| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 4.59 | 4.54 | -0.05 | -1.09% | 4.44 | 4.66 | 562854 | 25594.90 | 8.89% |
| 2025-03-28 | 4.89 | 4.59 | -0.40 | -8.02% | 4.50 | 4.95 | 883769 | 41402.66 | 13.96% |
| 2025-03-27 | 5.09 | 4.99 | -0.01 | -0.20% | 4.95 | 5.15 | 654091 | 32923.13 | 10.33% |
| 2025-03-26 | 4.95 | 5.00 | 0.12 | 2.46% | 4.88 | 5.30 | 1151325 | 58612.38 | 18.19% |
| 2025-03-25 | 4.40 | 4.88 | 0.44 | 9.91% | 4.32 | 4.88 | 552934 | 25584.59 | 8.74% |
| 2025-03-24 | 4.90 | 4.44 | -0.42 | -8.64% | 4.37 | 4.90 | 751131 | 34104.61 | 11.87% |
| 2025-03-21 | 4.72 | 4.86 | 0.11 | 2.32% | 4.67 | 4.95 | 696789 | 33609.09 | 11.01% |
| 2025-03-20 | 4.73 | 4.75 | 0.04 | 0.85% | 4.68 | 4.85 | 696973 | 33095.71 | 11.01% |
| 2025-03-19 | 4.87 | 4.71 | -0.15 | -3.09% | 4.68 | 4.97 | 1131509 | 54106.93 | 17.88% |
| 2025-03-18 | 4.45 | 4.86 | 0.44 | 9.95% | 4.43 | 4.86 | 338652 | 16104.37 | 5.35% |
| 2025-03-17 | 4.38 | 4.42 | 0.04 | 0.91% | 4.35 | 4.48 | 388753 | 17130.43 | 6.14% |
| 2025-03-14 | 4.28 | 4.38 | 0.12 | 2.82% | 4.26 | 4.43 | 394023 | 17077.26 | 6.23% |
| 2025-03-13 | 4.35 | 4.26 | -0.11 | -2.52% | 4.19 | 4.36 | 341560 | 14548.44 | 5.40% |
| 2025-03-12 | 4.42 | 4.37 | -0.02 | -0.46% | 4.37 | 4.46 | 396914 | 17490.15 | 6.27% |
| 2025-03-11 | 4.36 | 4.39 | -0.02 | -0.45% | 4.25 | 4.40 | 331518 | 14414.54 | 5.24% |
| 2025-03-10 | 4.37 | 4.41 | 0.04 | 0.92% | 4.34 | 4.42 | 393555 | 17251.00 | 6.22% |
| 2025-03-07 | 4.45 | 4.37 | -0.13 | -2.89% | 4.34 | 4.50 | 600983 | 26372.92 | 9.49% |
| 2025-03-06 | 4.28 | 4.50 | 0.25 | 5.88% | 4.24 | 4.56 | 881794 | 39299.07 | 13.93% |
| 2025-03-05 | 4.25 | 4.25 | 0.08 | 1.92% | 4.15 | 4.33 | 592418 | 24950.75 | 9.36% |
| 2025-03-04 | 4.18 | 4.17 | -0.25 | -5.66% | 4.09 | 4.27 | 899469 | 37385.65 | 14.21% |
| 2025-03-03 | 4.81 | 4.42 | -0.49 | -9.98% | 4.42 | 5.08 | 1472330 | 67467.45 | 23.26% |
| 2025-02-28 | 4.72 | 4.91 | 0.08 | 1.66% | 4.42 | 5.10 | 1588063 | 75635.95 | 25.09% |
| 2025-02-27 | 5.37 | 4.83 | -0.54 | -10.06% | 4.83 | 5.71 | 1801098 | 94107.73 | 28.45% |
| 2025-02-26 | 4.91 | 5.37 | 0.49 | 10.04% | 4.79 | 5.37 | 1992447 | 102167.33 | 31.48% |
| 2025-02-25 | 4.36 | 4.88 | 0.44 | 9.91% | 4.33 | 4.88 | 1342302 | 63073.89 | 21.21% |
| 2025-02-24 | 4.05 | 4.44 | 0.40 | 9.90% | 4.05 | 4.44 | 1264016 | 54686.30 | 19.97% |
