| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-28 | 6.07 | 6.09 | 0.03 | 0.50% | 6.03 | 6.10 | 45057 | 2734.98 | 0.79% |
| 2025-05-27 | 6.00 | 6.06 | 0.06 | 1.00% | 6.00 | 6.07 | 54398 | 3287.74 | 0.95% |
| 2025-05-26 | 5.93 | 6.00 | 0.05 | 0.84% | 5.90 | 6.01 | 45668 | 2722.72 | 0.80% |
| 2025-05-23 | 6.01 | 5.95 | -0.05 | -0.83% | 5.94 | 6.08 | 67203 | 4038.37 | 1.18% |
| 2025-05-22 | 6.11 | 6.00 | -0.13 | -2.12% | 5.98 | 6.12 | 62358 | 3765.78 | 1.09% |
| 2025-05-21 | 6.13 | 6.13 | 0.00 | 0.00% | 6.09 | 6.16 | 54958 | 3362.34 | 0.96% |
| 2025-05-20 | 6.12 | 6.13 | 0.01 | 0.16% | 6.10 | 6.21 | 66240 | 4065.63 | 1.16% |
| 2025-05-19 | 6.03 | 6.12 | 0.10 | 1.66% | 6.01 | 6.13 | 92421 | 5638.35 | 1.62% |
| 2025-05-16 | 6.08 | 6.02 | -0.06 | -0.99% | 5.98 | 6.08 | 57184 | 3434.17 | 1.00% |
| 2025-05-15 | 6.04 | 6.08 | 0.03 | 0.50% | 6.02 | 6.10 | 69172 | 4201.66 | 1.21% |
| 2025-05-14 | 6.00 | 6.05 | 0.01 | 0.17% | 5.94 | 6.06 | 43551 | 2615.42 | 0.76% |
| 2025-05-13 | 6.06 | 6.04 | 0.02 | 0.33% | 6.00 | 6.08 | 41228 | 2490.98 | 0.72% |
| 2025-05-12 | 6.08 | 6.02 | -0.06 | -0.99% | 5.98 | 6.09 | 54363 | 3270.06 | 0.95% |
| 2025-05-09 | 6.08 | 6.08 | 0.00 | 0.00% | 6.04 | 6.10 | 53907 | 3274.89 | 0.95% |
| 2025-05-08 | 5.98 | 6.08 | 0.06 | 1.00% | 5.98 | 6.09 | 52503 | 3176.47 | 0.92% |
| 2025-05-07 | 6.04 | 6.02 | 0.03 | 0.50% | 5.97 | 6.10 | 67910 | 4098.94 | 1.19% |
| 2025-05-06 | 5.92 | 5.99 | 0.10 | 1.70% | 5.88 | 6.00 | 54773 | 3257.08 | 0.96% |
| 2025-04-30 | 6.00 | 5.89 | -0.11 | -1.83% | 5.88 | 6.04 | 63756 | 3790.84 | 1.12% |
| 2025-04-29 | 5.83 | 6.00 | 0.11 | 1.87% | 5.83 | 6.05 | 75334 | 4508.94 | 1.32% |
| 2025-04-28 | 6.00 | 5.89 | -0.11 | -1.83% | 5.81 | 6.01 | 74107 | 4356.53 | 1.30% |
| 2025-04-25 | 6.05 | 6.00 | -0.05 | -0.83% | 6.00 | 6.09 | 83726 | 5046.74 | 1.47% |
| 2025-04-24 | 6.06 | 6.05 | -0.02 | -0.33% | 6.02 | 6.15 | 84914 | 5161.93 | 1.49% |
| 2025-04-23 | 6.25 | 6.07 | -0.20 | -3.19% | 6.06 | 6.26 | 130238 | 7977.99 | 2.29% |
| 2025-04-22 | 6.12 | 6.27 | 0.13 | 2.12% | 6.11 | 6.28 | 122749 | 7618.39 | 2.15% |
| 2025-04-21 | 6.14 | 6.14 | 0.00 | 0.00% | 6.05 | 6.15 | 85024 | 5193.64 | 1.49% |
| 2025-04-18 | 6.29 | 6.14 | -0.17 | -2.69% | 6.11 | 6.29 | 119671 | 7381.52 | 2.10% |
| 2025-04-17 | 6.15 | 6.31 | 0.18 | 2.94% | 6.06 | 6.34 | 182691 | 11405.90 | 3.21% |
