| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 12.86 | 12.82 | 0.00 | 0.00% | 12.78 | 12.91 | 58374 | 7496.37 | 0.88% |
| 2025-10-23 | 12.72 | 12.82 | 0.01 | 0.08% | 12.60 | 12.84 | 45266 | 5747.93 | 0.68% |
| 2025-10-22 | 12.86 | 12.81 | -0.06 | -0.47% | 12.76 | 12.96 | 52530 | 6744.54 | 0.79% |
| 2025-10-21 | 12.64 | 12.87 | 0.23 | 1.82% | 12.55 | 12.87 | 75068 | 9558.50 | 1.13% |
| 2025-10-20 | 12.59 | 12.64 | 0.19 | 1.53% | 12.53 | 12.68 | 57872 | 7290.54 | 0.87% |
| 2025-10-17 | 12.98 | 12.45 | -0.53 | -4.08% | 12.45 | 13.05 | 112822 | 14314.46 | 1.70% |
| 2025-10-16 | 13.23 | 12.98 | -0.32 | -2.41% | 12.96 | 13.25 | 81409 | 10630.67 | 1.23% |
| 2025-10-15 | 13.00 | 13.30 | 0.33 | 2.54% | 12.95 | 13.30 | 94967 | 12486.61 | 1.43% |
| 2025-10-14 | 13.24 | 12.97 | -0.24 | -1.82% | 12.93 | 13.32 | 115776 | 15163.30 | 1.75% |
| 2025-10-13 | 12.93 | 13.21 | -0.32 | -2.37% | 12.85 | 13.30 | 122467 | 16054.22 | 1.85% |
| 2025-10-10 | 13.47 | 13.53 | 0.03 | 0.22% | 13.45 | 13.75 | 95929 | 13016.10 | 1.45% |
| 2025-10-09 | 13.63 | 13.50 | -0.04 | -0.30% | 13.30 | 13.66 | 109158 | 14695.85 | 1.65% |
| 2025-09-30 | 13.79 | 13.54 | -0.25 | -1.81% | 13.54 | 13.88 | 109808 | 14965.37 | 1.66% |
| 2025-09-29 | 13.79 | 13.79 | -0.05 | -0.36% | 13.43 | 13.88 | 137884 | 18902.10 | 2.08% |
| 2025-09-26 | 13.88 | 13.84 | -0.11 | -0.79% | 13.68 | 14.13 | 125227 | 17449.15 | 1.89% |
| 2025-09-25 | 14.02 | 13.95 | -0.13 | -0.92% | 13.89 | 14.29 | 158509 | 22243.02 | 2.39% |
| 2025-09-24 | 13.99 | 14.08 | -0.09 | -0.64% | 13.86 | 14.18 | 177729 | 24953.22 | 2.68% |
| 2025-09-23 | 14.73 | 14.17 | -0.58 | -3.93% | 13.85 | 14.73 | 277823 | 39601.75 | 4.20% |
| 2025-09-22 | 14.18 | 14.75 | 0.55 | 3.87% | 14.09 | 14.86 | 391986 | 56812.73 | 5.92% |
| 2025-09-19 | 14.04 | 14.20 | 0.17 | 1.21% | 13.83 | 14.35 | 275376 | 38939.91 | 4.16% |
| 2025-09-18 | 14.09 | 14.03 | -0.11 | -0.78% | 13.84 | 14.41 | 265661 | 37642.70 | 4.01% |
| 2025-09-17 | 13.99 | 14.14 | 0.02 | 0.14% | 13.91 | 14.19 | 213251 | 30006.46 | 3.22% |
| 2025-09-16 | 13.86 | 14.12 | 0.22 | 1.58% | 13.80 | 14.25 | 287639 | 40454.34 | 4.34% |
| 2025-09-15 | 13.95 | 13.90 | 0.02 | 0.14% | 13.87 | 14.15 | 300964 | 42151.70 | 4.54% |
| 2025-09-12 | 14.08 | 13.88 | -0.20 | -1.42% | 13.81 | 14.17 | 262158 | 36462.73 | 3.96% |
| 2025-09-11 | 14.43 | 14.08 | -0.35 | -2.43% | 13.95 | 14.50 | 557774 | 78602.16 | 8.42% |
