| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 4.21 | 4.19 | 0.01 | 0.24% | 4.17 | 4.25 | 221477 | 9316.52 | 3.50% |
| 2025-08-15 | 4.14 | 4.18 | 0.05 | 1.21% | 4.14 | 4.21 | 172917 | 7230.43 | 2.73% |
| 2025-08-14 | 4.27 | 4.13 | -0.09 | -2.13% | 4.13 | 4.27 | 199182 | 8337.06 | 3.15% |
| 2025-08-13 | 4.30 | 4.22 | -0.07 | -1.63% | 4.21 | 4.32 | 208992 | 8862.84 | 3.30% |
| 2025-08-12 | 4.22 | 4.29 | 0.07 | 1.66% | 4.20 | 4.30 | 308548 | 13102.19 | 4.87% |
| 2025-08-11 | 4.16 | 4.22 | 0.08 | 1.93% | 4.16 | 4.23 | 215402 | 9054.92 | 3.40% |
| 2025-08-08 | 4.12 | 4.14 | 0.02 | 0.49% | 4.08 | 4.15 | 131178 | 5402.95 | 2.07% |
| 2025-08-07 | 4.16 | 4.12 | -0.05 | -1.20% | 4.10 | 4.17 | 151134 | 6234.09 | 2.39% |
| 2025-08-06 | 4.15 | 4.17 | 0.02 | 0.48% | 4.10 | 4.18 | 137588 | 5702.26 | 2.17% |
| 2025-08-05 | 4.12 | 4.15 | 0.03 | 0.73% | 4.11 | 4.17 | 136296 | 5654.95 | 2.15% |
| 2025-08-04 | 4.09 | 4.12 | 0.02 | 0.49% | 4.06 | 4.13 | 137282 | 5631.22 | 2.17% |
| 2025-08-01 | 4.06 | 4.10 | 0.04 | 0.99% | 4.05 | 4.11 | 127065 | 5188.06 | 2.01% |
| 2025-07-31 | 4.14 | 4.06 | -0.09 | -2.17% | 4.04 | 4.16 | 272301 | 11118.76 | 4.30% |
| 2025-07-30 | 4.20 | 4.15 | -0.06 | -1.43% | 4.13 | 4.22 | 198762 | 8279.61 | 3.14% |
| 2025-07-29 | 4.20 | 4.21 | 0.01 | 0.24% | 4.16 | 4.23 | 185844 | 7777.57 | 2.94% |
| 2025-07-28 | 4.22 | 4.20 | 0.01 | 0.24% | 4.17 | 4.22 | 138385 | 5811.72 | 2.19% |
| 2025-07-25 | 4.22 | 4.19 | -0.02 | -0.48% | 4.17 | 4.23 | 137623 | 5772.42 | 2.17% |
| 2025-07-24 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 198569 | 8341.07 | 3.14% |
| 2025-07-23 | 4.27 | 4.18 | -0.07 | -1.65% | 4.17 | 4.29 | 259286 | 10969.29 | 4.10% |
| 2025-07-22 | 4.22 | 4.25 | 0.03 | 0.71% | 4.17 | 4.28 | 292327 | 12370.00 | 4.62% |
| 2025-07-21 | 4.17 | 4.22 | 0.05 | 1.20% | 4.15 | 4.23 | 233962 | 9840.47 | 3.70% |
| 2025-07-18 | 4.17 | 4.17 | 0.00 | 0.00% | 4.15 | 4.19 | 161932 | 6743.54 | 2.56% |
| 2025-07-17 | 4.16 | 4.17 | 0.00 | 0.00% | 4.15 | 4.18 | 184011 | 7661.76 | 2.91% |
| 2025-07-16 | 4.20 | 4.17 | -0.05 | -1.18% | 4.13 | 4.24 | 279374 | 11685.38 | 4.41% |
| 2025-07-15 | 4.25 | 4.22 | -0.01 | -0.24% | 4.08 | 4.28 | 467434 | 19480.19 | 7.38% |
| 2025-07-14 | 4.34 | 4.23 | 0.02 | 0.48% | 4.20 | 4.36 | 596147 | 25309.31 | 9.42% |
| 2025-07-11 | 4.18 | 4.21 | 0.03 | 0.72% | 4.15 | 4.23 | 305538 | 12799.99 | 4.83% |
