| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 23.05 | 24.05 | 0.86 | 3.71% | 22.96 | 24.65 | 1634380 | 393554.38 | 2.77% |
| 2025-10-09 | 22.22 | 23.19 | 0.91 | 4.08% | 21.80 | 23.54 | 1714165 | 390200.22 | 2.90% |
| 2025-09-30 | 22.95 | 22.28 | -0.67 | -2.92% | 22.20 | 23.06 | 1670990 | 377790.22 | 2.83% |
| 2025-09-29 | 20.81 | 22.95 | 2.09 | 10.02% | 20.78 | 22.95 | 2007566 | 450000.75 | 3.40% |
| 2025-09-26 | 20.81 | 20.86 | -0.06 | -0.29% | 20.70 | 21.11 | 343020 | 71661.05 | 0.58% |
| 2025-09-25 | 20.58 | 20.92 | 0.24 | 1.16% | 20.51 | 21.07 | 438271 | 91608.52 | 0.74% |
| 2025-09-24 | 20.41 | 20.68 | 0.19 | 0.93% | 20.35 | 20.76 | 372293 | 76596.20 | 0.63% |
| 2025-09-23 | 20.48 | 20.49 | -0.11 | -0.53% | 20.21 | 20.78 | 411614 | 84037.22 | 0.70% |
| 2025-09-22 | 20.24 | 20.60 | 0.35 | 1.73% | 20.21 | 20.61 | 354302 | 72283.79 | 0.60% |
| 2025-09-19 | 20.23 | 20.25 | -0.13 | -0.64% | 20.12 | 20.45 | 409982 | 83195.78 | 0.69% |
| 2025-09-18 | 21.08 | 20.38 | -0.82 | -3.87% | 20.02 | 21.20 | 1006249 | 207500.08 | 1.70% |
| 2025-09-17 | 21.20 | 21.20 | 0.10 | 0.47% | 20.94 | 21.35 | 471727 | 99779.82 | 0.80% |
| 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% |
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。
