| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 18.40 | 18.65 | 0.29 | 1.58% | 18.35 | 18.77 | 348904 | 64809.27 | 0.59% |
| 2026-03-24 | 18.50 | 18.36 | 0.10 | 0.55% | 18.22 | 18.67 | 403232 | 74164.66 | 0.68% |
| 2026-03-23 | 18.70 | 18.26 | -0.80 | -4.20% | 18.11 | 18.76 | 561612 | 103449.41 | 0.95% |
| 2026-03-20 | 19.20 | 19.06 | -0.05 | -0.26% | 19.06 | 19.33 | 330911 | 63456.04 | 0.56% |
| 2026-03-19 | 19.29 | 19.11 | -0.36 | -1.85% | 19.03 | 19.33 | 365401 | 70046.18 | 0.62% |
| 2026-03-18 | 19.52 | 19.47 | -0.06 | -0.31% | 19.26 | 19.54 | 390468 | 75629.23 | 0.66% |
| 2026-03-17 | 19.11 | 19.53 | 0.46 | 2.41% | 19.11 | 20.08 | 909683 | 179311.50 | 1.54% |
| 2026-03-16 | 19.32 | 19.07 | -0.25 | -1.29% | 18.96 | 19.35 | 390596 | 74467.69 | 0.66% |
| 2026-03-13 | 19.44 | 19.32 | -0.17 | -0.87% | 19.29 | 19.55 | 289737 | 56230.03 | 0.49% |
| 2026-03-12 | 19.50 | 19.49 | -0.04 | -0.20% | 19.36 | 19.59 | 272629 | 53103.66 | 0.46% |
| 2026-03-11 | 19.47 | 19.53 | 0.01 | 0.05% | 19.39 | 19.67 | 299483 | 58516.65 | 0.51% |
| 2026-03-10 | 19.57 | 19.52 | 0.13 | 0.67% | 19.37 | 19.68 | 367021 | 71590.13 | 0.62% |
| 2026-03-09 | 19.80 | 19.39 | -0.68 | -3.39% | 19.25 | 19.80 | 549278 | 106726.48 | 0.93% |
| 2026-03-06 | 19.80 | 20.07 | 0.15 | 0.75% | 19.77 | 20.19 | 270062 | 54044.92 | 0.46% |
| 2026-03-05 | 20.20 | 19.92 | -0.05 | -0.25% | 19.87 | 20.23 | 348624 | 69707.62 | 0.59% |
| 2026-03-04 | 20.42 | 19.97 | -0.56 | -2.73% | 19.90 | 20.45 | 522930 | 105139.31 | 0.89% |
| 2026-03-03 | 20.67 | 20.53 | -0.14 | -0.68% | 20.40 | 21.01 | 536006 | 111114.49 | 0.91% |
| 2026-03-02 | 20.64 | 20.67 | -0.17 | -0.82% | 20.22 | 20.75 | 512867 | 105265.05 | 0.87% |
| 2026-02-27 | 20.80 | 20.84 | 0.03 | 0.14% | 20.76 | 21.01 | 356003 | 74353.95 | 0.60% |
| 2026-02-26 | 20.90 | 20.81 | -0.10 | -0.48% | 20.75 | 20.99 | 294128 | 61324.32 | 0.50% |
| 2026-02-25 | 21.00 | 20.91 | -0.08 | -0.38% | 20.88 | 21.23 | 543490 | 114339.48 | 0.92% |
| 2026-02-24 | 21.11 | 20.99 | -0.14 | -0.66% | 20.93 | 21.23 | 353212 | 74326.94 | 0.60% |
| 2026-02-13 | 21.19 | 21.13 | 0.00 | 0.00% | 21.10 | 21.32 | 318448 | 67532.60 | 0.54% |
| 2026-02-12 | 21.48 | 21.13 | -0.37 | -1.72% | 21.10 | 21.49 | 488927 | 103683.09 | 0.83% |
| 2026-02-11 | 21.64 | 21.50 | -0.12 | -0.56% | 21.40 | 21.65 | 252795 | 54315.21 | 0.43% |
| 2026-02-10 | 21.75 | 21.62 | -0.09 | -0.41% | 21.55 | 21.76 | 188230 | 40746.19 | 0.32% |
| 2026-02-09 | 21.41 | 21.71 | 0.42 | 1.97% | 21.40 | 21.90 | 432863 | 93780.81 | 0.73% |
| 2026-02-06 | 21.36 | 21.29 | -0.18 | -0.84% | 21.25 | 21.50 | 281521 | 60156.19 | 0.48% |
| 2026-02-05 | 21.62 | 21.47 | -0.15 | -0.69% | 21.28 | 21.73 | 336966 | 72349.62 | 0.57% |
| 2026-02-04 | 21.30 | 21.62 | 0.19 | 0.89% | 21.22 | 21.68 | 386302 | 83081.93 | 0.65% |
| 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% |
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。
