| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 13.00 | 12.87 | -0.13 | -1.00% | 12.87 | 13.11 | 71768 | 9319.04 | 1.08% |
| 2025-03-31 | 13.26 | 13.00 | -0.31 | -2.33% | 12.77 | 13.34 | 109721 | 14243.50 | 1.66% |
| 2025-03-28 | 13.47 | 13.31 | -0.16 | -1.19% | 13.31 | 13.63 | 68431 | 9192.86 | 1.03% |
| 2025-03-27 | 13.59 | 13.47 | -0.17 | -1.25% | 13.31 | 13.66 | 71136 | 9610.13 | 1.07% |
| 2025-03-26 | 13.39 | 13.64 | 0.16 | 1.19% | 13.38 | 13.73 | 67796 | 9243.61 | 1.02% |
| 2025-03-25 | 13.68 | 13.48 | -0.17 | -1.25% | 13.35 | 13.77 | 86332 | 11707.55 | 1.30% |
| 2025-03-24 | 13.91 | 13.65 | -0.23 | -1.66% | 13.30 | 13.98 | 138659 | 18860.80 | 2.09% |
| 2025-03-21 | 14.24 | 13.88 | -0.51 | -3.54% | 13.87 | 14.30 | 154941 | 21755.90 | 2.34% |
| 2025-03-20 | 14.20 | 14.39 | 0.12 | 0.84% | 14.09 | 14.59 | 195451 | 28150.64 | 2.95% |
| 2025-03-19 | 14.25 | 14.27 | 0.01 | 0.07% | 13.96 | 14.38 | 159944 | 22667.07 | 2.42% |
| 2025-03-18 | 14.47 | 14.26 | -0.11 | -0.77% | 14.14 | 14.51 | 148456 | 21198.29 | 2.24% |
| 2025-03-17 | 14.66 | 14.37 | -0.21 | -1.44% | 14.21 | 14.70 | 175949 | 25283.27 | 2.66% |
| 2025-03-14 | 14.50 | 14.58 | 0.22 | 1.53% | 14.21 | 14.64 | 225448 | 32625.84 | 3.40% |
| 2025-03-13 | 14.93 | 14.36 | -0.55 | -3.69% | 14.15 | 15.10 | 313956 | 45404.46 | 4.74% |
| 2025-03-12 | 15.45 | 14.91 | -0.41 | -2.68% | 14.85 | 15.73 | 444371 | 67461.95 | 6.71% |
| 2025-03-11 | 14.80 | 15.32 | 0.26 | 1.73% | 14.70 | 15.97 | 539206 | 82504.62 | 8.14% |
| 2025-03-10 | 14.60 | 15.06 | 0.76 | 5.31% | 14.56 | 15.69 | 541259 | 81256.30 | 8.17% |
| 2025-03-07 | 13.81 | 14.30 | 0.12 | 0.85% | 13.77 | 14.68 | 594076 | 84812.77 | 8.97% |
| 2025-03-06 | 12.97 | 14.18 | 1.29 | 10.01% | 12.97 | 14.18 | 264856 | 37057.19 | 4.00% |
| 2025-03-05 | 12.83 | 12.89 | 0.07 | 0.55% | 12.77 | 13.05 | 82372 | 10634.85 | 1.24% |
| 2025-03-04 | 12.57 | 12.82 | 0.20 | 1.58% | 12.50 | 12.89 | 79036 | 10105.33 | 1.19% |
| 2025-03-03 | 12.48 | 12.62 | 0.13 | 1.04% | 12.40 | 12.87 | 91501 | 11621.94 | 1.38% |
| 2025-02-28 | 12.90 | 12.49 | -0.46 | -3.55% | 12.44 | 12.97 | 120318 | 15204.75 | 1.82% |
| 2025-02-27 | 12.82 | 12.95 | 0.05 | 0.39% | 12.79 | 13.13 | 159300 | 20643.67 | 2.56% |
| 2025-02-26 | 12.46 | 12.90 | 0.46 | 3.70% | 12.40 | 13.13 | 238576 | 30649.33 | 3.83% |
| 2025-02-25 | 12.02 | 12.44 | 0.34 | 2.81% | 11.97 | 12.47 | 147785 | 18163.66 | 2.37% |
