| 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 | 46.400 | 44.080 | -2.110 | -4.57% | 44.040 | 47.000 | 52062 | 23311.340 | 3.73% |
| 2025-09-29 | 45.990 | 46.190 | 0.710 | 1.56% | 43.990 | 47.300 | 52235 | 23860.107 | 3.75% |
| 2025-09-26 | 47.020 | 45.480 | -2.640 | -5.49% | 44.980 | 48.100 | 69554 | 32001.809 | 4.99% |
| 2025-09-25 | 49.240 | 48.120 | -0.350 | -0.72% | 47.950 | 51.300 | 58826 | 29139.066 | 4.22% |
| 2025-09-24 | 47.020 | 48.470 | 1.530 | 3.26% | 45.350 | 49.660 | 64340 | 30525.562 | 4.62% |
| 2025-09-23 | 50.610 | 46.940 | -3.670 | -7.25% | 44.810 | 50.990 | 82637 | 39174.055 | 5.93% |
| 2025-09-22 | 50.050 | 50.610 | 0.210 | 0.42% | 49.680 | 51.530 | 38554 | 19515.207 | 2.77% |
| 2025-09-19 | 53.000 | 50.400 | -2.000 | -3.82% | 50.300 | 53.360 | 58159 | 30130.492 | 4.17% |
| 2025-09-18 | 52.320 | 52.400 | 0.080 | 0.15% | 49.900 | 54.770 | 85860 | 44764.223 | 6.16% |
| 2025-09-17 | 56.000 | 52.320 | -4.150 | -7.35% | 51.630 | 56.590 | 122944 | 65864.898 | 8.82% |
| 2025-09-16 | 54.630 | 56.470 | 1.370 | 2.49% | 53.880 | 56.790 | 89346 | 49438.789 | 6.41% |
| 2025-09-15 | 52.890 | 55.100 | 3.780 | 7.37% | 52.320 | 58.000 | 127594 | 69880.812 | 9.15% |
| 2025-09-12 | 48.770 | 51.320 | 2.160 | 4.39% | 48.000 | 51.500 | 108296 | 53568.078 | 7.77% |
| 2025-09-11 | 43.820 | 49.160 | 4.700 | 10.57% | 43.610 | 51.800 | 119074 | 56919.078 | 8.54% |
| 2025-09-10 | 46.000 | 44.460 | -0.760 | -1.68% | 43.840 | 47.890 | 65938 | 30092.473 | 4.73% |
| 2025-09-09 | 44.200 | 45.220 | 1.420 | 3.24% | 43.990 | 46.300 | 55458 | 25178.576 | 3.98% |
| 2025-09-08 | 46.010 | 43.800 | -2.000 | -4.37% | 43.330 | 46.200 | 69832 | 31053.062 | 5.01% |
| 2025-09-05 | 44.990 | 45.800 | 0.800 | 1.78% | 43.470 | 46.870 | 79976 | 35902.754 | 5.74% |
| 2025-09-04 | 49.040 | 45.000 | -1.740 | -3.72% | 43.110 | 49.550 | 81401 | 37963.789 | 5.84% |
| 2025-09-03 | 47.380 | 46.740 | -0.260 | -0.55% | 45.420 | 49.110 | 69224 | 32705.414 | 4.97% |
| 2025-09-02 | 51.710 | 47.000 | -3.860 | -7.59% | 46.370 | 53.000 | 107299 | 51808.723 | 7.70% |
| 2025-09-01 | 52.880 | 50.860 | -1.440 | -2.75% | 50.330 | 54.830 | 99970 | 51996.414 | 7.17% |
| 2025-08-29 | 54.900 | 52.300 | 0.650 | 1.26% | 52.170 | 61.000 | 139597 | 79439.930 | 10.01% |
| 2025-08-28 | 50.660 | 51.650 | 1.270 | 2.52% | 48.810 | 52.590 | 98009 | 49795.637 | 7.03% |
| 2025-08-27 | 48.920 | 50.380 | 0.470 | 0.94% | 48.530 | 54.330 | 133786 | 68618.156 | 9.60% |
| 2025-08-26 | 46.270 | 49.910 | 4.630 | 10.23% | 42.330 | 52.660 | 190040 | 88372.820 | 13.63% |
