| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 4.41 | 4.33 | -0.09 | -2.04% | 4.32 | 4.43 | 162035 | 7052.74 | 2.56% |
| 2025-10-23 | 4.42 | 4.42 | 0.02 | 0.45% | 4.35 | 4.44 | 205917 | 9034.08 | 3.25% |
| 2025-10-22 | 4.37 | 4.40 | 0.02 | 0.46% | 4.35 | 4.45 | 239616 | 10567.29 | 3.79% |
| 2025-10-21 | 4.32 | 4.38 | 0.06 | 1.39% | 4.28 | 4.39 | 214412 | 9329.78 | 3.39% |
| 2025-10-20 | 4.21 | 4.32 | 0.14 | 3.35% | 4.19 | 4.34 | 325821 | 13953.89 | 5.15% |
| 2025-10-17 | 4.24 | 4.18 | -0.09 | -2.11% | 4.17 | 4.29 | 187168 | 7926.61 | 2.96% |
| 2025-10-16 | 4.26 | 4.27 | 0.03 | 0.71% | 4.20 | 4.29 | 174832 | 7419.18 | 2.76% |
| 2025-10-15 | 4.27 | 4.24 | -0.02 | -0.47% | 4.22 | 4.31 | 182160 | 7746.29 | 2.88% |
| 2025-10-14 | 4.30 | 4.26 | -0.03 | -0.70% | 4.22 | 4.37 | 226622 | 9737.09 | 3.58% |
| 2025-10-13 | 4.13 | 4.29 | 0.08 | 1.90% | 4.04 | 4.30 | 264593 | 11151.52 | 4.18% |
| 2025-10-10 | 4.14 | 4.21 | 0.05 | 1.20% | 4.12 | 4.24 | 170867 | 7184.64 | 2.70% |
| 2025-10-09 | 4.16 | 4.16 | 0.01 | 0.24% | 4.07 | 4.18 | 162880 | 6709.96 | 2.57% |
| 2025-09-30 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.17 | 102406 | 4246.48 | 1.62% |
| 2025-09-29 | 4.11 | 4.15 | 0.05 | 1.22% | 4.02 | 4.16 | 141821 | 5837.17 | 2.24% |
| 2025-09-26 | 4.10 | 4.10 | 0.00 | 0.00% | 4.07 | 4.20 | 182459 | 7563.30 | 2.88% |
| 2025-09-25 | 4.16 | 4.10 | -0.06 | -1.44% | 4.08 | 4.20 | 160064 | 6615.54 | 2.53% |
| 2025-09-24 | 4.04 | 4.16 | 0.11 | 2.72% | 4.00 | 4.17 | 227146 | 9370.85 | 3.59% |
| 2025-09-23 | 4.12 | 4.05 | -0.08 | -1.94% | 3.94 | 4.13 | 283055 | 11395.16 | 4.47% |
| 2025-09-22 | 4.21 | 4.13 | -0.07 | -1.67% | 4.09 | 4.21 | 203603 | 8393.90 | 3.22% |
| 2025-09-19 | 4.28 | 4.20 | -0.07 | -1.64% | 4.13 | 4.33 | 303304 | 12694.55 | 4.79% |
| 2025-09-18 | 4.40 | 4.27 | -0.14 | -3.17% | 4.22 | 4.41 | 303408 | 13131.43 | 4.79% |
| 2025-09-17 | 4.42 | 4.41 | -0.01 | -0.23% | 4.34 | 4.43 | 221503 | 9718.02 | 3.50% |
| 2025-09-16 | 4.33 | 4.42 | 0.06 | 1.38% | 4.33 | 4.45 | 272070 | 11955.54 | 4.30% |
| 2025-09-15 | 4.41 | 4.36 | -0.05 | -1.13% | 4.25 | 4.41 | 335810 | 14473.89 | 5.31% |
| 2025-09-12 | 4.32 | 4.41 | 0.07 | 1.61% | 4.30 | 4.44 | 333416 | 14628.16 | 5.27% |
| 2025-09-11 | 4.30 | 4.34 | 0.03 | 0.70% | 4.23 | 4.35 | 256326 | 10995.31 | 4.05% |
| 2025-09-10 | 4.31 | 4.31 | 0.00 | 0.00% | 4.26 | 4.33 | 189555 | 8136.74 | 2.99% |
| 2025-09-09 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.35 | 285979 | 12311.86 | 4.52% |
| 2025-09-08 | 4.21 | 4.29 | 0.08 | 1.90% | 4.20 | 4.31 | 282765 | 12076.91 | 4.47% |
| 2025-09-05 | 4.19 | 4.21 | 0.03 | 0.72% | 4.12 | 4.22 | 243591 | 10149.84 | 3.85% |
| 2025-09-04 | 4.14 | 4.18 | 0.05 | 1.21% | 4.11 | 4.32 | 350762 | 14765.79 | 5.54% |
| 2025-09-03 | 4.19 | 4.13 | -0.05 | -1.20% | 4.11 | 4.23 | 211848 | 8830.89 | 3.35% |
| 2025-09-02 | 4.21 | 4.18 | -0.02 | -0.48% | 4.11 | 4.23 | 241505 | 10065.98 | 3.82% |
| 2025-09-01 | 4.18 | 4.20 | 0.02 | 0.48% | 4.13 | 4.23 | 251461 | 10555.46 | 3.97% |
| 2025-08-29 | 4.25 | 4.18 | -0.04 | -0.95% | 4.15 | 4.28 | 280917 | 11835.04 | 4.44% |
| 2025-08-28 | 4.21 | 4.22 | 0.03 | 0.72% | 4.08 | 4.25 | 288574 | 12057.85 | 4.56% |
| 2025-08-27 | 4.30 | 4.19 | -0.12 | -2.78% | 4.16 | 4.33 | 291749 | 12420.65 | 4.61% |
| 2025-08-26 | 4.30 | 4.31 | 0.01 | 0.23% | 4.24 | 4.34 | 205221 | 8827.14 | 3.24% |
| 2025-08-25 | 4.29 | 4.30 | 0.03 | 0.70% | 4.25 | 4.36 | 322980 | 13925.72 | 5.10% |
| 2025-08-22 | 4.35 | 4.27 | -0.07 | -1.61% | 4.22 | 4.36 | 334071 | 14221.61 | 5.28% |
| 2025-08-21 | 4.30 | 4.34 | 0.04 | 0.93% | 4.26 | 4.46 | 431306 | 18775.85 | 6.81% |
| 2025-08-20 | 4.28 | 4.30 | 0.02 | 0.47% | 4.22 | 4.30 | 187998 | 8024.19 | 2.97% |
| 2025-08-19 | 4.18 | 4.28 | 0.09 | 2.15% | 4.18 | 4.29 | 278566 | 11846.62 | 4.40% |
| 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% |
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。
