | 18.26 | 76544 | 13757.01 | 2.96% | 159.50 |
| 2026-01-22 | 17.85 | 17.79 | -0.04 | -0.22% | 17.51 | 17.98 | 74206 | 13114.66 | 2.87% | 0.00 |
| 2026-01-21 | 17.16 | 17.83 | 0.65 | 3.78% | 17.00 | 18.08 | 100735 | 17669.14 | 3.89% | 0.00 |
| 2026-01-20 | 17.71 | 17.18 | -0.39 | -2.22% | 16.91 | 17.75 | 82725 | 14254.75 | 3.19% | 0.00 |
| 2026-01-19 | 18.05 | 17.57 | -0.55 | -3.04% | 17.47 | 18.05 | 85594 | 15147.40 | 3.31% | 0.00 |
| 2026-01-16 | 18.92 | 18.12 | -0.63 | -3.36% | 17.78 | 18.92 | 128151 | 23329.71 | 4.95% | 0.00 |
| 2026-01-15 | 18.86 | 18.75 | -0.11 | -0.58% | 18.46 | 19.18 | 131212 | 24602.46 | 5.07% | 0.00 |
| 2026-01-14 | 18.36 | 18.86 | 0.68 | 3.74% | 18.19 | 19.53 | 212487 | 40299.84 | 8.20% | 3.00 |
| 2026-01-13 | 18.40 | 18.18 | -0.20 | -1.09% | 17.81 | 19.00 | 197573 | 36533.48 | 7.63% | 0.00 |
| 2026-01-12 | 16.82 | 18.38 | 1.71 | 10.26% | 16.82 | 18.55 | 181692 | 32025.38 | 7.02% | 5.00 |
| 2026-01-09 | 16.10 | 16.67 | 0.59 | 3.67% | 16.00 | 16.70 | 87631 | 14356.59 | 3.38% | 0.00 |
| 2026-01-08 | 15.80 | 16.08 | 0.20 | 1.26% | 15.80 | 16.23 | 55272 | 8896.37 | 2.13% | 0.00 |
| 2026-01-07 | 15.77 | 15.88 | 0.05 | 0.32% | 15.77 | 16.10 | 48961 | 7791.88 | 1.89% | 0.00 |
| 2026-01-06 | 15.77 | 15.83 | 0.12 | 0.76% | 15.55 | 15.86 | 62441 | 9824.22 | 2.41% | 0.00 |
| 2026-01-05 | 15.30 | 15.71 | 0.51 | 3.36% | 15.25 | 15.81 | 63704 | 9927.47 | 2.46% | 0.00 |
| 2025-12-31 | 15.33 | 15.20 | -0.05 | -0.33% | 15.13 | 15.41 | 64041 | 9779.49 | 2.47% | 0.00 |
| 2025-12-30 | 15.16 | 15.25 | 0.09 | 0.59% | 15.05 | 15.44 | 41441 | 6337.83 | 1.60% | 0.00 |
| 2025-12-29 | 15.05 | 15.16 | 0.01 | 0.07% | 15.00 | 15.24 | 30649 | 4636.15 | 1.18% | 0.00 |
| 2025-12-26 | 15.14 | 15.15 | -0.02 | -0.13% | 15.06 | 15.35 | 42157 | 6412.38 | 1.63% | 0.00 |
| 2025-12-25 | 15.14 | 15.17 | 0.03 | 0.20% | 15.02 | 15.23 | 32185 | 4871.83 | 1.24% | 0.00 |
| 2025-12-24 | 15.02 | 15.14 | 0.19 | 1.27% | 14.93 | 15.17 | 25990 | 3924.66 | 1.00% | 0.00 |
| 2025-12-23 | 15.18 | 14.95 | -0.30 | -1.97% | 14.93 | 15.30 | 35656 | 5360.24 | 1.38% | 0.00 |
| 2025-12-22 | 15.10 | 15.25 | 0.23 | 1.53% | 15.01 | 15.65 | 45011 | 6900.95 | 1.74% | 0.00 |
| 2025-12-19 | 15.13 | 15.02 | -0.08 | -0.53% | 14.98 | 15.30 | 36226 | 5471.80 | 1.40% | 0.00 |
