| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.95 | 11.03 | 0.13 | 1.19% | 10.92 | 11.06 | 47832 | 5270.10 | 0.72% |
| 2026-03-24 | 10.94 | 10.90 | 0.11 | 1.02% | 10.70 | 11.09 | 64712 | 7037.84 | 0.98% |
| 2026-03-23 | 11.11 | 10.79 | -0.49 | -4.34% | 10.67 | 11.18 | 84026 | 9198.30 | 1.27% |
| 2026-03-20 | 11.64 | 11.28 | -0.31 | -2.67% | 11.26 | 11.67 | 66957 | 7663.83 | 1.01% |
| 2026-03-19 | 11.75 | 11.59 | -0.29 | -2.44% | 11.52 | 11.81 | 50348 | 5865.47 | 0.76% |
| 2026-03-18 | 11.86 | 11.88 | 0.06 | 0.51% | 11.70 | 11.90 | 40485 | 4771.81 | 0.61% |
| 2026-03-17 | 11.90 | 11.82 | 0.01 | 0.08% | 11.80 | 12.02 | 53009 | 6311.53 | 0.80% |
| 2026-03-16 | 11.85 | 11.81 | -0.05 | -0.42% | 11.74 | 11.91 | 39164 | 4625.37 | 0.59% |
| 2026-03-13 | 11.88 | 11.86 | -0.08 | -0.67% | 11.83 | 12.01 | 39814 | 4748.37 | 0.60% |
| 2026-03-12 | 12.02 | 11.94 | -0.12 | -1.00% | 11.90 | 12.07 | 44542 | 5327.00 | 0.67% |
| 2026-03-11 | 11.98 | 12.06 | 0.08 | 0.67% | 11.95 | 12.11 | 56297 | 6773.49 | 0.85% |
| 2026-03-10 | 11.73 | 11.98 | 0.33 | 2.83% | 11.73 | 12.01 | 60679 | 7220.58 | 0.92% |
| 2026-03-09 | 11.74 | 11.65 | -0.20 | -1.69% | 11.55 | 11.74 | 70995 | 8255.05 | 1.07% |
| 2026-03-06 | 11.67 | 11.85 | 0.14 | 1.20% | 11.61 | 11.88 | 42250 | 4984.21 | 0.64% |
| 2026-03-05 | 11.65 | 11.71 | 0.25 | 2.18% | 11.60 | 11.83 | 70992 | 8315.43 | 1.07% |
| 2026-03-04 | 11.70 | 11.46 | -0.32 | -2.72% | 11.37 | 11.77 | 95550 | 11050.34 | 1.44% |
| 2026-03-03 | 12.37 | 11.78 | -0.55 | -4.46% | 11.77 | 12.40 | 106898 | 12857.26 | 1.61% |
| 2026-03-02 | 12.46 | 12.33 | -0.28 | -2.22% | 12.31 | 12.52 | 78747 | 9767.21 | 1.19% |
| 2026-02-27 | 12.52 | 12.61 | 0.06 | 0.48% | 12.49 | 12.62 | 64486 | 8104.44 | 0.97% |
| 2026-02-26 | 12.59 | 12.55 | 0.00 | 0.00% | 12.50 | 12.61 | 58397 | 7325.09 | 0.88% |
| 2026-02-25 | 12.60 | 12.55 | -0.01 | -0.08% | 12.53 | 12.63 | 78452 | 9875.07 | 1.18% |
| 2026-02-24 | 12.48 | 12.56 | 0.22 | 1.78% | 12.37 | 12.65 | 108233 | 13567.56 | 1.63% |
| 2026-02-13 | 12.28 | 12.34 | 0.09 | 0.73% | 12.24 | 12.45 | 88306 | 10916.68 | 1.33% |
| 2026-02-12 | 12.26 | 12.25 | 0.00 | 0.00% | 12.18 | 12.32 | 40989 | 5030.33 | 0.62% |
| 2026-02-11 | 12.27 | 12.25 | -0.01 | -0.08% | 12.22 | 12.33 | 39594 | 4865.64 | 0.60% |
| 2026-02-10 | 12.24 | 12.26 | 0.00 | 0.00% | 12.20 | 12.31 | 43756 | 5371.75 | 0.66% |
| 2026-02-09 | 12.24 | 12.26 | 0.14 | 1.16% | 12.19 | 12.28 | 52342 | 6409.30 | 0.79% |
| 2026-02-06 | 12.07 | 12.12 | 0.00 | 0.00% | 12.00 | 12.24 | 50297 | 6116.80 | 0.76% |
| 2026-02-05 | 12.24 | 12.12 | -0.16 | -1.30% | 12.12 | 12.32 | 67500 | 8222.45 | 1.02% |
| 2026-02-04 | 12.13 | 12.28 | 0.14 | 1.15% | 12.08 | 12.31 | 77953 | 9552.01 | 1.18% |
| 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% |
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。
