| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.52 | 16.28 | -0.25 | -1.51% | 16.24 | 16.62 | 360462 | 59209.89 | 0.61% |
| 2025-05-22 | 16.59 | 16.53 | -0.06 | -0.36% | 16.47 | 16.63 | 277729 | 45980.01 | 0.47% |
| 2025-05-21 | 16.59 | 16.59 | 0.00 | 0.00% | 16.58 | 16.70 | 276057 | 45916.06 | 0.47% |
| 2025-05-20 | 16.69 | 16.59 | -0.09 | -0.54% | 16.54 | 16.79 | 450748 | 75044.42 | 0.76% |
| 2025-05-19 | 16.71 | 16.68 | -0.05 | -0.30% | 16.58 | 16.81 | 493075 | 82337.65 | 0.84% |
| 2025-05-16 | 16.92 | 16.73 | -0.20 | -1.18% | 16.57 | 16.97 | 522543 | 87375.95 | 0.89% |
| 2025-05-15 | 17.00 | 16.93 | -0.38 | -2.20% | 16.78 | 17.15 | 1039906 | 176264.33 | 1.76% |
| 2025-05-14 | 16.08 | 17.31 | 1.22 | 7.58% | 16.04 | 17.70 | 1943280 | 331378.75 | 3.29% |
| 2025-05-13 | 16.12 | 16.09 | 0.08 | 0.50% | 15.93 | 16.12 | 476185 | 76405.29 | 0.81% |
| 2025-05-12 | 15.86 | 16.01 | 0.24 | 1.52% | 15.76 | 16.06 | 322090 | 51309.96 | 0.55% |
| 2025-05-09 | 15.91 | 15.77 | -0.13 | -0.82% | 15.76 | 15.96 | 186097 | 29445.31 | 0.32% |
| 2025-05-08 | 15.75 | 15.90 | 0.10 | 0.63% | 15.75 | 16.12 | 447055 | 71517.49 | 0.76% |
| 2025-05-07 | 16.03 | 15.80 | 0.12 | 0.77% | 15.76 | 16.14 | 403972 | 64292.33 | 0.68% |
| 2025-05-06 | 15.72 | 15.68 | 0.07 | 0.45% | 15.65 | 15.79 | 311344 | 48893.96 | 0.53% |
| 2025-04-30 | 15.42 | 15.61 | 0.28 | 1.83% | 15.42 | 15.74 | 375943 | 58738.76 | 0.64% |
| 2025-04-29 | 15.47 | 15.33 | -0.09 | -0.58% | 15.29 | 15.48 | 194118 | 29821.46 | 0.33% |
| 2025-04-28 | 15.49 | 15.42 | -0.07 | -0.45% | 15.34 | 15.53 | 191578 | 29585.40 | 0.32% |
| 2025-04-25 | 15.35 | 15.49 | 0.14 | 0.91% | 15.34 | 15.62 | 294654 | 45688.61 | 0.50% |
| 2025-04-24 | 15.31 | 15.35 | 0.04 | 0.26% | 15.25 | 15.40 | 173476 | 26606.54 | 0.29% |
| 2025-04-23 | 15.43 | 15.31 | -0.05 | -0.33% | 15.25 | 15.45 | 192197 | 29493.76 | 0.33% |
| 2025-04-22 | 15.41 | 15.36 | -0.02 | -0.13% | 15.32 | 15.42 | 178877 | 27498.66 | 0.30% |
| 2025-04-21 | 15.26 | 15.38 | 0.09 | 0.59% | 15.20 | 15.47 | 227136 | 34915.85 | 0.38% |
| 2025-04-18 | 15.18 | 15.29 | 0.10 | 0.66% | 15.13 | 15.32 | 161266 | 24570.40 | 0.27% |
| 2025-04-17 | 15.16 | 15.19 | -0.03 | -0.20% | 15.11 | 15.27 | 148365 | 22556.81 | 0.25% |
| 2025-04-16 | 15.28 | 15.22 | -0.12 | -0.78% | 15.07 | 15.34 | 262841 | 39857.62 | 0.45% |
| 2025-04-15 | 15.35 | 15.34 | -0.01 | -0.07% | 15.23 | 15.36 | 199305 | 30484.97 | 0.34% |
| 2025-04-14 | 15.45 | 15.35 | 0.01 | 0.07% | 15.30 | 15.47 | 254781 | 39161.36 | 0.43% |
