| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 12.52 | 12.39 | -0.15 | -1.20% | 12.38 | 12.54 | 80555 | 10042.90 | 1.29% |
| 2025-06-25 | 12.49 | 12.54 | 0.07 | 0.56% | 12.40 | 12.58 | 120820 | 15120.67 | 1.94% |
| 2025-06-24 | 12.11 | 12.47 | 0.47 | 3.92% | 12.07 | 12.48 | 123192 | 15220.31 | 1.98% |
| 2025-06-23 | 11.84 | 12.00 | 0.06 | 0.50% | 11.78 | 12.03 | 40481 | 4834.76 | 0.65% |
| 2025-06-20 | 11.97 | 11.94 | -0.07 | -0.58% | 11.92 | 12.10 | 38519 | 4615.63 | 0.62% |
| 2025-06-19 | 12.19 | 12.01 | -0.20 | -1.64% | 11.94 | 12.27 | 70215 | 8486.06 | 1.13% |
| 2025-06-18 | 12.25 | 12.21 | -0.11 | -0.89% | 12.10 | 12.27 | 71732 | 8729.68 | 1.15% |
| 2025-06-17 | 12.26 | 12.32 | 0.06 | 0.49% | 12.22 | 12.55 | 82790 | 10225.27 | 1.33% |
| 2025-06-16 | 12.15 | 12.26 | -0.06 | -0.49% | 12.13 | 12.35 | 60165 | 7373.50 | 0.97% |
| 2025-06-13 | 12.58 | 12.32 | -0.30 | -2.38% | 12.31 | 12.69 | 102299 | 12773.69 | 1.64% |
| 2025-06-12 | 12.47 | 12.62 | 0.01 | 0.08% | 12.38 | 12.65 | 111568 | 13968.72 | 1.79% |
| 2025-06-11 | 12.36 | 12.61 | 0.36 | 2.94% | 12.36 | 12.89 | 188156 | 23870.32 | 3.02% |
| 2025-06-10 | 12.50 | 12.25 | -0.24 | -1.92% | 12.13 | 12.53 | 84292 | 10368.66 | 1.35% |
| 2025-06-09 | 12.21 | 12.49 | 0.28 | 2.29% | 12.21 | 12.60 | 103058 | 12828.82 | 1.65% |
| 2025-06-06 | 12.41 | 12.21 | -0.21 | -1.69% | 12.17 | 12.43 | 88051 | 10773.06 | 1.41% |
| 2025-06-05 | 12.43 | 12.42 | 0.02 | 0.16% | 12.24 | 12.45 | 70357 | 8701.48 | 1.13% |
| 2025-06-04 | 12.29 | 12.40 | 0.08 | 0.65% | 12.28 | 12.51 | 62480 | 7755.54 | 1.00% |
| 2025-06-03 | 12.34 | 12.32 | -0.12 | -0.96% | 12.30 | 12.41 | 63966 | 7892.32 | 1.03% |
| 2025-05-30 | 12.56 | 12.44 | -0.17 | -1.35% | 12.28 | 12.65 | 106923 | 13245.89 | 1.72% |
| 2025-05-29 | 12.26 | 12.61 | 0.27 | 2.19% | 12.26 | 12.79 | 125985 | 15924.21 | 2.02% |
| 2025-05-28 | 12.48 | 12.34 | -0.22 | -1.75% | 12.29 | 12.66 | 113056 | 14065.11 | 1.81% |
| 2025-05-27 | 12.52 | 12.56 | -0.05 | -0.40% | 12.22 | 13.05 | 163071 | 20505.17 | 2.62% |
| 2025-05-26 | 12.46 | 12.61 | 0.06 | 0.48% | 12.35 | 12.68 | 94226 | 11810.30 | 1.51% |
| 2025-05-23 | 12.68 | 12.55 | -0.13 | -1.03% | 12.51 | 12.90 | 92137 | 11709.72 | 1.48% |
| 2025-05-22 | 12.89 | 12.68 | -0.21 | -1.63% | 12.67 | 12.99 | 93021 | 11909.92 | 1.49% |
| 2025-05-21 | 12.97 | 12.89 | -0.08 | -0.62% | 12.81 | 13.25 | 134154 | 17410.69 | 2.15% |
| 2025-05-20 | 12.96 | 12.97 | 0.01 | 0.08% | 12.80 | 13.01 | 107605 | 13872.00 | 1.73% |
| 2025-05-19 | 13.25 | 12.96 | -0.08 | -0.61% | 12.82 | 13.26 | 136227 | 17652.67 | 2.19% |
| 2025-05-16 | 12.60 | 13.04 | 0.40 | 3.16% | 12.60 | 13.15 | 219023 | 28476.79 | 3.52% |
| 2025-05-15 | 12.85 | 12.64 | -0.27 | -2.09% | 12.62 | 12.91 | 119018 | 15144.82 | 1.91% |
| 2025-05-14 | 13.02 | 12.91 | -0.09 | -0.69% | 12.81 | 13.03 | 122846 | 15848.89 | 1.97% |
| 2025-05-13 | 13.15 | 13.00 | -0.02 | -0.15% | 12.90 | 13.18 | 180673 | 23542.42 | 2.90% |
| 2025-05-12 | 12.92 | 13.02 | 0.34 | 2.68% | 12.82 | 13.09 | 241688 | 31352.58 | 3.88% |
| 2025-05-09 | 13.13 | 12.68 | -0.58 | -4.37% | 12.66 | 13.16 | 319440 | 40907.52 | 5.13% |
| 2025-05-08 | 11.98 | 13.26 | 1.21 | 10.04% | 11.96 | 13.26 | 227582 | 29272.23 | 3.65% |
| 2025-05-07 | 12.12 | 12.05 | 0.02 | 0.17% | 11.92 | 12.32 | 96957 | 11704.19 | 1.56% |
| 2025-05-06 | 11.85 | 12.03 | 0.31 | 2.65% | 11.83 | 12.05 | 90498 | 10832.31 | 1.45% |
| 2025-04-30 | 11.58 | 11.72 | 0.15 | 1.30% | 11.52 | 11.83 | 91547 | 10690.37 | 1.47% |
| 2025-04-29 | 11.62 | 11.57 | -0.21 | -1.78% | 11.46 | 11.83 | 111301 | 12949.75 | 1.79% |
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。
