| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 20.250 | 19.700 | -0.410 | -2.04% | 19.700 | 20.420 | 19846 | 3985.490 | 4.44% |
| 2025-09-29 | 20.180 | 20.110 | -0.070 | -0.35% | 19.720 | 20.660 | 20056 | 4071.439 | 4.49% |
| 2025-09-26 | 20.910 | 20.180 | -0.900 | -4.27% | 20.050 | 21.090 | 23960 | 4923.839 | 5.37% |
| 2025-09-25 | 22.200 | 21.080 | -1.030 | -4.66% | 20.890 | 22.220 | 32072 | 6842.717 | 7.18% |
| 2025-09-24 | 21.810 | 22.110 | -0.140 | -0.63% | 21.330 | 22.600 | 43575 | 9576.700 | 9.76% |
| 2025-09-23 | 22.890 | 22.250 | -1.010 | -4.34% | 21.100 | 23.020 | 59244 | 12939.584 | 13.27% |
| 2025-09-22 | 21.210 | 23.260 | 2.050 | 9.67% | 20.350 | 24.000 | 76708 | 17015.953 | 17.18% |
| 2025-09-19 | 22.120 | 21.210 | -0.520 | -2.39% | 20.500 | 22.120 | 44295 | 9326.488 | 9.92% |
| 2025-09-18 | 20.920 | 21.730 | 0.940 | 4.52% | 20.790 | 22.480 | 75284 | 16378.165 | 16.86% |
| 2025-09-17 | 20.250 | 20.790 | 0.530 | 2.62% | 20.000 | 20.850 | 33890 | 6964.658 | 7.59% |
| 2025-09-16 | 20.320 | 20.260 | -0.050 | -0.25% | 19.670 | 20.320 | 28797 | 5752.053 | 6.45% |
| 2025-09-15 | 20.440 | 20.310 | -0.080 | -0.39% | 20.000 | 20.490 | 29535 | 5979.625 | 6.61% |
| 2025-09-12 | 20.710 | 20.390 | -0.370 | -1.78% | 20.020 | 20.760 | 42737 | 8668.668 | 9.57% |
| 2025-09-11 | 20.000 | 20.760 | 0.650 | 3.23% | 19.930 | 20.950 | 46973 | 9630.323 | 10.52% |
| 2025-09-10 | 20.480 | 20.110 | -0.890 | -4.24% | 20.010 | 20.780 | 56341 | 11459.282 | 12.62% |
| 2025-09-09 | 20.940 | 21.000 | -1.510 | -6.71% | 20.620 | 21.780 | 100600 | 21204.469 | 22.53% |
| 2025-09-08 | 22.990 | 22.510 | 1.700 | 8.17% | 22.380 | 27.050 | 148825 | 37876.312 | 33.33% |
| 2025-09-05 | 19.450 | 20.810 | 1.180 | 6.01% | 19.360 | 20.810 | 54791 | 11173.860 | 12.27% |
| 2025-09-04 | 19.290 | 19.630 | 0.620 | 3.26% | 19.010 | 19.880 | 33512 | 6537.746 | 7.50% |
| 2025-09-03 | 19.850 | 19.010 | -0.810 | -4.09% | 18.880 | 19.890 | 28560 | 5542.298 | 6.40% |
| 2025-09-02 | 19.300 | 19.820 | 0.450 | 2.32% | 19.130 | 19.950 | 40009 | 7824.394 | 8.96% |
| 2025-09-01 | 19.050 | 19.370 | 0.360 | 1.89% | 18.570 | 19.370 | 27028 | 5114.387 | 6.05% |
| 2025-08-29 | 19.500 | 19.010 | -0.500 | -2.56% | 19.000 | 19.660 | 27355 | 5290.673 | 6.13% |
| 2025-08-28 | 19.500 | 19.510 | 0.340 | 1.77% | 18.700 | 19.650 | 37592 | 7257.557 | 8.42% |
| 2025-08-27 | 19.520 | 19.170 | -0.580 | -2.94% | 19.040 | 19.700 | 43748 | 8440.062 | 9.80% |
| 2025-08-26 | 19.990 | 19.750 | -0.250 | -1.25% | 19.700 | 20.490 | 38413 | 7681.429 | 8.60% |
| 2025-08-25 | 20.800 | 20.000 | -0.730 | -3.52% | 19.800 | 20.840 | 56880 | 11415.538 | 12.74% |