| 2025-02-24 | 12.10 | 12.10 | -0.05 | -0.41% | 11.98 | 12.26 | 77116 | 9345.77 | 1.24% |
| 2025-02-21 | 12.12 | 12.15 | 0.03 | 0.25% | 12.08 | 12.23 | 74519 | 9056.88 | 1.20% |
| 2025-02-20 | 12.14 | 12.12 | -0.05 | -0.41% | 12.01 | 12.20 | 65172 | 7889.92 | 1.05% |
| 2025-02-19 | 11.86 | 12.17 | 0.31 | 2.61% | 11.84 | 12.17 | 78770 | 9507.51 | 1.26% |
| 2025-02-18 | 11.97 | 11.86 | -0.11 | -0.92% | 11.82 | 12.10 | 59310 | 7105.99 | 0.95% |
| 2025-02-17 | 12.04 | 11.97 | -0.07 | -0.58% | 11.88 | 12.15 | 70425 | 8441.39 | 1.13% |
| 2025-02-14 | 11.94 | 12.04 | 0.10 | 0.84% | 11.94 | 12.12 | 52857 | 6367.18 | 0.85% |
| 2025-02-13 | 12.14 | 11.94 | -0.18 | -1.49% | 11.93 | 12.21 | 60562 | 7300.69 | 0.97% |
| 2025-02-12 | 12.03 | 12.12 | 0.06 | 0.50% | 12.00 | 12.16 | 48826 | 5904.44 | 0.78% |
| 2025-02-11 | 12.14 | 12.06 | -0.08 | -0.66% | 11.97 | 12.19 | 55042 | 6625.56 | 0.88% |
| 2025-02-10 | 12.26 | 12.14 | -0.03 | -0.25% | 12.05 | 12.35 | 57028 | 6923.48 | 0.92% |
| 2025-02-07 | 12.06 | 12.17 | 0.20 | 1.67% | 11.98 | 12.30 | 92344 | 11206.72 | 1.48% |
| 2025-02-06 | 11.52 | 11.97 | 0.39 | 3.37% | 11.52 | 11.98 | 72370 | 8522.01 | 1.16% |
| 2025-02-05 | 11.59 | 11.58 | 0.07 | 0.61% | 11.52 | 11.66 | 42542 | 4932.23 | 0.68% |
| 2025-01-27 | 11.83 | 11.51 | -0.24 | -2.04% | 11.51 | 11.85 | 37024 | 4312.28 | 0.59% |
| 2025-01-24 | 11.55 | 11.75 | 0.19 | 1.64% | 11.51 | 11.76 | 45969 | 5368.25 | 0.74% |
| 2025-01-23 | 11.69 | 11.56 | 0.01 | 0.09% | 11.55 | 11.84 | 53462 | 6257.63 | 0.86% |
| 2025-01-22 | 11.65 | 11.55 | -0.15 | -1.28% | 11.50 | 11.69 | 34241 | 3958.92 | 0.55% |
| 2025-01-21 | 11.71 | 11.70 | 0.06 | 0.52% | 11.52 | 11.75 | 38993 | 4532.18 | 0.63% |
| 2025-01-20 | 11.69 | 11.64 | 0.05 | 0.43% | 11.62 | 11.78 | 40271 | 4707.69 | 0.65% |
| 2025-01-17 | 11.60 | 11.59 | 0.02 | 0.17% | 11.47 | 11.66 | 35331 | 4087.56 | 0.57% |
| 2025-01-16 | 11.66 | 11.57 | -0.09 | -0.77% | 11.50 | 11.82 | 56712 | 6607.69 | 0.91% |
| 2025-01-15 | 11.73 | 11.66 | -0.05 | -0.43% | 11.58 | 11.77 | 53134 | 6189.26 | 0.85% |
| 2025-01-14 | 11.18 | 11.71 | 0.51 | 4.55% | 11.18 | 11.74 | 88954 | 10237.73 | 1.43% |
| 2025-01-13 | 10.96 | 11.20 | 0.08 | 0.72% | 10.92 | 11.27 | 44257 | 4927.21 | 0.71% |
| 2025-01-10 | 11.27 | 11.12 | -0.15 | -1.33% | 11.12 | 11.50 | 59347 | 6706.82 | 0.95% |
| 2025-01-09 | 11.18 | 11.27 | 0.01 | 0.09% | 11.15 | 11.34 | 44258 | 4992.42 | 0.71% |
| 2025-01-08 | 11.37 | 11.26 | -0.16 | -1.40% | 10.94 | 11.38 | 85147 | 9497.56 | 1.37% |