| 2025-07-10 | 4.07 | 4.18 | 0.10 | 2.45% | 4.07 | 4.22 | 346017 | 14376.14 | 5.47% |
| 2025-07-09 | 4.07 | 4.08 | 0.00 | 0.00% | 4.04 | 4.10 | 188046 | 7658.88 | 2.97% |
| 2025-07-08 | 4.06 | 4.08 | 0.03 | 0.74% | 4.02 | 4.09 | 231351 | 9381.08 | 3.66% |
| 2025-07-07 | 3.97 | 4.05 | 0.09 | 2.27% | 3.96 | 4.07 | 330955 | 13351.76 | 5.23% |
| 2025-07-04 | 4.02 | 3.96 | -0.06 | -1.49% | 3.95 | 4.04 | 207726 | 8305.70 | 3.28% |
| 2025-07-03 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.04 | 152301 | 6121.66 | 2.41% |
| 2025-07-02 | 4.02 | 4.01 | 0.01 | 0.25% | 3.97 | 4.03 | 190709 | 7621.13 | 3.01% |
| 2025-07-01 | 4.03 | 4.00 | -0.02 | -0.50% | 3.96 | 4.04 | 187228 | 7494.32 | 2.96% |
| 2025-06-30 | 3.99 | 4.02 | 0.04 | 1.01% | 3.95 | 4.03 | 218714 | 8729.57 | 3.46% |
| 2025-06-27 | 3.93 | 3.98 | 0.05 | 1.27% | 3.93 | 3.99 | 221465 | 8772.62 | 3.50% |
| 2025-06-26 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 4.05 | 261543 | 10335.06 | 4.13% |
| 2025-06-25 | 3.87 | 3.97 | 0.09 | 2.32% | 3.84 | 3.98 | 332473 | 13036.09 | 5.25% |
| 2025-06-24 | 3.81 | 3.88 | 0.07 | 1.84% | 3.80 | 3.89 | 175252 | 6756.04 | 2.77% |
| 2025-06-23 | 3.68 | 3.81 | 0.07 | 1.87% | 3.68 | 3.82 | 218842 | 8271.65 | 3.46% |
| 2025-06-20 | 3.77 | 3.74 | -0.06 | -1.58% | 3.74 | 3.82 | 170155 | 6426.89 | 2.69% |
| 2025-06-19 | 3.88 | 3.80 | -0.10 | -2.56% | 3.78 | 3.90 | 269409 | 10309.82 | 4.26% |
| 2025-06-18 | 3.94 | 3.90 | -0.06 | -1.52% | 3.88 | 3.95 | 227495 | 8887.19 | 3.59% |
| 2025-06-17 | 3.98 | 3.96 | 0.00 | 0.00% | 3.93 | 4.00 | 202001 | 7989.36 | 3.19% |
| 2025-06-16 | 3.90 | 3.96 | 0.05 | 1.28% | 3.89 | 3.99 | 278464 | 11002.72 | 4.40% |
| 2025-06-13 | 4.01 | 3.91 | -0.11 | -2.74% | 3.90 | 4.03 | 403160 | 15863.63 | 6.37% |
| 2025-06-12 | 4.03 | 4.02 | 0.02 | 0.50% | 3.99 | 4.05 | 387392 | 15593.34 | 6.12% |
| 2025-06-11 | 4.01 | 4.05 | 0.01 | 0.25% | 3.97 | 4.09 | 576353 | 23307.87 | 9.11% |
| 2025-06-10 | 4.09 | 4.04 | -0.04 | -0.98% | 3.97 | 4.19 | 1124314 | 45617.43 | 17.76% |
| 2025-06-09 | 4.08 | 4.08 | -0.45 | -9.93% | 4.08 | 4.08 | 235502 | 9608.48 | 3.72% |
| 2025-06-06 | 4.50 | 4.53 | 0.01 | 0.22% | 4.50 | 4.59 | 404208 | 18380.79 | 6.39% |
| 2025-06-05 | 4.50 | 4.52 | -0.01 | -0.22% | 4.43 | 4.53 | 300963 | 13512.70 | 4.75% |
| 2025-06-04 | 4.48 | 4.53 | 0.05 | 1.12% | 4.48 | 4.55 | 348959 | 15742.47 | 5.51% |