| 2025-08-22 | 20.230 | 20.730 | -0.180 | -0.86% | 20.030 | 20.950 | 68131 | 13902.904 | 15.26% |
| 2025-08-21 | 21.620 | 20.910 | 0.210 | 1.01% | 20.800 | 23.690 | 96621 | 21273.477 | 21.64% |
| 2025-08-20 | 21.530 | 20.700 | -1.460 | -6.59% | 20.340 | 22.150 | 98968 | 20852.820 | 22.16% |
| 2025-08-19 | 20.130 | 22.160 | 3.340 | 17.75% | 20.130 | 24.460 | 120480 | 28077.258 | 26.98% |
| 2025-08-18 | 17.850 | 18.820 | 1.220 | 6.93% | 17.650 | 18.950 | 40823 | 7542.430 | 9.14% |
| 2025-08-15 | 17.030 | 17.600 | 0.600 | 3.53% | 16.960 | 17.650 | 17779 | 3093.754 | 3.98% |
| 2025-08-14 | 17.650 | 17.000 | -0.590 | -3.35% | 16.910 | 17.660 | 18741 | 3222.680 | 4.20% |
| 2025-08-13 | 17.970 | 17.590 | -0.210 | -1.18% | 17.560 | 17.980 | 16083 | 2848.405 | 3.60% |
| 2025-08-12 | 18.500 | 17.800 | -0.400 | -2.20% | 17.800 | 18.570 | 20859 | 3775.747 | 4.67% |
| 2025-08-11 | 18.280 | 18.200 | 0.100 | 0.55% | 17.920 | 18.290 | 17242 | 3116.241 | 3.86% |
| 2025-08-08 | 18.120 | 18.100 | -0.150 | -0.82% | 17.960 | 18.340 | 15043 | 2724.151 | 3.37% |
| 2025-08-07 | 18.390 | 18.250 | -0.190 | -1.03% | 18.020 | 18.590 | 28069 | 5115.536 | 6.29% |
| 2025-08-06 | 17.950 | 18.440 | 0.790 | 4.48% | 17.690 | 18.480 | 40478 | 7367.297 | 9.06% |
| 2025-08-05 | 17.800 | 17.650 | -0.030 | -0.17% | 17.450 | 17.850 | 12593 | 2219.568 | 2.82% |
| 2025-08-04 | 17.900 | 17.680 | -0.120 | -0.67% | 17.330 | 17.990 | 16431 | 2885.281 | 3.68% |
| 2025-08-01 | 17.350 | 17.800 | 0.450 | 2.59% | 17.210 | 17.810 | 17184 | 3034.085 | 3.85% |
| 2025-07-31 | 17.800 | 17.350 | -0.380 | -2.14% | 17.200 | 18.180 | 25112 | 4420.874 | 5.62% |
| 2025-07-30 | 18.100 | 17.730 | -0.430 | -2.37% | 17.720 | 18.390 | 29568 | 5311.464 | 6.62% |
| 2025-07-29 | 18.110 | 18.160 | -0.350 | -1.89% | 18.000 | 19.110 | 43324 | 7928.440 | 9.70% |
| 2025-07-28 | 18.990 | 18.510 | 0.660 | 3.70% | 18.270 | 19.600 | 72530 | 13676.697 | 16.24% |
| 2025-07-25 | 18.060 | 17.850 | -0.120 | -0.67% | 17.510 | 18.200 | 20146 | 3591.474 | 4.51% |
| 2025-07-24 | 17.660 | 17.970 | 0.320 | 1.81% | 17.600 | 18.080 | 25547 | 4569.527 | 5.72% |
| 2025-07-23 | 18.150 | 17.650 | -0.430 | -2.38% | 17.550 | 18.280 | 21028 | 3769.491 | 4.71% |
| 2025-07-22 | 17.850 | 18.080 | 0.470 | 2.67% | 17.310 | 18.240 | 33307 | 5968.160 | 7.46% |
| 2025-07-21 | 17.550 | 17.610 | 0.190 | 1.09% | 17.420 | 17.680 | 21646 | 3798.738 | 4.85% |
| 2025-07-18 | 17.650 | 17.420 | -0.120 | -0.68% | 17.250 | 17.650 | 12598 | 2197.700 | 2.82% |
| 2025-07-17 | 17.510 | 17.540 | -0.040 | -0.23% | 17.400 | 17.760 | 14633 | 2573.977 | 3.28% |