| 2025-08-25 | 46.800 | 45.280 | 0.280 | 0.62% | 44.000 | 49.710 | 143005 | 67420.844 | 10.26% |
| 2025-08-22 | 43.970 | 45.000 | 2.000 | 4.65% | 42.330 | 45.600 | 153444 | 67719.859 | 11.01% |
| 2025-08-21 | 47.470 | 43.000 | -6.000 | -12.24% | 40.550 | 47.500 | 223216 | 97930.336 | 16.01% |
| 2025-08-20 | 53.000 | 49.000 | -2.610 | -5.06% | 48.380 | 54.880 | 173544 | 89742.008 | 12.45% |
| 2025-08-19 | 50.660 | 51.610 | 3.380 | 7.01% | 48.310 | 58.880 | 218535 | 115195.352 | 15.68% |
| 2025-08-18 | 36.900 | 48.230 | 11.130 | 30.00% | 36.080 | 48.230 | 191964 | 80209.570 | 13.77% |
| 2025-08-15 | 31.200 | 37.100 | 5.900 | 18.91% | 31.190 | 38.950 | 154881 | 54550.398 | 11.11% |
| 2025-08-14 | 28.660 | 31.200 | 3.540 | 12.80% | 28.240 | 31.600 | 128883 | 38430.508 | 9.25% |
| 2025-08-13 | 27.390 | 27.660 | 0.150 | 0.55% | 26.600 | 27.980 | 79021 | 21439.631 | 5.67% |
| 2025-08-12 | 28.170 | 27.510 | -0.390 | -1.40% | 26.370 | 28.440 | 89792 | 24541.801 | 6.44% |
| 2025-08-11 | 25.400 | 27.900 | 2.870 | 11.47% | 25.400 | 28.700 | 106197 | 28749.543 | 7.62% |
| 2025-08-08 | 22.860 | 25.030 | 2.160 | 9.44% | 22.860 | 26.730 | 110536 | 27729.920 | 7.93% |
| 2025-08-07 | 23.220 | 22.870 | -0.350 | -1.51% | 22.830 | 23.880 | 68470 | 15925.662 | 4.91% |
| 2025-08-06 | 21.880 | 23.220 | 1.220 | 5.55% | 21.700 | 23.850 | 96998 | 22045.805 | 6.96% |
| 2025-08-05 | 22.320 | 22.000 | -0.550 | -2.44% | 21.890 | 22.740 | 69246 | 15412.312 | 4.97% |
| 2025-08-04 | 21.610 | 22.550 | 0.320 | 1.44% | 21.200 | 22.710 | 88042 | 19372.656 | 6.32% |
| 2025-08-01 | 20.500 | 22.230 | 1.750 | 8.54% | 20.400 | 22.660 | 149972 | 32415.453 | 10.76% |
| 2025-07-31 | 20.890 | 20.480 | -0.110 | -0.53% | 20.030 | 20.950 | 55337 | 11241.246 | 3.97% |
| 2025-07-30 | 19.800 | 20.590 | 0.810 | 4.10% | 19.800 | 21.380 | 101155 | 20945.070 | 7.26% |
| 2025-07-29 | 19.700 | 19.780 | 0.130 | 0.66% | 19.470 | 19.880 | 24061 | 4731.666 | 1.73% |
| 2025-07-28 | 19.560 | 19.650 | -0.120 | -0.61% | 19.450 | 19.970 | 26037 | 5131.733 | 1.87% |
| 2025-07-25 | 20.200 | 19.770 | 0.130 | 0.66% | 19.710 | 20.680 | 58736 | 11858.334 | 4.21% |
| 2025-07-24 | 18.980 | 19.640 | 0.800 | 4.25% | 18.840 | 19.760 | 55641 | 10830.654 | 3.99% |
| 2025-07-23 | 19.200 | 18.840 | -0.290 | -1.52% | 18.800 | 19.300 | 20440 | 3888.548 | 1.47% |
| 2025-07-22 | 19.050 | 19.130 | 0.120 | 0.63% | 18.830 | 19.180 | 19838 | 3772.546 | 1.42% |
| 2025-07-21 | 18.780 | 19.010 | 0.220 | 1.17% | 18.690 | 19.070 | 19684 | 3721.158 | 1.41% |
| 2025-07-18 | 19.100 | 18.790 | -0.300 | -1.57% | 18.690 | 19.100 | 18526 | 3491.623 | 1.33% |