| 2025-09-10 | 13.10 | 14.43 | 1.31 | 9.98% | 13.00 | 14.43 | 339134 | 48373.52 | 5.12% |
| 2025-09-09 | 13.05 | 13.12 | 0.07 | 0.54% | 12.90 | 13.30 | 134590 | 17624.14 | 2.03% |
| 2025-09-08 | 12.80 | 13.05 | 0.25 | 1.95% | 12.75 | 13.08 | 103045 | 13386.79 | 1.56% |
| 2025-09-05 | 12.58 | 12.80 | 0.23 | 1.83% | 12.54 | 12.88 | 97411 | 12458.56 | 1.47% |
| 2025-09-04 | 12.64 | 12.57 | -0.07 | -0.55% | 12.37 | 12.85 | 104688 | 13236.95 | 1.58% |
| 2025-09-03 | 13.15 | 12.64 | -0.51 | -3.88% | 12.61 | 13.32 | 114095 | 14701.95 | 1.72% |
| 2025-09-02 | 12.90 | 13.15 | 0.25 | 1.94% | 12.66 | 13.27 | 170629 | 22094.35 | 2.58% |
| 2025-09-01 | 13.09 | 12.90 | -0.08 | -0.62% | 12.77 | 13.28 | 139539 | 18059.43 | 2.11% |
| 2025-08-29 | 13.03 | 12.98 | -0.04 | -0.31% | 12.80 | 13.17 | 111983 | 14534.41 | 1.69% |
| 2025-08-28 | 13.13 | 13.02 | -0.09 | -0.69% | 12.64 | 13.29 | 152383 | 19721.17 | 2.30% |
| 2025-08-27 | 13.51 | 13.11 | -0.38 | -2.82% | 13.09 | 13.68 | 156033 | 20957.27 | 2.36% |
| 2025-08-26 | 13.54 | 13.49 | -0.17 | -1.24% | 13.39 | 13.61 | 131866 | 17811.00 | 2.12% |
| 2025-08-25 | 13.74 | 13.66 | -0.08 | -0.58% | 13.55 | 13.82 | 131712 | 17995.97 | 2.11% |
| 2025-08-22 | 13.57 | 13.74 | 0.17 | 1.25% | 13.51 | 13.94 | 139041 | 19098.97 | 2.23% |
| 2025-08-21 | 13.70 | 13.57 | -0.14 | -1.02% | 13.52 | 13.75 | 109456 | 14897.50 | 1.76% |
| 2025-08-20 | 13.31 | 13.71 | 0.40 | 3.01% | 13.20 | 13.75 | 172789 | 23374.34 | 2.77% |
| 2025-08-19 | 13.26 | 13.31 | 0.05 | 0.38% | 13.06 | 13.41 | 103447 | 13685.83 | 1.66% |
| 2025-08-18 | 13.27 | 13.26 | 0.06 | 0.45% | 13.19 | 13.42 | 129540 | 17220.43 | 2.08% |
| 2025-08-15 | 12.85 | 13.20 | 0.30 | 2.33% | 12.85 | 13.22 | 129762 | 17040.35 | 2.08% |
| 2025-08-14 | 13.04 | 12.90 | -0.14 | -1.07% | 12.83 | 13.13 | 108975 | 14108.91 | 1.75% |
| 2025-08-13 | 13.00 | 13.04 | 0.04 | 0.31% | 12.95 | 13.10 | 88863 | 11591.74 | 1.43% |
| 2025-08-12 | 12.98 | 13.00 | -0.02 | -0.15% | 12.92 | 13.02 | 67593 | 8771.60 | 1.09% |
| 2025-08-11 | 12.84 | 13.02 | 0.18 | 1.40% | 12.80 | 13.09 | 123868 | 16114.40 | 1.99% |
| 2025-08-08 | 12.68 | 12.84 | 0.18 | 1.42% | 12.63 | 12.88 | 106969 | 13685.18 | 1.72% |
| 2025-08-07 | 12.79 | 12.66 | -0.12 | -0.94% | 12.61 | 12.79 | 70912 | 8991.11 | 1.14% |
| 2025-08-06 | 12.67 | 12.78 | 0.11 | 0.87% | 12.61 | 12.81 | 94078 | 11990.80 | 1.51% |
| 2025-08-05 | 12.53 | 12.67 | 0.16 | 1.28% | 12.52 | 12.68 | 78250 | 9883.62 | 1.26% |