| 2025-01-07 | 11.43 | 11.42 | -0.04 | -0.35% | 11.35 | 11.58 | 58239 | 6657.49 | 0.93% |
| 2025-01-06 | 11.37 | 11.46 | 0.10 | 0.88% | 11.24 | 11.60 | 53139 | 6073.69 | 0.85% |
| 2025-01-03 | 11.74 | 11.36 | -0.32 | -2.74% | 11.34 | 11.85 | 76230 | 8833.34 | 1.22% |
| 2025-01-02 | 11.99 | 11.68 | -0.30 | -2.50% | 11.58 | 12.13 | 64236 | 7636.67 | 1.03% |
| 2024-12-31 | 12.50 | 11.98 | -0.52 | -4.16% | 11.98 | 12.57 | 88640 | 10803.65 | 1.42% |
| 2024-12-30 | 12.61 | 12.50 | -0.13 | -1.03% | 12.43 | 12.70 | 42764 | 5358.57 | 0.69% |
| 2024-12-27 | 12.58 | 12.63 | 0.05 | 0.40% | 12.55 | 12.74 | 53751 | 6804.87 | 0.86% |
| 2024-12-26 | 12.35 | 12.58 | 0.17 | 1.37% | 12.35 | 12.66 | 42814 | 5390.77 | 0.69% |
| 2024-12-25 | 12.53 | 12.41 | -0.13 | -1.04% | 12.29 | 12.58 | 46864 | 5803.72 | 0.75% |
| 2024-12-24 | 12.48 | 12.54 | 0.18 | 1.46% | 12.31 | 12.67 | 51837 | 6508.46 | 0.83% |
| 2024-12-23 | 12.79 | 12.36 | -0.40 | -3.13% | 12.25 | 12.79 | 75267 | 9406.96 | 1.21% |
| 2024-12-20 | 12.78 | 12.76 | -0.02 | -0.16% | 12.69 | 12.85 | 57908 | 7400.08 | 0.93% |
| 2024-12-19 | 12.60 | 12.78 | 0.04 | 0.31% | 12.55 | 12.79 | 56540 | 7154.82 | 0.91% |
| 2024-12-18 | 12.66 | 12.74 | 0.13 | 1.03% | 12.60 | 13.02 | 75899 | 9713.17 | 1.22% |
| 2024-12-17 | 12.74 | 12.61 | -0.13 | -1.02% | 12.54 | 12.84 | 70509 | 8938.76 | 1.13% |
| 2024-12-16 | 12.88 | 12.74 | -0.14 | -1.09% | 12.67 | 12.94 | 59554 | 7616.12 | 0.96% |
| 2024-12-13 | 13.16 | 12.88 | -0.38 | -2.87% | 12.88 | 13.21 | 88806 | 11540.65 | 1.43% |
| 2024-12-12 | 13.33 | 13.26 | -0.03 | -0.23% | 13.09 | 13.43 | 86211 | 11404.18 | 1.38% |
| 2024-12-11 | 13.26 | 13.29 | 0.00 | 0.00% | 13.17 | 13.35 | 80174 | 10638.84 | 1.29% |
| 2024-12-10 | 13.70 | 13.29 | -0.01 | -0.08% | 13.24 | 13.70 | 159572 | 21516.39 | 2.56% |
| 2024-12-09 | 13.35 | 13.30 | -0.06 | -0.45% | 13.19 | 13.47 | 91662 | 12226.69 | 1.47% |
| 2024-12-06 | 13.44 | 13.36 | -0.08 | -0.60% | 13.10 | 13.45 | 111668 | 14815.35 | 1.79% |
| 2024-12-05 | 13.20 | 13.44 | 0.31 | 2.36% | 13.11 | 13.49 | 118098 | 15792.34 | 1.90% |
| 2024-12-04 | 13.17 | 13.13 | -0.13 | -0.98% | 13.07 | 13.29 | 78706 | 10359.32 | 1.26% |
| 2024-12-03 | 13.21 | 13.26 | 0.04 | 0.30% | 13.02 | 13.35 | 107820 | 14214.43 | 1.73% |
| 2024-12-02 | 12.88 | 13.22 | 0.38 | 2.96% | 12.84 | 13.31 | 129832 | 17057.93 | 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。