| 2025-04-16 | 6.24 | 6.13 | -0.12 | -1.92% | 5.98 | 6.25 | 155105 | 9496.42 | 2.72% |
| 2025-04-15 | 6.32 | 6.25 | -0.10 | -1.57% | 6.20 | 6.35 | 148516 | 9302.36 | 2.61% |
| 2025-04-14 | 6.18 | 6.35 | 0.17 | 2.75% | 6.11 | 6.38 | 214449 | 13487.09 | 3.76% |
| 2025-04-11 | 6.35 | 6.18 | -0.30 | -4.63% | 6.16 | 6.35 | 264396 | 16423.84 | 4.64% |
| 2025-04-10 | 6.10 | 6.48 | 0.24 | 3.85% | 6.06 | 6.49 | 378917 | 23955.79 | 6.65% |
| 2025-04-09 | 6.06 | 6.24 | 0.15 | 2.46% | 5.82 | 6.29 | 293327 | 17956.05 | 5.15% |
| 2025-04-08 | 5.62 | 6.09 | 0.45 | 7.98% | 5.60 | 6.12 | 218300 | 13009.18 | 3.83% |
| 2025-04-07 | 6.01 | 5.64 | -0.51 | -8.29% | 5.55 | 6.14 | 178419 | 10403.69 | 3.13% |
| 2025-04-03 | 5.98 | 6.15 | 0.15 | 2.50% | 5.96 | 6.18 | 139938 | 8550.27 | 2.46% |
| 2025-04-02 | 6.02 | 6.00 | -0.02 | -0.33% | 5.98 | 6.05 | 37635 | 2264.06 | 0.66% |
| 2025-04-01 | 5.89 | 6.02 | 0.15 | 2.56% | 5.88 | 6.06 | 71098 | 4269.66 | 1.25% |
| 2025-03-31 | 5.93 | 5.87 | -0.12 | -2.00% | 5.82 | 6.01 | 73763 | 4346.65 | 1.29% |
| 2025-03-28 | 6.06 | 5.99 | -0.09 | -1.48% | 5.97 | 6.12 | 58248 | 3510.20 | 1.02% |
| 2025-03-27 | 6.12 | 6.08 | -0.04 | -0.65% | 6.02 | 6.15 | 78069 | 4744.14 | 1.37% |
| 2025-03-26 | 5.98 | 6.12 | 0.14 | 2.34% | 5.93 | 6.15 | 112897 | 6881.32 | 1.98% |
| 2025-03-25 | 5.90 | 5.98 | 0.06 | 1.01% | 5.87 | 6.00 | 57601 | 3421.16 | 1.01% |
| 2025-03-24 | 6.03 | 5.92 | -0.11 | -1.82% | 5.81 | 6.04 | 71006 | 4202.63 | 1.25% |
| 2025-03-21 | 6.06 | 6.03 | -0.05 | -0.82% | 6.01 | 6.12 | 55382 | 3354.35 | 0.97% |
| 2025-03-20 | 6.10 | 6.08 | 0.00 | 0.00% | 6.06 | 6.12 | 62433 | 3806.45 | 1.10% |
| 2025-03-19 | 6.07 | 6.08 | -0.03 | -0.49% | 6.04 | 6.11 | 49405 | 2997.31 | 0.87% |
| 2025-03-18 | 6.12 | 6.11 | 0.01 | 0.16% | 6.04 | 6.13 | 62781 | 3815.38 | 1.10% |
| 2025-03-17 | 6.15 | 6.10 | -0.01 | -0.16% | 6.10 | 6.19 | 101139 | 6204.62 | 1.77% |
| 2025-03-14 | 6.00 | 6.11 | 0.11 | 1.83% | 5.97 | 6.12 | 133122 | 8091.77 | 2.34% |
| 2025-03-13 | 6.00 | 6.00 | -0.02 | -0.33% | 5.92 | 6.06 | 64679 | 3872.58 | 1.13% |
| 2025-03-12 | 6.10 | 6.02 | -0.08 | -1.31% | 6.00 | 6.12 | 88780 | 5362.37 | 1.56% |
| 2025-03-11 | 5.99 | 6.10 | 0.05 | 0.83% | 5.93 | 6.10 | 91602 | 5529.95 | 1.61% |
| 2025-03-10 | 6.08 | 6.05 | 0.04 | 0.67% | 6.03 | 6.15 | 130901 | 7963.39 | 2.30% |