| 2025-07-17 | 19.030 | 19.090 | 0.060 | 0.32% | 18.830 | 19.150 | 13464 | 2564.154 | 0.97% |
| 2025-07-16 | 18.800 | 19.030 | 0.060 | 0.32% | 18.800 | 19.150 | 13180 | 2503.306 | 0.95% |
| 2025-07-15 | 19.290 | 18.970 | -0.340 | -1.76% | 18.690 | 19.310 | 20020 | 3797.270 | 1.44% |
| 2025-07-14 | 19.220 | 19.310 | 0.110 | 0.57% | 19.120 | 19.430 | 15952 | 3076.919 | 1.14% |
| 2025-07-11 | 19.150 | 19.200 | 0.060 | 0.31% | 18.990 | 19.330 | 20395 | 3906.296 | 1.46% |
| 2025-07-10 | 19.200 | 19.140 | -0.020 | -0.10% | 18.970 | 19.270 | 17833 | 3404.041 | 1.28% |
| 2025-07-09 | 19.460 | 19.160 | -0.380 | -1.94% | 19.070 | 19.780 | 23367 | 4522.639 | 1.68% |
| 2025-07-08 | 19.180 | 19.540 | 0.360 | 1.88% | 19.100 | 19.580 | 26124 | 5082.859 | 1.87% |
| 2025-07-07 | 19.430 | 19.180 | -0.240 | -1.24% | 19.110 | 19.430 | 20928 | 4022.622 | 1.50% |
| 2025-07-04 | 20.000 | 19.420 | -0.620 | -3.09% | 19.260 | 20.090 | 42694 | 8352.635 | 3.06% |
| 2025-07-03 | 20.020 | 20.040 | -0.080 | -0.40% | 19.800 | 20.420 | 43731 | 8769.597 | 3.14% |
| 2025-07-02 | 19.830 | 20.120 | 0.450 | 2.29% | 19.790 | 20.640 | 77857 | 15805.210 | 5.59% |
| 2025-07-01 | 19.970 | 19.670 | -0.230 | -1.16% | 19.630 | 20.170 | 33111 | 6582.197 | 2.38% |
| 2025-06-30 | 19.490 | 19.900 | 0.300 | 1.53% | 19.400 | 19.970 | 29606 | 5855.302 | 2.12% |
| 2025-06-27 | 20.300 | 19.600 | -0.430 | -2.15% | 19.580 | 20.680 | 49080 | 9834.349 | 3.52% |
| 2025-06-26 | 20.080 | 20.030 | 0.070 | 0.35% | 19.780 | 20.300 | 45138 | 9027.918 | 3.24% |
| 2025-06-25 | 20.080 | 19.960 | -0.010 | -0.05% | 19.730 | 20.180 | 42582 | 8471.391 | 3.05% |
| 2025-06-24 | 19.890 | 20.070 | -0.250 | -1.23% | 19.680 | 20.130 | 61365 | 12234.884 | 4.40% |
| 2025-06-23 | 19.160 | 20.320 | 1.500 | 7.97% | 19.110 | 20.440 | 72965 | 14600.656 | 5.23% |
| 2025-06-20 | 19.400 | 18.820 | -0.800 | -4.08% | 18.800 | 20.160 | 52689 | 10341.098 | 3.78% |
| 2025-06-19 | 20.450 | 19.620 | -1.140 | -5.49% | 19.500 | 20.640 | 57841 | 11514.374 | 4.15% |
| 2025-06-18 | 20.300 | 20.760 | 0.220 | 1.07% | 19.910 | 20.980 | 73663 | 15060.547 | 5.28% |
| 2025-06-17 | 19.700 | 20.540 | 0.640 | 3.22% | 19.510 | 20.600 | 86300 | 17340.279 | 6.19% |
| 2025-06-16 | 18.930 | 19.900 | 1.090 | 5.79% | 18.870 | 20.200 | 79007 | 15547.750 | 5.67% |
| 2025-06-13 | 18.860 | 18.810 | 0.010 | 0.05% | 18.260 | 18.970 | 25608 | 4781.499 | 1.84% |
| 2025-06-12 | 18.800 | 18.800 | 0.050 | 0.27% | 18.570 | 18.950 | 16796 | 3156.207 | 1.20% |
| 2025-06-11 | 18.680 | 18.750 | 0.200 | 1.08% | 18.540 | 18.920 | 17766 | 3327.656 | 1.27% |
戈碧迦(835438)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。
