| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.22 | 21.10 | -0.13 | -0.61% | 20.77 | 21.34 | 440179 | 92485.74 | 0.75% |
| 2025-09-15 | 21.05 | 21.23 | 0.17 | 0.81% | 20.91 | 21.61 | 580467 | 123639.16 | 0.98% |
| 2025-09-12 | 21.13 | 21.06 | -0.09 | -0.43% | 20.96 | 21.43 | 503989 | 106804.79 | 0.85% |
| 2025-09-11 | 20.48 | 21.15 | 0.62 | 3.02% | 20.43 | 21.22 | 707365 | 148064.44 | 1.20% |
| 2025-09-10 | 20.56 | 20.53 | -0.06 | -0.29% | 20.46 | 20.87 | 381830 | 78716.94 | 0.65% |
| 2025-09-09 | 20.29 | 20.59 | 0.23 | 1.13% | 20.22 | 20.89 | 554257 | 114013.39 | 0.94% |
| 2025-09-08 | 20.63 | 20.36 | -0.23 | -1.12% | 20.15 | 20.73 | 600814 | 122367.38 | 1.02% |
| 2025-09-05 | 20.41 | 20.59 | 0.25 | 1.23% | 20.18 | 20.65 | 522401 | 106578.74 | 0.88% |
| 2025-09-04 | 20.63 | 20.34 | -0.29 | -1.41% | 20.06 | 20.78 | 663880 | 135281.59 | 1.12% |
| 2025-09-03 | 21.32 | 20.63 | -0.68 | -3.19% | 20.48 | 21.46 | 709934 | 148000.12 | 1.20% |
| 2025-09-02 | 21.72 | 21.31 | -0.36 | -1.66% | 21.12 | 21.85 | 617224 | 132123.59 | 1.05% |
| 2025-09-01 | 21.99 | 21.67 | -0.21 | -0.96% | 21.64 | 22.04 | 681238 | 148311.22 | 1.15% |
| 2025-08-29 | 21.81 | 21.88 | 0.13 | 0.60% | 21.67 | 22.13 | 839434 | 183934.50 | 1.42% |
| 2025-08-28 | 21.09 | 21.75 | 0.56 | 2.64% | 21.07 | 21.81 | 748945 | 160338.77 | 1.27% |
| 2025-08-27 | 21.98 | 21.19 | -0.79 | -3.59% | 21.17 | 22.06 | 928491 | 201084.55 | 1.57% |
| 2025-08-26 | 22.11 | 21.98 | -0.32 | -1.43% | 21.86 | 22.19 | 625916 | 137872.45 | 1.06% |
| 2025-08-25 | 22.50 | 22.30 | -0.12 | -0.54% | 21.86 | 22.55 | 1126936 | 250037.78 | 1.91% |
| 2025-08-22 | 20.85 | 22.42 | 1.52 | 7.27% | 20.81 | 22.50 | 1402882 | 305182.84 | 2.38% |
| 2025-08-21 | 21.23 | 20.90 | -0.11 | -0.52% | 20.77 | 21.28 | 589168 | 124014.56 | 1.00% |
| 2025-08-20 | 20.60 | 21.01 | 0.30 | 1.45% | 20.51 | 21.07 | 611366 | 127191.20 | 1.04% |
| 2025-08-19 | 20.70 | 20.71 | -0.20 | -0.96% | 20.62 | 21.00 | 573379 | 119066.11 | 0.97% |
| 2025-08-18 | 21.36 | 20.91 | -0.37 | -1.74% | 20.71 | 21.37 | 1389938 | 292447.25 | 2.35% |
| 2025-08-15 | 20.69 | 21.28 | 0.54 | 2.60% | 20.59 | 21.77 | 1302409 | 277661.25 | 2.21% |
| 2025-08-14 | 20.54 | 20.74 | 0.20 | 0.97% | 20.46 | 21.35 | 1136197 | 237694.67 | 1.92% |
| 2025-08-13 | 20.22 | 20.54 | 0.45 | 2.24% | 20.09 | 20.85 | 1046489 | 214496.03 | 1.77% |
| 2025-08-12 | 19.80 | 20.09 | 0.38 | 1.93% | 19.74 | 20.17 | 677801 | 135534.41 | 1.15% |