| 2025-04-11 | 15.39 | 15.34 | -0.15 | -0.97% | 15.21 | 15.47 | 340495 | 52207.76 | 0.58% |
| 2025-04-10 | 15.24 | 15.49 | 0.41 | 2.72% | 15.11 | 15.65 | 609183 | 94001.80 | 1.03% |
| 2025-04-09 | 14.82 | 15.08 | 0.00 | 0.00% | 14.72 | 15.20 | 578619 | 86756.76 | 0.98% |
| 2025-04-08 | 14.62 | 15.08 | 0.50 | 3.43% | 14.40 | 15.10 | 797461 | 118219.39 | 1.35% |
| 2025-04-07 | 15.48 | 14.58 | -1.62 | -10.00% | 14.58 | 15.59 | 795091 | 118806.68 | 1.35% |
| 2025-04-03 | 16.02 | 16.20 | 0.07 | 0.43% | 16.01 | 16.25 | 330222 | 53391.87 | 0.56% |
| 2025-04-02 | 16.19 | 16.13 | -0.12 | -0.74% | 16.11 | 16.37 | 308279 | 49935.40 | 0.52% |
| 2025-04-01 | 16.20 | 16.25 | 0.13 | 0.81% | 16.17 | 16.41 | 361453 | 58791.14 | 0.61% |
| 2025-03-31 | 16.36 | 16.12 | -0.28 | -1.71% | 16.08 | 16.56 | 611749 | 99843.27 | 1.04% |
| 2025-03-28 | 16.10 | 16.40 | 0.26 | 1.61% | 16.08 | 16.59 | 680974 | 111526.07 | 1.15% |
| 2025-03-27 | 15.78 | 16.14 | 0.35 | 2.22% | 15.73 | 16.18 | 532071 | 85312.52 | 0.90% |
| 2025-03-26 | 15.80 | 15.79 | -0.02 | -0.13% | 15.71 | 15.83 | 175882 | 27750.04 | 0.30% |
| 2025-03-25 | 15.73 | 15.81 | 0.08 | 0.51% | 15.68 | 15.87 | 279977 | 44179.91 | 0.47% |
| 2025-03-24 | 15.61 | 15.73 | 0.10 | 0.64% | 15.56 | 15.80 | 333622 | 52401.62 | 0.57% |
| 2025-03-21 | 15.79 | 15.63 | -0.22 | -1.39% | 15.58 | 15.88 | 275401 | 43232.87 | 0.47% |
| 2025-03-20 | 15.95 | 15.85 | -0.14 | -0.88% | 15.79 | 16.03 | 257398 | 40921.65 | 0.44% |
| 2025-03-19 | 15.91 | 15.99 | 0.07 | 0.44% | 15.86 | 16.09 | 312226 | 49912.57 | 0.53% |
| 2025-03-18 | 15.89 | 15.92 | 0.09 | 0.57% | 15.89 | 16.04 | 325764 | 51944.22 | 0.55% |
| 2025-03-17 | 15.82 | 15.83 | 0.00 | 0.00% | 15.74 | 15.90 | 356550 | 56411.61 | 0.60% |
| 2025-03-14 | 15.40 | 15.83 | 0.47 | 3.06% | 15.37 | 15.95 | 731874 | 115152.46 | 1.24% |
| 2025-03-13 | 15.43 | 15.36 | -0.07 | -0.45% | 15.31 | 15.54 | 233758 | 35977.84 | 0.40% |
| 2025-03-12 | 15.43 | 15.43 | 0.01 | 0.06% | 15.36 | 15.61 | 345236 | 53389.74 | 0.58% |
| 2025-03-11 | 15.32 | 15.42 | 0.00 | 0.00% | 15.26 | 15.42 | 261744 | 40117.82 | 0.44% |
| 2025-03-10 | 15.50 | 15.42 | -0.10 | -0.64% | 15.35 | 15.53 | 262031 | 40372.08 | 0.44% |
| 2025-03-07 | 15.68 | 15.52 | -0.20 | -1.27% | 15.48 | 15.68 | 251472 | 39141.21 | 0.43% |
| 2025-03-06 | 15.55 | 15.72 | 0.30 | 1.95% | 15.46 | 15.76 | 489412 | 76638.37 | 0.83% |
| 2025-03-05 | 15.41 | 15.42 | 0.00 | 0.00% | 15.28 | 15.48 | 240364 | 36991.38 | 0.41% |
