| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 6.01 | 5.97 | -0.02 | -0.33% | 5.94 | 6.06 | 97642 | 5854.86 | 1.71% |
| 2025-12-11 | 6.19 | 5.99 | -0.19 | -3.07% | 5.98 | 6.22 | 121263 | 7312.32 | 2.13% |
| 2025-12-10 | 6.23 | 6.18 | -0.08 | -1.28% | 6.14 | 6.30 | 83339 | 5174.54 | 1.46% |
| 2025-12-09 | 6.26 | 6.26 | -0.02 | -0.32% | 6.14 | 6.31 | 84476 | 5271.76 | 1.48% |
| 2025-12-08 | 6.32 | 6.28 | -0.04 | -0.63% | 6.25 | 6.32 | 82827 | 5198.52 | 1.45% |
| 2025-12-05 | 6.15 | 6.32 | 0.17 | 2.76% | 6.09 | 6.33 | 108604 | 6794.78 | 1.91% |
| 2025-12-04 | 6.30 | 6.15 | -0.15 | -2.38% | 6.13 | 6.32 | 94895 | 5877.90 | 1.67% |
| 2025-12-03 | 6.39 | 6.30 | -0.05 | -0.79% | 6.26 | 6.39 | 104101 | 6560.38 | 1.83% |
| 2025-12-02 | 6.24 | 6.35 | 0.09 | 1.44% | 6.23 | 6.37 | 136583 | 8636.48 | 2.40% |
| 2025-12-01 | 6.25 | 6.26 | 0.01 | 0.16% | 6.22 | 6.32 | 106522 | 6670.44 | 1.87% |
| 2025-11-28 | 6.21 | 6.25 | 0.04 | 0.64% | 6.09 | 6.25 | 129716 | 8011.85 | 2.28% |
| 2025-11-27 | 6.24 | 6.21 | -0.04 | -0.64% | 6.18 | 6.30 | 168901 | 10515.45 | 2.96% |
| 2025-11-26 | 6.15 | 6.25 | 0.09 | 1.46% | 6.13 | 6.57 | 273842 | 17245.95 | 4.81% |
| 2025-11-25 | 6.18 | 6.16 | 0.01 | 0.16% | 6.09 | 6.20 | 65570 | 4024.35 | 1.15% |
| 2025-11-24 | 6.05 | 6.15 | 0.16 | 2.67% | 6.00 | 6.17 | 83891 | 5114.76 | 1.47% |
| 2025-11-21 | 6.11 | 5.99 | -0.18 | -2.92% | 5.98 | 6.21 | 89747 | 5451.93 | 1.57% |
| 2025-11-20 | 6.26 | 6.17 | -0.13 | -2.06% | 6.09 | 6.29 | 76196 | 4700.55 | 1.34% |
| 2025-11-19 | 6.24 | 6.30 | 0.08 | 1.29% | 6.17 | 6.34 | 102175 | 6381.50 | 1.79% |
| 2025-11-18 | 6.25 | 6.22 | -0.03 | -0.48% | 6.17 | 6.30 | 54358 | 3378.32 | 0.95% |
| 2025-11-17 | 6.25 | 6.25 | 0.03 | 0.48% | 6.19 | 6.29 | 67000 | 4181.33 | 1.18% |
| 2025-11-14 | 6.25 | 6.22 | -0.03 | -0.48% | 6.21 | 6.32 | 71508 | 4476.12 | 1.25% |
| 2025-11-13 | 6.22 | 6.25 | 0.04 | 0.64% | 6.16 | 6.27 | 57268 | 3559.78 | 1.00% |
| 2025-11-12 | 6.22 | 6.21 | -0.03 | -0.48% | 6.19 | 6.26 | 65005 | 4042.99 | 1.14% |
| 2025-11-11 | 6.18 | 6.24 | 0.06 | 0.97% | 6.15 | 6.25 | 77686 | 4824.82 | 1.36% |
| 2025-11-10 | 6.12 | 6.18 | 0.07 | 1.15% | 6.08 | 6.19 | 71280 | 4391.74 | 1.25% |
| 2025-11-07 | 6.08 | 6.11 | 0.03 | 0.49% | 6.06 | 6.13 | 50005 | 3055.22 | 0.88% |
| 2025-11-06 | 6.08 | 6.08 | 0.00 | 0.00% | 6.03 | 6.11 | 68796 | 4184.09 | 1.21% |