| 2025-08-04 | 12.30 | 12.51 | 0.18 | 1.46% | 12.25 | 12.51 | 63788 | 7915.58 | 1.02% |
| 2025-08-01 | 12.21 | 12.33 | 0.12 | 0.98% | 12.21 | 12.40 | 52424 | 6460.70 | 0.84% |
| 2025-07-31 | 12.39 | 12.21 | -0.21 | -1.69% | 12.18 | 12.48 | 79540 | 9793.45 | 1.28% |
| 2025-07-30 | 12.61 | 12.42 | -0.23 | -1.82% | 12.32 | 12.65 | 85650 | 10673.58 | 1.37% |
| 2025-07-29 | 12.65 | 12.65 | -0.07 | -0.55% | 12.56 | 12.70 | 74432 | 9387.51 | 1.19% |
| 2025-07-28 | 12.77 | 12.72 | -0.06 | -0.47% | 12.69 | 12.89 | 87499 | 11175.40 | 1.40% |
| 2025-07-25 | 12.66 | 12.78 | 0.13 | 1.03% | 12.58 | 12.95 | 113337 | 14460.15 | 1.82% |
| 2025-07-24 | 12.53 | 12.65 | 0.12 | 0.96% | 12.53 | 12.66 | 71990 | 9086.84 | 1.16% |
| 2025-07-23 | 12.68 | 12.53 | -0.12 | -0.95% | 12.53 | 12.68 | 69046 | 8701.56 | 1.11% |
| 2025-07-22 | 12.58 | 12.65 | 0.07 | 0.56% | 12.48 | 12.66 | 77331 | 9718.76 | 1.24% |
| 2025-07-21 | 12.54 | 12.58 | 0.04 | 0.32% | 12.51 | 12.64 | 74347 | 9352.74 | 1.19% |
| 2025-07-18 | 12.68 | 12.54 | -0.13 | -1.03% | 12.51 | 12.71 | 106345 | 13370.56 | 1.71% |
| 2025-07-17 | 12.68 | 12.67 | 0.01 | 0.08% | 12.61 | 12.75 | 91239 | 11563.92 | 1.46% |
| 2025-07-16 | 12.67 | 12.66 | 0.01 | 0.08% | 12.57 | 12.76 | 102258 | 12937.75 | 1.64% |
| 2025-07-15 | 12.45 | 12.65 | 0.16 | 1.28% | 12.39 | 12.71 | 154677 | 19431.99 | 2.48% |
| 2025-07-14 | 12.33 | 12.49 | 0.16 | 1.30% | 12.29 | 12.53 | 79147 | 9857.33 | 1.27% |
| 2025-07-11 | 12.27 | 12.33 | 0.06 | 0.49% | 12.20 | 12.38 | 72168 | 8888.58 | 1.16% |
| 2025-07-10 | 12.27 | 12.27 | 0.03 | 0.25% | 12.17 | 12.31 | 56559 | 6919.61 | 0.91% |
| 2025-07-09 | 12.30 | 12.24 | -0.05 | -0.41% | 12.21 | 12.35 | 61371 | 7543.90 | 0.99% |
| 2025-07-08 | 12.21 | 12.29 | 0.08 | 0.66% | 12.17 | 12.31 | 66162 | 8123.89 | 1.06% |
| 2025-07-07 | 12.29 | 12.21 | 0.01 | 0.08% | 12.12 | 12.29 | 54467 | 6638.53 | 0.87% |
| 2025-07-04 | 12.66 | 12.51 | -0.15 | -1.18% | 12.48 | 12.66 | 75858 | 9514.56 | 1.22% |
| 2025-07-03 | 12.55 | 12.66 | 0.10 | 0.80% | 12.47 | 12.67 | 89290 | 11229.89 | 1.43% |
| 2025-07-02 | 12.55 | 12.56 | 0.02 | 0.16% | 12.43 | 12.58 | 74751 | 9354.19 | 1.20% |
| 2025-07-01 | 12.50 | 12.54 | 0.03 | 0.24% | 12.43 | 12.55 | 76535 | 9563.81 | 1.23% |
| 2025-06-30 | 12.42 | 12.51 | 0.09 | 0.72% | 12.38 | 12.53 | 70757 | 8822.54 | 1.14% |
| 2025-06-27 | 12.45 | 12.42 | 0.03 | 0.24% | 12.36 | 12.55 | 65785 | 8174.00 | 1.06% |
广东鸿图(002101)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。
