| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.27 | 4.21 | 0.05 | 1.20% | 4.18 | 4.30 | 371058 | 15663.14 | 5.86% |
| 2026-02-02 | 4.25 | 4.16 | -0.09 | -2.12% | 4.15 | 4.58 | 508823 | 21817.11 | 8.04% |
| 2026-01-30 | 4.37 | 4.25 | -0.19 | -4.28% | 4.13 | 4.43 | 923102 | 39328.80 | 14.58% |
| 2026-01-29 | 4.80 | 4.44 | -0.41 | -8.45% | 4.37 | 4.81 | 1597173 | 71937.52 | 25.23% |
| 2026-01-28 | 4.46 | 4.85 | 0.44 | 9.98% | 4.38 | 4.85 | 1016713 | 48725.92 | 16.06% |
| 2026-01-27 | 4.44 | 4.41 | -0.03 | -0.68% | 4.30 | 4.45 | 163129 | 7137.09 | 2.58% |
| 2026-01-26 | 4.53 | 4.44 | -0.09 | -1.99% | 4.41 | 4.53 | 241984 | 10779.03 | 3.82% |
| 2026-01-23 | 4.52 | 4.53 | 0.01 | 0.22% | 4.48 | 4.58 | 185985 | 8435.23 | 2.94% |
| 2026-01-22 | 4.45 | 4.52 | 0.08 | 1.80% | 4.40 | 4.52 | 228610 | 10201.10 | 3.61% |
| 2026-01-21 | 4.38 | 4.44 | 0.02 | 0.45% | 4.33 | 4.45 | 174875 | 7700.89 | 2.76% |
| 2026-01-20 | 4.35 | 4.42 | 0.07 | 1.61% | 4.31 | 4.44 | 238522 | 10498.78 | 3.77% |
| 2026-01-19 | 4.31 | 4.35 | -0.02 | -0.46% | 4.28 | 4.42 | 272751 | 11890.55 | 4.31% |
| 2026-01-16 | 4.17 | 4.37 | 0.24 | 5.81% | 4.10 | 4.48 | 442849 | 18957.15 | 7.00% |
| 2026-01-15 | 4.17 | 4.13 | -0.05 | -1.20% | 4.12 | 4.19 | 108219 | 4491.13 | 1.71% |
| 2026-01-14 | 4.17 | 4.18 | 0.02 | 0.48% | 4.12 | 4.21 | 163924 | 6830.92 | 2.59% |
| 2026-01-13 | 4.21 | 4.16 | -0.05 | -1.19% | 4.15 | 4.25 | 161851 | 6814.86 | 2.56% |
| 2026-01-12 | 4.22 | 4.21 | -0.01 | -0.24% | 4.17 | 4.24 | 162476 | 6823.67 | 2.57% |
| 2026-01-09 | 4.16 | 4.22 | 0.06 | 1.44% | 4.13 | 4.23 | 157169 | 6566.45 | 2.48% |
| 2026-01-08 | 4.07 | 4.16 | 0.09 | 2.21% | 4.05 | 4.23 | 237530 | 9860.84 | 3.75% |
| 2026-01-07 | 4.11 | 4.07 | -0.04 | -0.97% | 4.06 | 4.12 | 127789 | 5220.03 | 2.02% |
| 2026-01-06 | 4.10 | 4.11 | 0.01 | 0.24% | 4.08 | 4.14 | 162251 | 6664.51 | 2.56% |
| 2026-01-05 | 4.13 | 4.10 | -0.03 | -0.73% | 4.08 | 4.14 | 157061 | 6454.78 | 2.48% |
| 2025-12-31 | 4.12 | 4.13 | 0.05 | 1.23% | 4.03 | 4.15 | 122996 | 5038.92 | 1.94% |
| 2025-12-30 | 4.10 | 4.08 | -0.04 | -0.97% | 4.06 | 4.15 | 115554 | 4739.33 | 1.83% |
| 2025-12-29 | 4.16 | 4.12 | -0.03 | -0.72% | 4.10 | 4.18 | 104643 | 4321.00 | 1.65% |
| 2025-12-26 | 4.13 | 4.15 | 0.02 | 0.48% | 4.11 | 4.17 | 128198 | 5306.78 | 2.03% |
| 2025-12-25 | 4.23 | 4.13 | -0.08 | -1.90% | 4.11 | 4.23 | 136732 | 5659.24 | 2.16% |
| 2025-12-24 | 4.12 | 4.21 | 0.09 | 2.18% | 4.09 | 4.26 | 217403 | 9097.07 | 3.43% |
| 2025-12-23 | 4.10 | 4.12 | 0.03 | 0.73% | 4.09 | 4.31 | 212310 | 8799.89 | 3.35% |
| 2025-12-22 | 4.03 | 4.09 | 0.07 | 1.74% | 4.01 | 4.11 | 141680 | 5765.19 | 2.24% |
| 2025-12-19 | 3.92 | 4.02 | 0.12 | 3.08% | 3.88 | 4.02 | 148767 | 5905.18 | 2.35% |
| 2025-12-18 | 3.88 | 3.90 | 0.01 | 0.26% | 3.84 | 3.94 | 119819 | 4683.91 | 1.89% |
| 2025-12-17 | 3.88 | 3.89 | 0.01 | 0.26% | 3.80 | 3.91 | 160409 | 6180.51 | 2.53% |
| 2025-12-16 | 3.97 | 3.88 | -0.09 | -2.27% | 3.87 | 3.99 | 142620 | 5573.84 | 2.25% |
| 2025-12-15 | 3.98 | 3.97 | -0.02 | -0.50% | 3.92 | 4.02 | 160731 | 6382.97 | 2.54% |