| 2025-06-03 | 4.51 | 4.48 | -0.10 | -2.18% | 4.43 | 4.53 | 396070 | 17739.98 | 6.26% |
| 2025-05-30 | 4.67 | 4.58 | -0.09 | -1.93% | 4.54 | 4.71 | 449929 | 20639.83 | 7.11% |
| 2025-05-29 | 4.69 | 4.67 | -0.09 | -1.89% | 4.63 | 4.83 | 864367 | 40404.94 | 13.66% |
| 2025-05-28 | 5.09 | 4.76 | -0.39 | -7.57% | 4.69 | 5.18 | 1112499 | 55131.31 | 17.58% |
| 2025-05-27 | 4.88 | 5.15 | 0.35 | 7.29% | 4.82 | 5.18 | 920267 | 46453.57 | 14.54% |
| 2025-05-26 | 4.70 | 4.80 | 0.07 | 1.48% | 4.70 | 4.95 | 673314 | 32480.17 | 10.64% |
| 2025-05-23 | 4.71 | 4.73 | -0.03 | -0.63% | 4.62 | 4.82 | 780840 | 36910.98 | 12.34% |
| 2025-05-22 | 4.96 | 4.76 | -0.19 | -3.84% | 4.75 | 5.20 | 1568628 | 78151.45 | 24.78% |
| 2025-05-21 | 4.65 | 4.95 | 0.45 | 10.00% | 4.65 | 4.95 | 603318 | 29642.47 | 9.53% |
| 2025-05-20 | 4.54 | 4.50 | -0.04 | -0.88% | 4.44 | 4.57 | 342073 | 15352.36 | 5.40% |
| 2025-05-19 | 4.53 | 4.54 | 0.18 | 4.13% | 4.42 | 4.65 | 550196 | 24914.78 | 8.69% |
| 2025-05-16 | 4.36 | 4.36 | 0.01 | 0.23% | 4.35 | 4.45 | 205516 | 8984.39 | 3.25% |
| 2025-05-15 | 4.40 | 4.35 | -0.05 | -1.14% | 4.32 | 4.44 | 258857 | 11322.37 | 4.09% |
| 2025-05-14 | 4.29 | 4.40 | 0.12 | 2.80% | 4.26 | 4.49 | 447323 | 19631.21 | 7.07% |
| 2025-05-13 | 4.37 | 4.28 | -0.05 | -1.15% | 4.25 | 4.39 | 242644 | 10436.38 | 3.83% |
| 2025-05-12 | 4.34 | 4.33 | 0.01 | 0.23% | 4.27 | 4.37 | 222271 | 9593.72 | 3.51% |
| 2025-05-09 | 4.48 | 4.32 | -0.13 | -2.92% | 4.30 | 4.50 | 317174 | 13845.56 | 5.01% |
| 2025-05-08 | 4.40 | 4.45 | 0.01 | 0.23% | 4.40 | 4.55 | 440551 | 19671.72 | 6.96% |
| 2025-05-07 | 4.39 | 4.44 | 0.14 | 3.26% | 4.35 | 4.52 | 682154 | 30219.75 | 10.78% |
| 2025-05-06 | 4.20 | 4.30 | 0.06 | 1.42% | 4.20 | 4.33 | 667998 | 28475.30 | 10.55% |
| 2025-04-30 | 4.20 | 4.24 | 0.22 | 5.47% | 4.20 | 4.42 | 841152 | 36517.50 | 13.29% |
| 2025-04-29 | 3.94 | 4.02 | 0.06 | 1.52% | 3.92 | 4.05 | 188275 | 7516.46 | 2.97% |
| 2025-04-28 | 4.09 | 3.96 | -0.19 | -4.58% | 3.95 | 4.11 | 314170 | 12536.06 | 4.96% |
| 2025-04-25 | 4.13 | 4.15 | 0.02 | 0.48% | 4.13 | 4.28 | 371789 | 15595.74 | 5.87% |
| 2025-04-24 | 4.16 | 4.13 | -0.03 | -0.72% | 4.06 | 4.20 | 232457 | 9583.57 | 3.67% |
| 2025-04-23 | 4.15 | 4.16 | 0.03 | 0.73% | 4.10 | 4.20 | 268169 | 11166.27 | 4.24% |
粤宏远Ａ(000573)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。
