| 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 | 21.80 | 21.43 | -0.29 | -1.34% | 21.10 | 21.86 | 741527 | 158186.69 | 1.26% |
| 2026-02-02 | 22.35 | 21.72 | -0.77 | -3.42% | 21.66 | 22.66 | 855141 | 188917.45 | 1.45% |
| 2026-01-30 | 22.82 | 22.49 | -0.42 | -1.83% | 22.39 | 23.10 | 665366 | 150774.16 | 1.13% |
| 2026-01-29 | 22.51 | 22.91 | 0.34 | 1.51% | 22.22 | 23.03 | 978413 | 221319.98 | 1.66% |
| 2026-01-28 | 22.50 | 22.57 | 0.06 | 0.27% | 22.47 | 22.92 | 670270 | 152173.36 | 1.14% |
| 2026-01-27 | 22.66 | 22.51 | -0.20 | -0.88% | 22.32 | 22.83 | 521677 | 117948.09 | 0.88% |
| 2026-01-26 | 22.22 | 22.71 | 0.40 | 1.79% | 22.19 | 22.95 | 901796 | 204845.88 | 1.53% |
| 2026-01-23 | 22.70 | 22.31 | -0.28 | -1.24% | 22.25 | 22.74 | 580612 | 130028.95 | 0.98% |
| 2026-01-22 | 22.56 | 22.59 | 0.02 | 0.09% | 22.49 | 22.90 | 445482 | 100923.98 | 0.75% |
| 2026-01-21 | 22.66 | 22.57 | -0.20 | -0.88% | 22.47 | 22.86 | 504191 | 114017.40 | 0.85% |
| 2026-01-20 | 22.38 | 22.77 | 0.34 | 1.52% | 22.35 | 22.92 | 588823 | 133659.19 | 1.00% |
| 2026-01-19 | 22.40 | 22.43 | -0.13 | -0.58% | 22.16 | 22.49 | 498568 | 111369.04 | 0.84% |
| 2026-01-16 | 22.65 | 22.56 | 0.01 | 0.04% | 22.35 | 22.88 | 557020 | 125477.96 | 0.94% |
| 2026-01-15 | 22.40 | 22.55 | 0.06 | 0.27% | 22.38 | 22.89 | 669078 | 151425.78 | 1.13% |
| 2026-01-14 | 22.83 | 22.49 | -0.37 | -1.62% | 22.42 | 23.32 | 1060952 | 242890.38 | 1.80% |
| 2026-01-13 | 22.75 | 22.86 | 0.15 | 0.66% | 22.63 | 23.48 | 970760 | 223766.25 | 1.64% |
| 2026-01-12 | 22.31 | 22.71 | 0.40 | 1.79% | 22.15 | 22.74 | 979913 | 219649.53 | 1.66% |
| 2026-01-09 | 22.23 | 22.31 | 0.05 | 0.22% | 22.10 | 22.44 | 747853 | 166448.05 | 1.27% |
| 2026-01-08 | 22.88 | 22.26 | -0.90 | -3.89% | 22.11 | 22.88 | 1295057 | 288925.69 | 2.19% |
| 2026-01-07 | 23.79 | 23.16 | -0.62 | -2.61% | 22.95 | 23.80 | 848717 | 197727.42 | 1.44% |
| 2026-01-06 | 22.73 | 23.78 | 0.91 | 3.98% | 22.73 | 24.10 | 1121459 | 264287.38 | 1.90% |
| 2026-01-05 | 22.08 | 22.87 | 0.85 | 3.86% | 22.08 | 23.06 | 975154 | 221155.38 | 1.65% |
| 2025-12-31 | 21.92 | 22.02 | 0.06 | 0.27% | 21.92 | 22.48 | 464152 | 103123.55 | 0.79% |
| 2025-12-30 | 21.89 | 21.96 | 0.02 | 0.09% | 21.85 | 22.20 | 395812 | 86952.84 | 0.67% |
| 2025-12-29 | 22.15 | 21.94 | -0.26 | -1.17% | 21.91 | 22.23 | 383837 | 84594.98 | 0.65% |
| 2025-12-26 | 22.00 | 22.20 | 0.20 | 0.91% | 21.95 | 22.56 | 633532 | 141040.25 | 1.07% |
| 2025-12-25 | 22.03 | 22.00 | -0.10 | -0.45% | 21.98 | 22.20 | 349671 | 77170.46 | 0.59% |