| 2025-03-07 | 5.99 | 6.01 | 0.02 | 0.33% | 5.95 | 6.09 | 96928 | 5803.61 | 1.70% |
| 2025-03-06 | 5.94 | 5.99 | 0.05 | 0.84% | 5.89 | 6.00 | 93141 | 5551.49 | 1.63% |
| 2025-03-05 | 6.08 | 5.94 | -0.07 | -1.16% | 5.87 | 6.11 | 112707 | 6708.48 | 1.98% |
| 2025-03-04 | 5.97 | 6.01 | 0.03 | 0.50% | 5.92 | 6.04 | 92158 | 5519.74 | 1.62% |
| 2025-03-03 | 5.98 | 5.98 | 0.03 | 0.50% | 5.91 | 6.02 | 117409 | 7010.48 | 2.06% |
| 2025-02-28 | 6.08 | 5.95 | -0.18 | -2.94% | 5.95 | 6.11 | 146114 | 8791.65 | 2.56% |
| 2025-02-27 | 6.18 | 6.13 | -0.02 | -0.33% | 6.02 | 6.24 | 245903 | 15013.93 | 4.31% |
| 2025-02-26 | 6.20 | 6.15 | -0.18 | -2.84% | 6.02 | 6.30 | 421203 | 25782.38 | 7.39% |
| 2025-02-25 | 5.87 | 6.33 | 0.58 | 10.09% | 5.87 | 6.33 | 194402 | 12153.05 | 3.41% |
| 2025-02-24 | 5.63 | 5.75 | 0.14 | 2.50% | 5.60 | 5.75 | 70478 | 3985.41 | 1.24% |
| 2025-02-21 | 5.71 | 5.61 | -0.07 | -1.23% | 5.57 | 5.71 | 62453 | 3506.20 | 1.10% |
| 2025-02-20 | 5.67 | 5.68 | 0.01 | 0.18% | 5.62 | 5.73 | 38306 | 2180.56 | 0.67% |
| 2025-02-19 | 5.61 | 5.67 | 0.04 | 0.71% | 5.60 | 5.67 | 31481 | 1778.27 | 0.55% |
| 2025-02-18 | 5.82 | 5.63 | -0.17 | -2.93% | 5.62 | 5.82 | 68234 | 3886.02 | 1.20% |
| 2025-02-17 | 5.80 | 5.80 | 0.01 | 0.17% | 5.71 | 5.83 | 60488 | 3492.92 | 1.06% |
| 2025-02-14 | 5.86 | 5.79 | -0.06 | -1.03% | 5.76 | 5.86 | 49598 | 2873.28 | 0.87% |
| 2025-02-13 | 5.84 | 5.85 | 0.01 | 0.17% | 5.81 | 5.89 | 47942 | 2809.49 | 0.84% |
| 2025-02-12 | 5.82 | 5.84 | 0.02 | 0.34% | 5.77 | 5.85 | 36038 | 2092.40 | 0.63% |
| 2025-02-11 | 5.83 | 5.82 | -0.03 | -0.51% | 5.77 | 5.86 | 32479 | 1885.27 | 0.57% |
| 2025-02-10 | 5.76 | 5.85 | 0.09 | 1.56% | 5.75 | 5.85 | 51614 | 2994.91 | 0.91% |
| 2025-02-07 | 5.68 | 5.76 | 0.09 | 1.59% | 5.67 | 5.82 | 61214 | 3518.76 | 1.07% |
| 2025-02-06 | 5.69 | 5.67 | -0.04 | -0.70% | 5.61 | 5.69 | 51929 | 2933.00 | 0.91% |
| 2025-02-05 | 5.69 | 5.71 | 0.04 | 0.71% | 5.66 | 5.72 | 43417 | 2468.75 | 0.76% |
| 2025-01-27 | 5.67 | 5.67 | 0.04 | 0.71% | 5.65 | 5.79 | 40892 | 2338.45 | 0.72% |
| 2025-01-24 | 5.65 | 5.63 | -0.02 | -0.35% | 5.57 | 5.65 | 36651 | 2056.68 | 0.64% |
| 2025-01-23 | 5.64 | 5.65 | 0.03 | 0.53% | 5.64 | 5.74 | 39349 | 2240.58 | 0.69% |
广弘控股(000529)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。