| 2025-12-18 | 14.67 | 15.10 | 0.30 | 2.03% | 14.65 | 15.25 | 46858 | 7045.46 | 1.81% | 0.00 |
| 2025-12-17 | 14.69 | 14.80 | 0.22 | 1.51% | 14.36 | 14.80 | 41480 | 6057.83 | 1.60% | 0.00 |
| 2025-12-16 | 14.72 | 14.58 | -0.09 | -0.61% | 14.58 | 14.92 | 46584 | 6863.55 | 1.80% | 0.00 |
| 2025-12-15 | 14.99 | 14.67 | -0.31 | -2.07% | 14.51 | 14.99 | 47417 | 6979.98 | 1.83% | 0.00 |
| 2025-12-12 | 15.11 | 14.98 | -0.12 | -0.79% | 14.93 | 15.20 | 74625 | 11217.49 | 2.88% | 0.00 |
| 2025-12-11 | 15.49 | 15.10 | -0.39 | -2.52% | 15.08 | 15.50 | 48154 | 7325.52 | 1.86% | 0.00 |
| 2025-12-10 | 15.56 | 15.49 | -0.22 | -1.40% | 15.29 | 15.69 | 43945 | 6783.62 | 1.70% | 0.00 |
| 2025-12-09 | 15.85 | 15.71 | -0.14 | -0.88% | 15.71 | 16.33 | 50070 | 8017.51 | 1.93% | 0.00 |
| 2025-12-08 | 15.83 | 15.85 | 0.06 | 0.38% | 15.80 | 16.16 | 39001 | 6222.84 | 1.51% | 0.00 |
| 2025-12-05 | 15.55 | 15.79 | 0.42 | 2.73% | 15.26 | 15.84 | 37574 | 5872.23 | 1.45% | 2.38 |
| 2025-12-04 | 15.65 | 15.37 | -0.34 | -2.16% | 15.31 | 15.84 | 37762 | 5832.57 | 1.46% | 0.00 |
| 2025-12-03 | 16.44 | 15.71 | -0.66 | -4.03% | 15.68 | 16.44 | 59424 | 9439.60 | 2.29% | 3.00 |
| 2025-12-02 | 16.63 | 16.37 | -0.38 | -2.27% | 16.34 | 16.78 | 43561 | 7165.26 | 1.68% | 0.00 |
| 2025-12-01 | 16.64 | 16.75 | -0.03 | -0.18% | 16.55 | 16.97 | 41591 | 6971.79 | 1.61% | 0.00 |
| 2025-11-28 | 16.52 | 16.78 | 0.19 | 1.15% | 16.40 | 16.97 | 36467 | 6094.63 | 1.41% | 0.00 |
| 2025-11-27 | 16.60 | 16.59 | -0.02 | -0.12% | 16.43 | 16.83 | 37817 | 6302.68 | 1.46% | 0.00 |
| 2025-11-26 | 16.74 | 16.61 | -0.26 | -1.54% | 16.57 | 17.12 | 42750 | 7192.44 | 1.65% | 0.00 |
| 2025-11-25 | 16.70 | 16.87 | 0.22 | 1.32% | 16.69 | 17.16 | 58793 | 9978.10 | 2.27% | 0.00 |
| 2025-11-24 | 16.11 | 16.65 | 0.65 | 4.06% | 15.81 | 16.75 | 59449 | 9689.89 | 2.30% | 0.00 |
| 2025-11-21 | 16.43 | 16.00 | -0.61 | -3.67% | 15.80 | 16.81 | 69191 | 11196.67 | 2.67% | 0.00 |
| 2025-11-20 | 16.71 | 16.61 | -0.26 | -1.54% | 16.33 | 16.92 | 62797 | 10412.77 | 2.42% | 0.00 |
| 2025-11-19 | 17.19 | 16.87 | -0.31 | -1.80% | 16.74 | 17.22 | 60820 | 10286.17 | 2.35% | 0.00 |
| 2025-11-18 | 16.89 | 17.18 | 0.16 | 0.94% | 16.60 | 17.43 | 101267 | 17343.86 | 3.91% | 0.00 |