| 2025-12-24 | 21.88 | 22.10 | 0.19 | 0.87% | 21.82 | 22.13 | 425565 | 93431.75 | 0.72% |
| 2025-12-23 | 21.61 | 21.91 | 0.31 | 1.44% | 21.48 | 22.26 | 714685 | 157130.80 | 1.21% |
| 2025-12-22 | 21.60 | 21.60 | -0.05 | -0.23% | 21.56 | 21.76 | 299846 | 64864.56 | 0.51% |
| 2025-12-19 | 21.61 | 21.65 | 0.03 | 0.14% | 21.47 | 21.86 | 446908 | 96950.99 | 0.76% |
| 2025-12-18 | 21.73 | 21.62 | -0.21 | -0.96% | 21.47 | 21.89 | 496575 | 107581.68 | 0.84% |
| 2025-12-17 | 21.21 | 21.83 | 0.65 | 3.07% | 21.17 | 22.35 | 990936 | 215500.91 | 1.68% |
| 2025-12-16 | 21.20 | 21.18 | -0.16 | -0.75% | 21.18 | 21.47 | 357930 | 76242.45 | 0.61% |
| 2025-12-15 | 20.78 | 21.34 | 0.39 | 1.86% | 20.72 | 21.68 | 643514 | 137550.88 | 1.09% |
| 2025-12-12 | 20.62 | 20.95 | 0.34 | 1.65% | 20.58 | 21.03 | 455381 | 94796.46 | 0.77% |
| 2025-12-11 | 21.02 | 20.61 | -0.40 | -1.90% | 20.61 | 21.05 | 357765 | 74395.52 | 0.61% |
| 2025-12-10 | 21.05 | 21.01 | -0.15 | -0.71% | 20.81 | 21.14 | 427247 | 89414.20 | 0.72% |
| 2025-12-09 | 21.56 | 21.16 | -0.55 | -2.53% | 21.05 | 21.66 | 585379 | 124786.24 | 0.99% |
| 2025-12-08 | 21.69 | 21.71 | 0.42 | 1.97% | 21.60 | 22.18 | 887818 | 194279.20 | 1.50% |
| 2025-12-05 | 20.89 | 21.29 | 0.34 | 1.62% | 20.83 | 21.60 | 630412 | 133974.95 | 1.07% |
| 2025-12-04 | 20.77 | 20.95 | 0.09 | 0.43% | 20.76 | 21.05 | 253747 | 53107.41 | 0.43% |
| 2025-12-03 | 21.25 | 20.86 | -0.04 | -0.19% | 20.75 | 21.25 | 370803 | 77733.53 | 0.63% |
| 2025-12-02 | 21.15 | 20.90 | -0.26 | -1.23% | 20.77 | 21.15 | 418229 | 87412.94 | 0.71% |
| 2025-12-01 | 21.06 | 21.16 | 0.02 | 0.09% | 20.99 | 21.23 | 390043 | 82336.94 | 0.66% |
| 2025-11-28 | 21.01 | 21.14 | 0.06 | 0.28% | 20.89 | 21.20 | 319893 | 67382.34 | 0.54% |
| 2025-11-27 | 21.02 | 21.08 | -0.01 | -0.05% | 21.00 | 21.38 | 296802 | 62881.69 | 0.50% |
| 2025-11-26 | 20.97 | 21.09 | 0.11 | 0.52% | 20.92 | 21.36 | 436173 | 92328.20 | 0.74% |
| 2025-11-25 | 21.20 | 20.98 | -0.18 | -0.85% | 20.91 | 21.29 | 531444 | 112180.89 | 0.90% |
| 2025-11-24 | 21.20 | 21.16 | 0.06 | 0.28% | 20.88 | 21.39 | 426010 | 90104.39 | 0.72% |
| 2025-11-21 | 21.87 | 21.10 | -1.00 | -4.52% | 21.08 | 22.08 | 724945 | 155894.42 | 1.23% |
| 2025-11-20 | 23.29 | 22.10 | -0.66 | -2.90% | 22.10 | 23.35 | 659503 | 149019.52 | 1.12% |
| 2025-11-19 | 22.56 | 22.76 | 0.10 | 0.44% | 22.53 | 22.97 | 351079 | 79789.89 | 0.59% |
| 2025-11-18 | 22.38 | 22.66 | 0.23 | 1.03% | 22.34 | 23.07 | 542285 | 123370.30 | 0.92% |