| 2025-02-21 | 4.13 | 4.04 | -0.08 | -1.94% | 4.03 | 4.15 | 430091 | 17442.26 | 6.79% |
| 2025-02-20 | 4.14 | 4.12 | -0.02 | -0.48% | 4.06 | 4.22 | 558462 | 23056.61 | 8.82% |
| 2025-02-19 | 4.05 | 4.14 | 0.09 | 2.22% | 3.98 | 4.16 | 434105 | 17845.27 | 6.86% |
| 2025-02-18 | 4.15 | 4.05 | -0.10 | -2.41% | 4.05 | 4.20 | 445832 | 18378.50 | 7.04% |
| 2025-02-17 | 4.02 | 4.15 | 0.10 | 2.47% | 4.02 | 4.19 | 546989 | 22524.86 | 8.64% |
| 2025-02-14 | 4.13 | 4.05 | -0.12 | -2.88% | 4.02 | 4.15 | 603384 | 24586.89 | 9.53% |
| 2025-02-13 | 4.25 | 4.17 | -0.08 | -1.88% | 4.16 | 4.26 | 577044 | 24307.29 | 9.12% |
| 2025-02-12 | 4.29 | 4.25 | -0.07 | -1.62% | 4.18 | 4.29 | 662449 | 28072.90 | 10.47% |
| 2025-02-11 | 4.26 | 4.32 | 0.03 | 0.70% | 4.22 | 4.36 | 664919 | 28595.90 | 10.50% |
| 2025-02-10 | 4.22 | 4.29 | -0.06 | -1.38% | 4.17 | 4.32 | 940403 | 39902.01 | 14.86% |
| 2025-02-07 | 4.23 | 4.35 | -0.05 | -1.14% | 4.02 | 4.38 | 1514706 | 63277.04 | 23.93% |
| 2025-02-06 | 4.78 | 4.40 | -0.42 | -8.71% | 4.34 | 5.27 | 2203308 | 104330.88 | 34.81% |
| 2025-02-05 | 5.30 | 4.82 | -0.53 | -9.91% | 4.82 | 5.30 | 637453 | 31209.88 | 10.07% |
| 2025-01-27 | 5.50 | 5.35 | 0.02 | 0.38% | 5.02 | 5.86 | 1466508 | 82074.68 | 23.17% |
| 2025-01-24 | 4.95 | 5.33 | 0.21 | 4.10% | 4.93 | 5.60 | 1094851 | 58350.86 | 17.30% |
| 2025-01-23 | 4.82 | 5.12 | 0.47 | 10.11% | 4.65 | 5.12 | 1259980 | 61994.59 | 19.91% |
| 2025-01-22 | 4.80 | 4.65 | 0.06 | 1.31% | 4.59 | 4.95 | 1142888 | 54415.85 | 18.06% |
| 2025-01-21 | 4.40 | 4.59 | 0.14 | 3.15% | 4.35 | 4.76 | 897627 | 40957.02 | 14.18% |
| 2025-01-20 | 4.41 | 4.45 | 0.07 | 1.60% | 4.27 | 4.54 | 745543 | 33168.89 | 11.78% |
| 2025-01-17 | 4.32 | 4.38 | -0.03 | -0.68% | 4.19 | 4.57 | 898152 | 39357.55 | 14.19% |
| 2025-01-16 | 4.27 | 4.41 | -0.15 | -3.29% | 4.25 | 4.57 | 1314780 | 57470.58 | 20.77% |
| 2025-01-15 | 4.72 | 4.56 | -0.25 | -5.20% | 4.45 | 4.94 | 1609216 | 74442.67 | 25.42% |
| 2025-01-14 | 4.48 | 4.81 | -0.17 | -3.41% | 4.48 | 5.26 | 2204433 | 106525.14 | 34.83% |
| 2025-01-13 | 5.20 | 4.98 | -0.55 | -9.95% | 4.98 | 5.20 | 403889 | 20274.62 | 6.38% |
| 2025-01-10 | 4.90 | 5.53 | 0.50 | 9.94% | 4.60 | 5.53 | 2650142 | 137080.06 | 41.87% |
| 2025-01-09 | 5.03 | 5.03 | 0.46 | 10.07% | 4.72 | 5.03 | 2354142 | 116916.97 | 37.19% |
| 2025-01-08 | 4.57 | 4.57 | 0.42 | 10.12% | 4.49 | 4.57 | 572803 | 26168.29 | 9.05% |