| 2025-11-17 | 16.15 | 17.02 | 0.96 | 5.98% | 16.03 | 17.16 | 78189 | 13026.09 | 3.02% | 0.00 |
| 2025-11-14 | 16.54 | 16.06 | -0.54 | -3.25% | 16.06 | 16.59 | 41208 | 6708.21 | 1.59% | 0.00 |
| 2025-11-13 | 16.55 | 16.60 | 0.17 | 1.03% | 16.33 | 16.71 | 44063 | 7282.58 | 1.70% | 0.00 |
| 2025-11-12 | 16.66 | 16.43 | -0.31 | -1.85% | 16.37 | 16.78 | 38337 | 6346.11 | 1.48% | 0.00 |
| 2025-11-11 | 16.85 | 16.74 | -0.11 | -0.65% | 16.55 | 16.96 | 40050 | 6698.72 | 1.55% | 0.00 |
| 2025-11-10 | 16.73 | 16.85 | 0.18 | 1.08% | 16.65 | 17.15 | 57729 | 9736.16 | 2.23% | 2.00 |
| 2025-11-07 | 16.75 | 16.67 | -0.28 | -1.65% | 16.63 | 16.97 | 61895 | 10405.62 | 2.39% | 0.00 |
| 2025-11-06 | 16.32 | 16.95 | 0.63 | 3.86% | 16.27 | 17.03 | 100392 | 16863.68 | 3.88% | 3.00 |
| 2025-11-05 | 16.20 | 16.32 | 0.03 | 0.18% | 15.82 | 16.47 | 67359 | 10895.62 | 2.60% | 0.00 |
| 2025-11-04 | 16.38 | 16.29 | -0.15 | -0.91% | 16.08 | 16.60 | 45700 | 7423.77 | 1.76% | 0.00 |
| 2025-11-03 | 16.37 | 16.44 | 0.22 | 1.36% | 16.06 | 16.64 | 69710 | 11395.21 | 2.69% | 0.00 |
| 2025-10-31 | 15.61 | 16.22 | 0.61 | 3.91% | 15.53 | 16.44 | 95101 | 15419.79 | 3.67% | 0.00 |
| 2025-10-30 | 15.53 | 15.61 | 0.10 | 0.64% | 15.38 | 15.97 | 63114 | 9905.19 | 2.44% | 0.00 |
| 2025-10-29 | 15.62 | 15.51 | -0.21 | -1.34% | 15.30 | 15.72 | 56698 | 8767.93 | 2.19% | 0.00 |
| 2025-10-28 | 15.58 | 15.72 | 0.09 | 0.58% | 15.51 | 15.84 | 42829 | 6727.83 | 1.65% | 0.00 |
| 2025-10-27 | 15.62 | 15.63 | 0.03 | 0.19% | 15.46 | 15.86 | 49184 | 7697.04 | 1.90% | 0.00 |
| 2025-10-24 | 15.43 | 15.60 | 0.25 | 1.63% | 15.32 | 15.73 | 41148 | 6408.05 | 1.59% | 0.00 |
| 2025-10-23 | 15.36 | 15.35 | 0.09 | 0.59% | 15.05 | 15.37 | 41650 | 6321.10 | 1.61% | 0.00 |
| 2025-10-22 | 15.30 | 15.26 | -0.12 | -0.78% | 15.21 | 15.50 | 30470 | 4669.35 | 1.18% | 0.00 |
| 2025-10-21 | 14.99 | 15.38 | 0.39 | 2.60% | 14.91 | 15.60 | 55585 | 8504.69 | 2.15% | 0.00 |
| 2025-10-20 | 15.02 | 14.99 | 0.16 | 1.08% | 14.80 | 15.30 | 54942 | 8259.56 | 2.12% | 0.00 |
| 2025-10-17 | 15.49 | 14.83 | -0.65 | -4.20% | 14.82 | 15.58 | 63627 | 9645.83 | 2.46% | 1.00 |
| 2025-10-16 | 15.82 | 15.48 | -0.30 | -1.90% | 15.35 | 15.82 | 49738 | 7703.88 | 1.92% | 0.00 |
格灵深瞳(688207)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。