| 2025-12-12 | 4.04 | 3.99 | -0.03 | -0.75% | 3.99 | 4.07 | 149892 | 6043.51 | 2.37% |
| 2025-12-11 | 4.16 | 4.02 | -0.14 | -3.37% | 4.02 | 4.18 | 195447 | 7967.44 | 3.09% |
| 2025-12-10 | 4.18 | 4.16 | -0.03 | -0.72% | 4.12 | 4.21 | 190984 | 7951.82 | 3.02% |
| 2025-12-09 | 4.23 | 4.19 | -0.07 | -1.64% | 4.14 | 4.24 | 162466 | 6801.16 | 2.57% |
| 2025-12-08 | 4.25 | 4.26 | 0.02 | 0.47% | 4.24 | 4.29 | 114729 | 4895.33 | 1.81% |
| 2025-12-05 | 4.20 | 4.24 | 0.02 | 0.47% | 4.16 | 4.25 | 116281 | 4894.65 | 1.84% |
| 2025-12-04 | 4.32 | 4.22 | -0.09 | -2.09% | 4.19 | 4.33 | 145468 | 6170.55 | 2.30% |
| 2025-12-03 | 4.37 | 4.31 | -0.06 | -1.37% | 4.28 | 4.40 | 123147 | 5323.71 | 1.95% |
| 2025-12-02 | 4.36 | 4.37 | -0.01 | -0.23% | 4.28 | 4.38 | 100926 | 4380.19 | 1.59% |
| 2025-12-01 | 4.40 | 4.38 | -0.02 | -0.45% | 4.36 | 4.48 | 127163 | 5601.91 | 2.01% |
| 2025-11-28 | 4.24 | 4.40 | 0.14 | 3.29% | 4.22 | 4.40 | 142397 | 6147.58 | 2.25% |
| 2025-11-27 | 4.28 | 4.26 | -0.02 | -0.47% | 4.20 | 4.31 | 146595 | 6254.78 | 2.32% |
| 2025-11-26 | 4.28 | 4.28 | -0.02 | -0.47% | 4.27 | 4.41 | 128032 | 5545.74 | 2.02% |
| 2025-11-25 | 4.24 | 4.30 | 0.08 | 1.90% | 4.20 | 4.33 | 144206 | 6177.54 | 2.28% |
| 2025-11-24 | 4.23 | 4.22 | 0.03 | 0.72% | 4.16 | 4.27 | 180656 | 7622.61 | 2.85% |
| 2025-11-21 | 4.42 | 4.19 | -0.27 | -6.05% | 4.18 | 4.49 | 269217 | 11497.55 | 4.25% |
| 2025-11-20 | 4.50 | 4.46 | 0.00 | 0.00% | 4.37 | 4.52 | 146777 | 6530.50 | 2.32% |
| 2025-11-19 | 4.56 | 4.46 | -0.12 | -2.62% | 4.43 | 4.60 | 159690 | 7161.41 | 2.52% |
| 2025-11-18 | 4.69 | 4.58 | -0.11 | -2.35% | 4.52 | 4.72 | 181650 | 8312.72 | 2.87% |
| 2025-11-17 | 4.70 | 4.69 | -0.01 | -0.21% | 4.63 | 4.73 | 181697 | 8522.99 | 2.87% |
| 2025-11-14 | 4.56 | 4.70 | 0.11 | 2.40% | 4.55 | 4.75 | 254263 | 11901.62 | 4.02% |
| 2025-11-13 | 4.52 | 4.59 | 0.05 | 1.10% | 4.49 | 4.62 | 151993 | 6946.42 | 2.40% |
| 2025-11-12 | 4.58 | 4.54 | -0.04 | -0.87% | 4.52 | 4.64 | 137179 | 6246.88 | 2.17% |
| 2025-11-11 | 4.54 | 4.58 | 0.03 | 0.66% | 4.52 | 4.62 | 172121 | 7862.93 | 2.72% |
| 2025-11-10 | 4.51 | 4.55 | 0.05 | 1.11% | 4.44 | 4.57 | 197522 | 8953.75 | 3.12% |
| 2025-11-07 | 4.60 | 4.50 | -0.10 | -2.17% | 4.50 | 4.61 | 265736 | 12058.97 | 4.20% |
| 2025-11-06 | 4.65 | 4.60 | 0.03 | 0.66% | 4.48 | 4.69 | 337930 | 15408.21 | 5.34% |
| 2025-11-05 | 4.36 | 4.57 | 0.17 | 3.86% | 4.35 | 4.72 | 565563 | 25894.44 | 8.94% |
| 2025-11-04 | 4.34 | 4.40 | 0.05 | 1.15% | 4.32 | 4.42 | 185624 | 8124.08 | 2.93% |
| 2025-11-03 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.36 | 130855 | 5673.10 | 2.07% |
| 2025-10-31 | 4.25 | 4.31 | 0.06 | 1.41% | 4.25 | 4.34 | 145791 | 6262.05 | 2.30% |
| 2025-10-30 | 4.33 | 4.25 | -0.10 | -2.30% | 4.25 | 4.34 | 170606 | 7308.65 | 2.70% |
| 2025-10-29 | 4.32 | 4.35 | 0.02 | 0.46% | 4.26 | 4.36 | 152756 | 6592.50 | 2.41% |
| 2025-10-28 | 4.32 | 4.33 | 0.02 | 0.46% | 4.29 | 4.36 | 119352 | 5157.83 | 1.89% |
| 2025-10-27 | 4.33 | 4.31 | -0.02 | -0.46% | 4.26 | 4.36 | 164457 | 7090.14 | 2.60% |
| 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% |
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。