| 2025-11-05 | 6.00 | 6.08 | 0.07 | 1.16% | 5.97 | 6.10 | 74770 | 4532.27 | 1.31% |
| 2025-11-04 | 5.99 | 6.01 | 0.02 | 0.33% | 5.95 | 6.03 | 55994 | 3357.53 | 0.98% |
| 2025-11-03 | 5.93 | 5.99 | 0.07 | 1.18% | 5.92 | 6.01 | 75347 | 4497.03 | 1.32% |
| 2025-10-31 | 5.90 | 5.92 | 0.02 | 0.34% | 5.89 | 5.95 | 69497 | 4118.44 | 1.22% |
| 2025-10-30 | 5.94 | 5.90 | -0.03 | -0.51% | 5.89 | 5.97 | 97958 | 5800.95 | 1.72% |
| 2025-10-29 | 6.08 | 5.93 | -0.21 | -3.42% | 5.89 | 6.08 | 152202 | 9034.32 | 2.67% |
| 2025-10-28 | 6.13 | 6.14 | 0.01 | 0.16% | 6.11 | 6.17 | 49834 | 3064.96 | 0.87% |
| 2025-10-27 | 6.11 | 6.13 | 0.03 | 0.49% | 6.03 | 6.17 | 70026 | 4276.41 | 1.23% |
| 2025-10-24 | 6.19 | 6.10 | -0.09 | -1.45% | 6.08 | 6.21 | 67610 | 4144.86 | 1.19% |
| 2025-10-23 | 6.15 | 6.19 | 0.04 | 0.65% | 6.09 | 6.20 | 63152 | 3893.95 | 1.11% |
| 2025-10-22 | 6.11 | 6.15 | 0.05 | 0.82% | 6.08 | 6.19 | 79379 | 4885.26 | 1.39% |
| 2025-10-21 | 6.03 | 6.10 | 0.05 | 0.83% | 6.03 | 6.11 | 67895 | 4123.77 | 1.19% |
| 2025-10-20 | 6.03 | 6.05 | 0.06 | 1.00% | 5.97 | 6.05 | 59309 | 3565.67 | 1.04% |
| 2025-10-17 | 6.00 | 5.99 | -0.02 | -0.33% | 5.98 | 6.04 | 56459 | 3395.34 | 0.99% |
| 2025-10-16 | 6.05 | 6.01 | -0.03 | -0.50% | 5.99 | 6.07 | 50717 | 3053.18 | 0.89% |
| 2025-10-15 | 6.00 | 6.04 | 0.03 | 0.50% | 5.97 | 6.07 | 59567 | 3595.10 | 1.05% |
| 2025-10-14 | 5.94 | 6.01 | 0.07 | 1.18% | 5.94 | 6.02 | 78392 | 4695.45 | 1.38% |
| 2025-10-13 | 5.90 | 5.94 | -0.05 | -0.83% | 5.86 | 5.98 | 62546 | 3713.61 | 1.10% |
| 2025-10-10 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.03 | 83888 | 5018.67 | 1.47% |
| 2025-10-09 | 5.95 | 5.92 | -0.03 | -0.50% | 5.87 | 5.95 | 69746 | 4118.79 | 1.22% |
| 2025-09-30 | 6.00 | 5.95 | -0.04 | -0.67% | 5.94 | 6.00 | 46711 | 2785.82 | 0.82% |
| 2025-09-29 | 5.95 | 5.99 | 0.02 | 0.34% | 5.84 | 6.00 | 59931 | 3558.97 | 1.05% |
| 2025-09-26 | 5.91 | 5.97 | 0.02 | 0.34% | 5.87 | 6.01 | 62775 | 3747.89 | 1.10% |
| 2025-09-25 | 5.96 | 5.95 | -0.05 | -0.83% | 5.90 | 6.00 | 66150 | 3927.22 | 1.16% |
| 2025-09-24 | 5.90 | 6.00 | 0.06 | 1.01% | 5.87 | 6.00 | 68550 | 4090.52 | 1.20% |
| 2025-09-23 | 5.98 | 5.94 | -0.04 | -0.67% | 5.81 | 5.99 | 112187 | 6593.50 | 1.97% |
| 2025-09-22 | 6.12 | 5.98 | -0.12 | -1.97% | 5.96 | 6.12 | 102496 | 6145.26 | 1.80% |