| 2025-08-11 | 19.60 | 19.71 | 0.00 | 0.00% | 19.60 | 19.92 | 531487 | 105024.16 | 0.90% |
| 2025-08-08 | 19.57 | 19.71 | 0.15 | 0.77% | 19.30 | 19.85 | 652662 | 128336.34 | 1.11% |
| 2025-08-07 | 19.66 | 19.56 | -0.15 | -0.76% | 19.50 | 19.89 | 466503 | 91702.13 | 0.79% |
| 2025-08-06 | 19.63 | 19.71 | 0.08 | 0.41% | 19.58 | 19.84 | 478947 | 94352.64 | 0.81% |
| 2025-08-05 | 19.45 | 19.63 | 0.25 | 1.29% | 19.35 | 19.75 | 664556 | 129762.97 | 1.13% |
| 2025-08-04 | 19.28 | 19.38 | 0.04 | 0.21% | 19.27 | 19.66 | 553485 | 107245.54 | 0.94% |
| 2025-08-01 | 19.21 | 19.34 | 0.15 | 0.78% | 19.05 | 19.89 | 922041 | 179549.22 | 1.56% |
| 2025-07-31 | 19.68 | 19.19 | -0.57 | -2.88% | 19.05 | 19.81 | 939463 | 182193.48 | 1.59% |
| 2025-07-30 | 19.90 | 19.76 | -0.16 | -0.80% | 19.56 | 20.15 | 632896 | 125654.52 | 1.07% |
| 2025-07-29 | 19.90 | 19.92 | -0.10 | -0.50% | 19.65 | 20.00 | 651293 | 129110.53 | 1.10% |
| 2025-07-28 | 19.92 | 20.02 | 0.09 | 0.45% | 19.75 | 20.40 | 899959 | 180205.27 | 1.52% |
| 2025-07-25 | 20.07 | 19.93 | -0.14 | -0.70% | 19.80 | 20.10 | 748978 | 149368.33 | 1.27% |
| 2025-07-24 | 19.35 | 20.07 | 0.53 | 2.71% | 19.35 | 20.14 | 1272872 | 253590.89 | 2.16% |
| 2025-07-23 | 18.78 | 19.54 | 0.75 | 3.99% | 18.75 | 19.75 | 1585335 | 308340.91 | 2.69% |
| 2025-07-22 | 18.62 | 18.79 | 0.09 | 0.48% | 18.40 | 18.86 | 639320 | 119164.09 | 1.08% |
| 2025-07-21 | 18.00 | 18.70 | 0.62 | 3.43% | 17.90 | 18.85 | 1031203 | 191105.45 | 1.75% |
| 2025-07-18 | 17.61 | 18.08 | 0.47 | 2.67% | 17.60 | 18.25 | 848365 | 152519.66 | 1.44% |
| 2025-07-17 | 17.53 | 17.61 | 0.09 | 0.51% | 17.41 | 17.62 | 373011 | 65316.22 | 0.63% |
| 2025-07-16 | 17.80 | 17.52 | -0.28 | -1.57% | 17.45 | 17.85 | 443088 | 77802.45 | 0.75% |
| 2025-07-15 | 17.77 | 17.80 | 0.03 | 0.17% | 17.67 | 18.03 | 624269 | 111438.32 | 1.06% |
| 2025-07-14 | 17.75 | 17.77 | 0.08 | 0.45% | 17.63 | 17.90 | 512737 | 91112.55 | 0.87% |
| 2025-07-11 | 17.53 | 17.69 | 0.23 | 1.32% | 17.41 | 17.99 | 898730 | 159615.97 | 1.52% |
| 2025-07-10 | 17.09 | 17.46 | 0.28 | 1.63% | 17.06 | 17.50 | 583690 | 101401.36 | 0.99% |
| 2025-07-09 | 17.15 | 17.18 | 0.03 | 0.17% | 17.12 | 17.51 | 490301 | 84895.27 | 0.83% |
| 2025-07-08 | 17.05 | 17.15 | 0.10 | 0.59% | 16.97 | 17.19 | 427708 | 73069.05 | 0.72% |
| 2025-07-07 | 16.92 | 17.05 | 0.05 | 0.29% | 16.89 | 17.11 | 312956 | 53294.08 | 0.53% |
| 2025-07-04 | 16.80 | 17.00 | 0.22 | 1.31% | 16.73 | 17.30 | 600364 | 102150.73 | 1.02% |
| 2025-07-03 | 16.67 | 16.78 | 0.13 | 0.78% | 16.67 | 16.85 | 316449 | 53021.25 | 0.54% |