| 2025-01-07 | 4.15 | 4.15 | 0.38 | 10.08% | 4.07 | 4.15 | 852740 | 35369.95 | 13.47% |
| 2025-01-06 | 3.77 | 3.77 | 0.34 | 9.91% | 3.77 | 3.77 | 90918 | 3427.62 | 1.44% |
| 2025-01-03 | 3.43 | 3.43 | 0.31 | 9.94% | 3.43 | 3.43 | 136095 | 4668.04 | 2.15% |
| 2025-01-02 | 2.97 | 3.12 | 0.13 | 4.35% | 2.97 | 3.25 | 431257 | 13544.55 | 6.81% |
| 2024-12-31 | 2.93 | 2.99 | 0.06 | 2.05% | 2.90 | 3.08 | 286161 | 8550.57 | 4.52% |
| 2024-12-30 | 2.97 | 2.93 | -0.02 | -0.68% | 2.86 | 3.01 | 212692 | 6251.72 | 3.36% |
| 2024-12-27 | 2.87 | 2.95 | 0.08 | 2.79% | 2.86 | 3.04 | 210899 | 6282.05 | 3.33% |
| 2024-12-26 | 2.81 | 2.87 | 0.04 | 1.41% | 2.81 | 2.91 | 134618 | 3871.22 | 2.13% |
| 2024-12-25 | 2.91 | 2.83 | -0.08 | -2.75% | 2.72 | 2.92 | 216909 | 6069.96 | 3.43% |
| 2024-12-24 | 2.94 | 2.91 | -0.05 | -1.69% | 2.85 | 2.98 | 222564 | 6475.31 | 3.52% |
| 2024-12-23 | 3.21 | 2.96 | -0.27 | -8.36% | 2.91 | 3.22 | 353425 | 10691.03 | 5.58% |
| 2024-12-20 | 3.37 | 3.23 | -0.16 | -4.72% | 3.21 | 3.42 | 371664 | 12248.22 | 5.87% |
| 2024-12-19 | 3.33 | 3.39 | 0.06 | 1.80% | 3.26 | 3.45 | 241976 | 8121.81 | 3.82% |
| 2024-12-18 | 3.30 | 3.33 | 0.04 | 1.22% | 3.19 | 3.35 | 228194 | 7524.23 | 3.61% |
| 2024-12-17 | 3.46 | 3.29 | -0.20 | -5.73% | 3.27 | 3.51 | 321349 | 10762.44 | 5.08% |
| 2024-12-16 | 3.43 | 3.49 | 0.06 | 1.75% | 3.42 | 3.54 | 308064 | 10716.78 | 4.87% |
| 2024-12-13 | 3.54 | 3.43 | -0.18 | -4.99% | 3.43 | 3.56 | 395933 | 13756.70 | 6.26% |
| 2024-12-12 | 3.46 | 3.61 | 0.18 | 5.25% | 3.36 | 3.69 | 677643 | 24229.42 | 10.71% |
| 2024-12-11 | 3.29 | 3.43 | 0.11 | 3.31% | 3.26 | 3.43 | 389503 | 13197.98 | 6.15% |
| 2024-12-10 | 3.43 | 3.32 | 0.02 | 0.61% | 3.30 | 3.49 | 381029 | 12833.63 | 6.02% |
| 2024-12-09 | 3.37 | 3.30 | -0.07 | -2.08% | 3.24 | 3.44 | 328901 | 10908.31 | 5.20% |
| 2024-12-06 | 3.27 | 3.37 | 0.09 | 2.74% | 3.27 | 3.41 | 447822 | 15016.75 | 7.07% |
| 2024-12-05 | 3.20 | 3.28 | 0.09 | 2.82% | 3.17 | 3.29 | 322199 | 10464.36 | 5.09% |
| 2024-12-04 | 3.28 | 3.19 | -0.09 | -2.74% | 3.17 | 3.29 | 349515 | 11290.85 | 5.52% |
| 2024-12-03 | 3.33 | 3.28 | -0.03 | -0.91% | 3.24 | 3.35 | 452881 | 14877.47 | 7.15% |
| 2024-12-02 | 3.17 | 3.31 | 0.16 | 5.08% | 3.12 | 3.32 | 699868 | 22811.12 | 11.06% |
| 2024-11-29 | 3.13 | 3.15 | 0.00 | 0.00% | 3.02 | 3.20 | 663954 | 20719.71 | 10.49% |
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。