| 2025-09-19 | 6.19 | 6.10 | -0.10 | -1.61% | 6.07 | 6.20 | 109982 | 6726.20 | 1.93% |
| 2025-09-18 | 6.36 | 6.20 | -0.16 | -2.52% | 6.17 | 6.36 | 117870 | 7367.29 | 2.07% |
| 2025-09-17 | 6.41 | 6.36 | -0.07 | -1.09% | 6.30 | 6.45 | 79933 | 5076.87 | 1.40% |
| 2025-09-16 | 6.48 | 6.43 | -0.07 | -1.08% | 6.37 | 6.51 | 86322 | 5542.59 | 1.51% |
| 2025-09-15 | 6.52 | 6.50 | 0.04 | 0.62% | 6.44 | 6.58 | 101786 | 6607.55 | 1.79% |
| 2025-09-12 | 6.53 | 6.46 | -0.09 | -1.37% | 6.43 | 6.55 | 105166 | 6800.19 | 1.85% |
| 2025-09-11 | 6.45 | 6.55 | 0.08 | 1.24% | 6.40 | 6.55 | 117674 | 7641.73 | 2.06% |
| 2025-09-10 | 6.39 | 6.47 | 0.08 | 1.25% | 6.34 | 6.48 | 102298 | 6570.18 | 1.80% |
| 2025-09-09 | 6.38 | 6.39 | -0.01 | -0.16% | 6.33 | 6.43 | 64526 | 4113.03 | 1.13% |
| 2025-09-08 | 6.27 | 6.40 | 0.13 | 2.07% | 6.25 | 6.40 | 109362 | 6965.16 | 1.92% |
| 2025-09-05 | 6.32 | 6.27 | 0.01 | 0.16% | 6.17 | 6.33 | 86532 | 5406.15 | 1.52% |
| 2025-09-04 | 6.15 | 6.26 | 0.11 | 1.79% | 6.09 | 6.31 | 123188 | 7680.10 | 2.16% |
| 2025-09-03 | 6.37 | 6.15 | -0.25 | -3.91% | 6.11 | 6.40 | 141661 | 8822.59 | 2.49% |
| 2025-09-02 | 6.36 | 6.40 | 0.04 | 0.63% | 6.29 | 6.56 | 151177 | 9694.22 | 2.65% |
| 2025-09-01 | 6.27 | 6.36 | 0.08 | 1.27% | 6.17 | 6.38 | 117950 | 7442.94 | 2.07% |
| 2025-08-29 | 6.22 | 6.28 | 0.06 | 0.96% | 6.22 | 6.37 | 98593 | 6215.99 | 1.73% |
| 2025-08-28 | 6.24 | 6.22 | -0.02 | -0.32% | 6.05 | 6.32 | 117954 | 7298.19 | 2.07% |
| 2025-08-27 | 6.34 | 6.24 | -0.11 | -1.73% | 6.23 | 6.41 | 99960 | 6314.42 | 1.75% |
| 2025-08-26 | 6.26 | 6.35 | 0.08 | 1.28% | 6.23 | 6.38 | 84765 | 5359.93 | 1.49% |
| 2025-08-25 | 6.23 | 6.27 | 0.05 | 0.80% | 6.19 | 6.28 | 77311 | 4824.93 | 1.36% |
| 2025-08-22 | 6.28 | 6.22 | -0.06 | -0.96% | 6.14 | 6.31 | 93771 | 5813.61 | 1.65% |
| 2025-08-21 | 6.30 | 6.28 | 0.00 | 0.00% | 6.25 | 6.33 | 58635 | 3683.35 | 1.03% |
| 2025-08-20 | 6.19 | 6.28 | 0.07 | 1.13% | 6.16 | 6.30 | 70159 | 4387.62 | 1.23% |
| 2025-08-19 | 6.15 | 6.21 | 0.05 | 0.81% | 6.11 | 6.23 | 68861 | 4264.61 | 1.21% |
| 2025-08-18 | 6.16 | 6.16 | 0.02 | 0.33% | 6.14 | 6.22 | 75890 | 4685.23 | 1.33% |
| 2025-08-15 | 6.17 | 6.14 | -0.01 | -0.16% | 6.13 | 6.19 | 97083 | 5972.88 | 1.70% |
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。