| 2025-11-17 | 22.78 | 22.43 | -0.42 | -1.84% | 22.33 | 22.80 | 460447 | 103475.86 | 0.78% |
| 2025-11-14 | 23.20 | 22.85 | -0.62 | -2.64% | 22.81 | 23.35 | 554490 | 127638.68 | 0.94% |
| 2025-11-13 | 23.00 | 23.47 | 0.42 | 1.82% | 22.97 | 23.58 | 625108 | 145908.16 | 1.06% |
| 2025-11-12 | 23.01 | 23.05 | -0.09 | -0.39% | 22.85 | 23.36 | 526842 | 121702.53 | 0.89% |
| 2025-11-11 | 23.44 | 23.14 | -0.46 | -1.95% | 23.05 | 23.65 | 557968 | 129685.03 | 0.95% |
| 2025-11-10 | 22.71 | 23.60 | 0.85 | 3.74% | 22.56 | 23.83 | 980462 | 228637.91 | 1.66% |
| 2025-11-07 | 23.00 | 22.75 | -0.40 | -1.73% | 22.71 | 23.04 | 509922 | 116513.45 | 0.86% |
| 2025-11-06 | 22.34 | 23.15 | 0.93 | 4.19% | 22.30 | 23.38 | 1215562 | 279906.19 | 2.06% |
| 2025-11-05 | 22.04 | 22.22 | -0.01 | -0.04% | 21.97 | 22.34 | 383786 | 85185.86 | 0.65% |
| 2025-11-04 | 22.42 | 22.23 | -0.19 | -0.85% | 22.13 | 22.47 | 451961 | 100749.31 | 0.77% |
| 2025-11-03 | 22.53 | 22.42 | -0.15 | -0.66% | 21.93 | 22.57 | 744258 | 165129.28 | 1.26% |
| 2025-10-31 | 23.66 | 22.57 | -0.98 | -4.16% | 22.56 | 23.70 | 1223770 | 278355.62 | 2.07% |
| 2025-10-30 | 23.92 | 23.55 | -0.37 | -1.55% | 23.50 | 24.00 | 811281 | 192023.03 | 1.37% |
| 2025-10-29 | 22.90 | 23.92 | 0.94 | 4.09% | 22.88 | 24.10 | 1225790 | 290124.47 | 2.08% |
| 2025-10-28 | 23.15 | 22.98 | -0.43 | -1.84% | 22.88 | 23.34 | 796345 | 183648.91 | 1.35% |
| 2025-10-27 | 23.21 | 23.41 | 0.45 | 1.96% | 22.88 | 23.75 | 1243388 | 289903.38 | 2.11% |
| 2025-10-24 | 22.60 | 22.96 | 0.28 | 1.23% | 22.52 | 22.96 | 830150 | 188985.38 | 1.41% |
| 2025-10-23 | 22.34 | 22.68 | 0.35 | 1.57% | 22.19 | 22.80 | 708738 | 159506.89 | 1.20% |
| 2025-10-22 | 22.51 | 22.33 | -0.45 | -1.98% | 22.18 | 22.68 | 756133 | 169424.28 | 1.28% |
| 2025-10-21 | 22.76 | 22.88 | 0.16 | 0.70% | 22.54 | 23.12 | 1166854 | 265608.72 | 1.98% |
| 2025-10-20 | 23.55 | 22.72 | -0.65 | -2.78% | 22.65 | 23.78 | 1214430 | 279131.09 | 2.06% |
| 2025-10-17 | 24.26 | 23.37 | -0.91 | -3.75% | 23.22 | 24.50 | 1208233 | 287486.94 | 2.05% |
| 2025-10-16 | 24.00 | 24.28 | -0.25 | -1.02% | 23.75 | 24.42 | 1389859 | 333838.97 | 2.35% |
| 2025-10-15 | 23.68 | 24.53 | 1.21 | 5.19% | 23.01 | 24.60 | 1854319 | 443085.81 | 3.14% |
| 2025-10-14 | 23.29 | 23.32 | 0.09 | 0.39% | 23.01 | 24.35 | 1521727 | 359871.72 | 2.58% |
| 2025-10-13 | 23.32 | 23.23 | -0.82 | -3.41% | 22.58 | 24.00 | 1578988 | 365364.88 | 2.67% |
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。
