| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.11 | 12.05 | -0.08 | -0.66% | 12.03 | 12.25 | 64280 | 7785.36 | 0.97% |
| 2025-12-11 | 12.33 | 12.13 | -0.18 | -1.46% | 12.13 | 12.35 | 68492 | 8374.55 | 1.03% |
| 2025-12-10 | 12.34 | 12.31 | -0.02 | -0.16% | 12.21 | 12.35 | 49112 | 6027.99 | 0.74% |
| 2025-12-09 | 12.48 | 12.33 | -0.18 | -1.44% | 12.32 | 12.49 | 62609 | 7752.19 | 0.95% |
| 2025-12-08 | 12.58 | 12.51 | -0.04 | -0.32% | 12.48 | 12.62 | 51617 | 6483.72 | 0.78% |
| 2025-12-05 | 12.44 | 12.55 | 0.11 | 0.88% | 12.33 | 12.58 | 46968 | 5859.97 | 0.71% |
| 2025-12-04 | 12.50 | 12.44 | 0.00 | 0.00% | 12.34 | 12.55 | 34467 | 4288.72 | 0.52% |
| 2025-12-03 | 12.53 | 12.44 | -0.07 | -0.56% | 12.41 | 12.60 | 42169 | 5260.02 | 0.64% |
| 2025-12-02 | 12.68 | 12.51 | -0.14 | -1.11% | 12.49 | 12.68 | 51492 | 6470.85 | 0.78% |
| 2025-12-01 | 12.53 | 12.65 | 0.11 | 0.88% | 12.45 | 12.71 | 47783 | 6038.00 | 0.72% |
| 2025-11-28 | 12.41 | 12.54 | 0.18 | 1.46% | 12.33 | 12.55 | 53384 | 6661.09 | 0.81% |
| 2025-11-27 | 12.36 | 12.36 | 0.00 | 0.00% | 12.34 | 12.56 | 54921 | 6840.92 | 0.83% |
| 2025-11-26 | 12.39 | 12.36 | -0.03 | -0.24% | 12.35 | 12.63 | 55562 | 6937.87 | 0.84% |
| 2025-11-25 | 12.48 | 12.39 | -0.05 | -0.40% | 12.39 | 12.55 | 60940 | 7591.84 | 0.92% |
| 2025-11-24 | 12.29 | 12.44 | 0.18 | 1.47% | 12.28 | 12.58 | 59300 | 7369.40 | 0.90% |
| 2025-11-21 | 12.56 | 12.26 | -0.35 | -2.78% | 12.16 | 12.68 | 81766 | 10117.93 | 1.23% |
| 2025-11-20 | 12.82 | 12.61 | -0.17 | -1.33% | 12.57 | 12.88 | 55715 | 7073.06 | 0.84% |
| 2025-11-19 | 13.00 | 12.78 | -0.21 | -1.62% | 12.72 | 13.06 | 65405 | 8393.31 | 0.99% |
| 2025-11-18 | 13.32 | 12.99 | -0.31 | -2.33% | 12.91 | 13.35 | 93136 | 12170.60 | 1.41% |
| 2025-11-17 | 13.26 | 13.30 | -0.17 | -1.26% | 13.25 | 13.43 | 67464 | 8990.50 | 1.02% |
| 2025-11-14 | 13.52 | 13.47 | -0.12 | -0.88% | 13.47 | 13.64 | 84478 | 11438.06 | 1.28% |
| 2025-11-13 | 13.33 | 13.59 | 0.21 | 1.57% | 13.22 | 13.74 | 119014 | 16074.14 | 1.80% |
| 2025-11-12 | 13.59 | 13.38 | -0.10 | -0.74% | 13.31 | 13.78 | 102442 | 13830.63 | 1.55% |
| 2025-11-11 | 13.48 | 13.48 | 0.19 | 1.43% | 13.43 | 13.76 | 141703 | 19224.09 | 2.14% |
| 2025-11-10 | 13.33 | 13.29 | -0.04 | -0.30% | 13.20 | 13.45 | 92910 | 12341.39 | 1.40% |
| 2025-11-07 | 13.58 | 13.33 | -0.08 | -0.60% | 13.32 | 13.75 | 125721 | 16942.07 | 1.90% |
| 2025-11-06 | 13.28 | 13.41 | 0.10 | 0.75% | 13.10 | 13.51 | 128944 | 17154.96 | 1.95% |
| 2025-11-05 | 13.01 | 13.31 | 0.15 | 1.14% | 12.91 | 13.33 | 117351 | 15472.97 | 1.77% |
| 2025-11-04 | 13.53 | 13.16 | 0.12 | 0.92% | 13.07 | 13.81 | 177246 | 23709.39 | 2.68% |
| 2025-11-03 | 12.93 | 13.04 | 0.14 | 1.09% | 12.84 | 13.05 | 72204 | 9361.44 | 1.09% |
| 2025-10-31 | 12.66 | 12.90 | 0.24 | 1.90% | 12.66 | 13.04 | 95112 | 12283.89 | 1.44% |
| 2025-10-30 | 12.82 | 12.66 | -0.16 | -1.25% | 12.66 | 12.88 | 68247 | 8699.06 | 1.03% |
| 2025-10-29 | 12.68 | 12.82 | 0.10 | 0.79% | 12.63 | 12.83 | 62302 | 7929.05 | 0.94% |
| 2025-10-28 | 12.85 | 12.72 | -0.12 | -0.93% | 12.69 | 12.92 | 61715 | 7883.19 | 0.93% |
| 2025-10-27 | 12.90 | 12.84 | 0.02 | 0.16% | 12.81 | 12.94 | 66315 | 8527.48 | 1.00% |
| 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% |
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。
