| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.11 | 12.14 | 0.15 | 1.25% | 12.07 | 12.23 | 72636 | 8819.77 | 1.10% |
| 2026-02-02 | 12.06 | 11.99 | -0.11 | -0.91% | 11.98 | 12.35 | 101666 | 12341.36 | 1.54% |
| 2026-01-30 | 12.11 | 12.10 | -0.05 | -0.41% | 11.88 | 12.22 | 89441 | 10790.74 | 1.35% |
| 2026-01-29 | 12.30 | 12.15 | -0.19 | -1.54% | 12.11 | 12.39 | 92180 | 11265.97 | 1.39% |
| 2026-01-28 | 12.56 | 12.34 | -0.21 | -1.67% | 12.30 | 12.58 | 84812 | 10486.26 | 1.28% |
| 2026-01-27 | 12.63 | 12.55 | -0.09 | -0.71% | 12.30 | 12.64 | 93073 | 11588.13 | 1.41% |
| 2026-01-26 | 13.00 | 12.64 | -0.30 | -2.32% | 12.53 | 13.00 | 117107 | 14851.14 | 1.77% |
| 2026-01-23 | 12.79 | 12.94 | 0.19 | 1.49% | 12.73 | 13.00 | 115151 | 14838.08 | 1.74% |
| 2026-01-22 | 12.67 | 12.75 | 0.08 | 0.63% | 12.66 | 12.76 | 80974 | 10299.07 | 1.22% |
| 2026-01-21 | 12.52 | 12.67 | 0.05 | 0.40% | 12.51 | 12.69 | 76360 | 9656.73 | 1.15% |
| 2026-01-20 | 12.66 | 12.62 | -0.05 | -0.39% | 12.54 | 12.74 | 81193 | 10238.87 | 1.23% |
| 2026-01-19 | 12.49 | 12.67 | 0.18 | 1.44% | 12.44 | 12.67 | 102592 | 12943.08 | 1.55% |
| 2026-01-16 | 12.47 | 12.49 | 0.10 | 0.81% | 12.38 | 12.56 | 86925 | 10826.48 | 1.31% |
| 2026-01-15 | 12.34 | 12.39 | 0.03 | 0.24% | 12.31 | 12.43 | 71581 | 8858.69 | 1.08% |
| 2026-01-14 | 12.45 | 12.36 | -0.11 | -0.88% | 12.21 | 12.59 | 135162 | 16810.48 | 2.04% |
| 2026-01-13 | 12.61 | 12.47 | -0.13 | -1.03% | 12.44 | 12.65 | 92709 | 11597.73 | 1.40% |
| 2026-01-12 | 12.49 | 12.60 | 0.11 | 0.88% | 12.43 | 12.61 | 124422 | 15593.49 | 1.88% |
| 2026-01-09 | 12.37 | 12.49 | 0.11 | 0.89% | 12.35 | 12.60 | 97592 | 12170.23 | 1.47% |
| 2026-01-08 | 12.31 | 12.38 | 0.03 | 0.24% | 12.25 | 12.43 | 79427 | 9816.02 | 1.20% |
| 2026-01-07 | 12.46 | 12.35 | -0.13 | -1.04% | 12.33 | 12.52 | 69473 | 8622.44 | 1.05% |
| 2026-01-06 | 12.46 | 12.48 | 0.05 | 0.40% | 12.41 | 12.50 | 98508 | 12281.43 | 1.49% |
| 2026-01-05 | 12.32 | 12.43 | 0.11 | 0.89% | 12.28 | 12.45 | 69289 | 8582.03 | 1.05% |
| 2025-12-31 | 12.43 | 12.32 | -0.07 | -0.56% | 12.27 | 12.45 | 50610 | 6241.88 | 0.76% |
| 2025-12-30 | 12.30 | 12.39 | 0.05 | 0.41% | 12.24 | 12.44 | 62093 | 7675.78 | 0.94% |
| 2025-12-29 | 12.30 | 12.34 | 0.00 | 0.00% | 12.21 | 12.41 | 65945 | 8125.90 | 1.00% |
| 2025-12-26 | 12.21 | 12.34 | 0.17 | 1.40% | 12.11 | 12.43 | 93266 | 11514.71 | 1.41% |
| 2025-12-25 | 12.20 | 12.17 | 0.03 | 0.25% | 12.08 | 12.24 | 53744 | 6529.86 | 0.81% |
| 2025-12-24 | 12.08 | 12.14 | 0.10 | 0.83% | 12.03 | 12.17 | 41419 | 5022.76 | 0.63% |
| 2025-12-23 | 12.21 | 12.04 | -0.16 | -1.31% | 12.02 | 12.22 | 50257 | 6082.97 | 0.76% |
| 2025-12-22 | 12.28 | 12.20 | 0.01 | 0.08% | 12.19 | 12.32 | 53824 | 6586.58 | 0.81% |
| 2025-12-19 | 12.04 | 12.19 | 0.20 | 1.67% | 12.00 | 12.33 | 75481 | 9222.75 | 1.14% |
| 2025-12-18 | 11.88 | 11.99 | 0.08 | 0.67% | 11.83 | 12.13 | 51099 | 6149.81 | 0.77% |
| 2025-12-17 | 11.88 | 11.91 | 0.03 | 0.25% | 11.74 | 11.99 | 52171 | 6182.11 | 0.79% |
| 2025-12-16 | 11.97 | 11.88 | -0.07 | -0.59% | 11.78 | 12.11 | 66326 | 7890.80 | 1.00% |
| 2025-12-15 | 12.05 | 11.95 | -0.10 | -0.83% | 11.92 | 12.10 | 63620 | 7641.87 | 0.96% |
| 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% |
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。