| 2025-07-02 | 16.75 | 16.65 | -0.06 | -0.36% | 16.62 | 16.76 | 311409 | 51937.48 | 0.53% |
| 2025-07-01 | 16.83 | 16.71 | -0.10 | -0.59% | 16.65 | 16.86 | 318747 | 53289.21 | 0.54% |
| 2025-06-30 | 16.90 | 16.81 | -0.24 | -1.41% | 16.66 | 16.98 | 641212 | 107800.68 | 1.09% |
| 2025-06-27 | 17.28 | 17.45 | 0.19 | 1.10% | 17.24 | 18.10 | 1116256 | 195659.36 | 1.89% |
| 2025-06-26 | 17.40 | 17.26 | -0.10 | -0.58% | 17.11 | 17.52 | 703276 | 121757.43 | 1.19% |
| 2025-06-25 | 16.86 | 17.36 | 0.54 | 3.21% | 16.83 | 17.45 | 916336 | 157209.09 | 1.55% |
| 2025-06-24 | 16.52 | 16.82 | 0.35 | 2.13% | 16.52 | 16.99 | 565869 | 95159.60 | 0.96% |
| 2025-06-23 | 16.26 | 16.47 | 0.14 | 0.86% | 16.26 | 16.53 | 273009 | 44702.28 | 0.46% |
| 2025-06-20 | 16.30 | 16.33 | 0.03 | 0.18% | 16.28 | 16.42 | 188207 | 30747.42 | 0.32% |
| 2025-06-19 | 16.56 | 16.30 | -0.35 | -2.10% | 16.26 | 16.64 | 327837 | 53653.83 | 0.56% |
| 2025-06-18 | 16.86 | 16.65 | -0.21 | -1.25% | 16.51 | 16.92 | 297084 | 49453.70 | 0.50% |
| 2025-06-17 | 16.86 | 16.86 | -0.01 | -0.06% | 16.75 | 16.90 | 224716 | 37808.50 | 0.38% |
| 2025-06-16 | 16.59 | 16.87 | 0.21 | 1.26% | 16.56 | 16.92 | 296581 | 49710.70 | 0.50% |
| 2025-06-13 | 16.82 | 16.66 | -0.24 | -1.42% | 16.60 | 16.89 | 435204 | 72692.54 | 0.74% |
| 2025-06-12 | 16.81 | 16.90 | 0.01 | 0.06% | 16.78 | 17.17 | 499403 | 84684.70 | 0.85% |
| 2025-06-11 | 16.46 | 16.89 | 0.46 | 2.80% | 16.43 | 16.94 | 645128 | 108289.47 | 1.09% |
| 2025-06-10 | 16.64 | 16.43 | -0.23 | -1.38% | 16.33 | 16.70 | 351111 | 58055.60 | 0.59% |
| 2025-06-09 | 16.50 | 16.66 | 0.21 | 1.28% | 16.49 | 16.75 | 415785 | 69229.57 | 0.70% |
| 2025-06-06 | 16.57 | 16.45 | -0.11 | -0.66% | 16.42 | 16.63 | 228452 | 37680.70 | 0.39% |
| 2025-06-05 | 16.52 | 16.56 | 0.05 | 0.30% | 16.42 | 16.64 | 304415 | 50316.36 | 0.52% |
| 2025-06-04 | 16.33 | 16.51 | 0.16 | 0.98% | 16.33 | 16.62 | 356186 | 58782.00 | 0.60% |
| 2025-06-03 | 16.20 | 16.35 | 0.06 | 0.37% | 16.11 | 16.48 | 385943 | 62979.23 | 0.65% |
| 2025-05-30 | 16.16 | 16.29 | 0.04 | 0.25% | 16.05 | 16.35 | 344932 | 55879.51 | 0.58% |
| 2025-05-29 | 16.23 | 16.25 | 0.07 | 0.43% | 16.19 | 16.33 | 357269 | 58087.07 | 0.61% |
| 2025-05-28 | 16.31 | 16.18 | -0.09 | -0.55% | 16.16 | 16.32 | 186344 | 30224.69 | 0.32% |
| 2025-05-27 | 16.30 | 16.27 | -0.03 | -0.18% | 16.19 | 16.34 | 210069 | 34162.73 | 0.36% |
广发证券(000776)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。
