| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-22 | 5.67 | 5.62 | -0.06 | -1.06% | 5.59 | 5.68 | 35376 | 1988.79 | 0.62% |
| 2025-01-21 | 5.77 | 5.68 | -0.09 | -1.56% | 5.62 | 5.80 | 49507 | 2810.93 | 0.87% |
| 2025-01-20 | 5.76 | 5.77 | 0.03 | 0.52% | 5.70 | 5.81 | 45125 | 2602.96 | 0.79% |
| 2025-01-17 | 5.67 | 5.74 | 0.07 | 1.23% | 5.62 | 5.84 | 60980 | 3510.23 | 1.07% |
| 2025-01-16 | 5.69 | 5.67 | 0.01 | 0.18% | 5.60 | 5.74 | 47310 | 2683.13 | 0.83% |
| 2025-01-15 | 5.62 | 5.66 | 0.04 | 0.71% | 5.59 | 5.70 | 48766 | 2756.88 | 0.86% |
| 2025-01-14 | 5.50 | 5.62 | 0.15 | 2.74% | 5.47 | 5.62 | 59357 | 3309.93 | 1.04% |
| 2025-01-13 | 5.40 | 5.47 | 0.04 | 0.74% | 5.32 | 5.48 | 36347 | 1965.89 | 0.64% |
| 2025-01-10 | 5.57 | 5.43 | -0.15 | -2.69% | 5.42 | 5.62 | 41422 | 2277.01 | 0.73% |
| 2025-01-09 | 5.54 | 5.58 | 0.00 | 0.00% | 5.54 | 5.67 | 52859 | 2966.60 | 0.93% |
| 2025-01-08 | 5.57 | 5.58 | 0.01 | 0.18% | 5.40 | 5.60 | 52175 | 2883.11 | 0.92% |
| 2025-01-07 | 5.54 | 5.57 | 0.03 | 0.54% | 5.48 | 5.58 | 45301 | 2507.90 | 0.79% |
| 2025-01-06 | 5.59 | 5.54 | -0.05 | -0.89% | 5.35 | 5.62 | 56386 | 3109.22 | 0.99% |
| 2025-01-03 | 5.89 | 5.59 | -0.31 | -5.25% | 5.58 | 5.91 | 94184 | 5368.71 | 1.65% |
| 2025-01-02 | 5.85 | 5.90 | 0.00 | 0.00% | 5.83 | 6.07 | 87797 | 5243.57 | 1.54% |
| 2024-12-31 | 6.09 | 5.90 | -0.22 | -3.59% | 5.86 | 6.14 | 92451 | 5527.69 | 1.62% |
| 2024-12-30 | 6.05 | 6.12 | 0.02 | 0.33% | 5.94 | 6.20 | 94594 | 5704.11 | 1.66% |
| 2024-12-27 | 5.92 | 6.10 | 0.18 | 3.04% | 5.87 | 6.15 | 89746 | 5444.41 | 1.57% |
| 2024-12-26 | 5.87 | 5.92 | 0.05 | 0.85% | 5.86 | 5.94 | 43713 | 2585.19 | 0.77% |
| 2024-12-25 | 6.02 | 5.87 | -0.17 | -2.81% | 5.79 | 6.03 | 84230 | 4945.44 | 1.48% |
| 2024-12-24 | 5.99 | 6.04 | 0.03 | 0.50% | 5.98 | 6.08 | 66713 | 4020.90 | 1.17% |
| 2024-12-23 | 6.20 | 6.01 | -0.17 | -2.75% | 6.00 | 6.28 | 134835 | 8218.28 | 2.37% |
| 2024-12-20 | 6.17 | 6.18 | 0.00 | 0.00% | 6.15 | 6.32 | 81243 | 5063.27 | 1.43% |
| 2024-12-19 | 6.18 | 6.18 | -0.04 | -0.64% | 6.06 | 6.22 | 82371 | 5054.51 | 1.45% |
| 2024-12-18 | 6.17 | 6.22 | 0.05 | 0.81% | 6.07 | 6.32 | 113579 | 7056.43 | 1.99% |
| 2024-12-17 | 6.52 | 6.17 | -0.33 | -5.08% | 6.15 | 6.52 | 142136 | 8922.92 | 2.49% |
| 2024-12-16 | 6.52 | 6.50 | -0.05 | -0.76% | 6.46 | 6.64 | 129376 | 8481.93 | 2.27% |
| 2024-12-13 | 6.70 | 6.55 | -0.18 | -2.67% | 6.52 | 6.70 | 208609 | 13725.91 | 3.66% |
| 2024-12-12 | 6.56 | 6.73 | 0.16 | 2.44% | 6.51 | 6.76 | 172135 | 11454.75 | 3.02% |
| 2024-12-11 | 6.37 | 6.57 | 0.20 | 3.14% | 6.34 | 6.58 | 179431 | 11692.82 | 3.15% |
| 2024-12-10 | 6.47 | 6.37 | 0.04 | 0.63% | 6.35 | 6.54 | 171043 | 11022.60 | 3.00% |
| 2024-12-09 | 6.37 | 6.33 | -0.03 | -0.47% | 6.28 | 6.45 | 125947 | 8000.01 | 2.21% |
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。