| 2025-03-04 | 15.35 | 15.42 | 0.05 | 0.33% | 15.29 | 15.47 | 196928 | 30318.43 | 0.33% |
| 2025-03-03 | 15.35 | 15.37 | 0.03 | 0.20% | 15.28 | 15.52 | 337717 | 52082.57 | 0.57% |
| 2025-02-28 | 15.70 | 15.34 | -0.41 | -2.60% | 15.32 | 15.92 | 526192 | 81904.33 | 0.89% |
| 2025-02-27 | 15.70 | 15.75 | -0.08 | -0.51% | 15.53 | 15.86 | 459175 | 72037.74 | 0.78% |
| 2025-02-26 | 15.63 | 15.83 | 0.24 | 1.54% | 15.50 | 15.85 | 538261 | 84205.43 | 0.91% |
| 2025-02-25 | 15.76 | 15.59 | -0.33 | -2.07% | 15.55 | 15.82 | 322641 | 50605.41 | 0.55% |
| 2025-02-24 | 15.80 | 15.92 | 0.08 | 0.51% | 15.76 | 16.07 | 449716 | 71736.54 | 0.76% |
| 2025-02-21 | 15.59 | 15.84 | 0.32 | 2.06% | 15.42 | 15.87 | 491278 | 77077.26 | 0.83% |
| 2025-02-20 | 15.57 | 15.52 | -0.05 | -0.32% | 15.46 | 15.62 | 265185 | 41147.61 | 0.45% |
| 2025-02-19 | 15.50 | 15.57 | 0.05 | 0.32% | 15.47 | 15.70 | 335987 | 52362.85 | 0.57% |
| 2025-02-18 | 15.98 | 15.52 | -0.49 | -3.06% | 15.46 | 16.00 | 419798 | 65989.69 | 0.71% |
| 2025-02-17 | 16.13 | 16.01 | 0.03 | 0.19% | 15.91 | 16.16 | 302636 | 48488.77 | 0.51% |
| 2025-02-14 | 15.91 | 15.98 | 0.05 | 0.31% | 15.83 | 16.03 | 274078 | 43697.79 | 0.46% |
| 2025-02-13 | 15.93 | 15.93 | -0.05 | -0.31% | 15.81 | 16.08 | 402195 | 64179.70 | 0.68% |
| 2025-02-12 | 15.78 | 15.98 | 0.16 | 1.01% | 15.75 | 16.00 | 257023 | 40744.50 | 0.43% |
| 2025-02-11 | 15.98 | 15.82 | -0.07 | -0.44% | 15.72 | 15.98 | 236344 | 37348.75 | 0.40% |
| 2025-02-10 | 15.89 | 15.89 | -0.02 | -0.13% | 15.81 | 16.03 | 282847 | 44968.11 | 0.48% |
| 2025-02-07 | 15.60 | 15.91 | 0.28 | 1.79% | 15.57 | 16.10 | 483916 | 76827.75 | 0.82% |
| 2025-02-06 | 15.47 | 15.63 | 0.15 | 0.97% | 15.40 | 15.68 | 248370 | 38630.75 | 0.42% |
| 2025-02-05 | 15.51 | 15.48 | -0.03 | -0.19% | 15.43 | 15.64 | 255327 | 39639.20 | 0.43% |
| 2025-01-27 | 15.87 | 15.51 | -0.23 | -1.46% | 15.51 | 15.88 | 296369 | 46422.25 | 0.50% |
| 2025-01-24 | 15.62 | 15.74 | 0.09 | 0.58% | 15.60 | 15.88 | 306667 | 48304.47 | 0.52% |
| 2025-01-23 | 15.72 | 15.65 | 0.17 | 1.10% | 15.63 | 15.96 | 466592 | 73663.01 | 0.79% |
| 2025-01-22 | 15.54 | 15.48 | -0.09 | -0.58% | 15.36 | 15.57 | 226899 | 35029.95 | 0.38% |
| 2025-01-21 | 15.75 | 15.57 | -0.05 | -0.32% | 15.52 | 15.76 | 186585 | 29143.10 | 0.32% |
| 2025-01-20 | 15.66 | 15.62 | 0.08 | 0.51% | 15.60 | 15.77 | 246960 | 38710.70 | 0.42% |
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。