| 2025-07-16 | 17.680 | 17.580 | -0.010 | -0.06% | 17.360 | 17.840 | 10288 | 1811.767 | 2.30% |
| 2025-07-15 | 18.060 | 17.590 | -0.340 | -1.90% | 17.440 | 18.300 | 19576 | 3478.102 | 4.38% |
| 2025-07-14 | 18.300 | 17.930 | -0.530 | -2.87% | 17.700 | 18.500 | 32229 | 5831.543 | 7.22% |
| 2025-07-11 | 17.860 | 18.460 | 0.630 | 3.53% | 17.580 | 18.700 | 34998 | 6426.681 | 7.84% |
| 2025-07-10 | 17.430 | 17.830 | 0.330 | 1.89% | 17.260 | 17.950 | 11315 | 2001.494 | 2.53% |
| 2025-07-09 | 18.200 | 17.500 | -0.810 | -4.42% | 17.460 | 18.360 | 19523 | 3494.112 | 4.37% |
| 2025-07-08 | 17.980 | 18.310 | 0.610 | 3.45% | 17.860 | 18.480 | 22362 | 4081.580 | 5.01% |
| 2025-07-07 | 17.450 | 17.700 | 0.140 | 0.80% | 17.430 | 18.190 | 10396 | 1848.631 | 2.33% |
| 2025-07-04 | 18.430 | 17.560 | -0.720 | -3.94% | 17.470 | 18.510 | 17978 | 3238.969 | 4.03% |
| 2025-07-03 | 18.780 | 18.280 | -0.620 | -3.28% | 18.230 | 18.990 | 24156 | 4470.139 | 5.41% |
| 2025-07-02 | 18.380 | 19.000 | 0.540 | 2.93% | 18.130 | 19.090 | 29373 | 5501.860 | 6.58% |
| 2025-07-01 | 18.700 | 18.460 | -0.100 | -0.54% | 18.250 | 18.740 | 17700 | 3273.935 | 3.96% |
| 2025-06-30 | 18.190 | 18.560 | 0.530 | 2.94% | 18.030 | 18.640 | 25521 | 4678.537 | 5.71% |
| 2025-06-27 | 19.500 | 18.030 | -0.770 | -4.10% | 18.020 | 19.500 | 29211 | 5401.555 | 6.54% |
| 2025-06-26 | 18.340 | 18.800 | 0.600 | 3.30% | 18.030 | 18.980 | 28352 | 5278.711 | 6.35% |
| 2025-06-25 | 18.000 | 18.200 | 0.200 | 1.11% | 17.790 | 18.250 | 16058 | 2890.466 | 3.60% |
| 2025-06-24 | 17.490 | 18.000 | 0.710 | 4.11% | 17.350 | 18.030 | 17614 | 3133.071 | 3.94% |
| 2025-06-23 | 16.680 | 17.290 | 0.480 | 2.86% | 16.510 | 17.390 | 12531 | 2126.212 | 2.81% |
| 2025-06-20 | 17.000 | 16.810 | -0.250 | -1.47% | 16.610 | 17.550 | 15439 | 2617.807 | 3.46% |
| 2025-06-19 | 18.380 | 17.060 | -1.380 | -7.48% | 17.010 | 18.750 | 28973 | 5174.122 | 6.49% |
| 2025-06-18 | 17.940 | 18.440 | 0.510 | 2.84% | 17.480 | 18.490 | 21085 | 3811.448 | 4.72% |
| 2025-06-17 | 18.430 | 17.930 | -0.550 | -2.98% | 17.880 | 18.550 | 23159 | 4208.543 | 5.19% |
| 2025-06-16 | 18.800 | 18.480 | -0.520 | -2.74% | 18.110 | 18.880 | 30256 | 5579.786 | 6.78% |
| 2025-06-13 | 18.860 | 19.000 | 0.110 | 0.58% | 18.620 | 19.860 | 41633 | 7987.621 | 9.32% |
| 2025-06-12 | 19.040 | 18.890 | -0.510 | -2.63% | 18.550 | 19.210 | 40126 | 7589.406 | 8.99% |
| 2025-06-11 | 19.000 | 19.400 | 1.500 | 8.38% | 18.010 | 20.410 | 70532 | 13509.715 | 15.79% |
格利尔(831641)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。
