| 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 | 3.41 | 3.50 | 0.11 | 3.24% | 3.40 | 3.51 | 195730 | 6782.04 | 2.54% |
| 2026-03-24 | 3.26 | 3.39 | 0.20 | 6.27% | 3.19 | 3.40 | 257948 | 8520.69 | 3.35% |
| 2026-03-23 | 3.40 | 3.19 | -0.29 | -8.33% | 3.15 | 3.43 | 262225 | 8611.22 | 3.41% |
| 2026-03-20 | 3.59 | 3.48 | -0.09 | -2.52% | 3.46 | 3.61 | 150836 | 5303.95 | 1.96% |
| 2026-03-19 | 3.66 | 3.57 | -0.10 | -2.72% | 3.56 | 3.69 | 158799 | 5746.49 | 2.06% |
| 2026-03-18 | 3.72 | 3.67 | -0.04 | -1.08% | 3.61 | 3.72 | 151794 | 5544.91 | 1.97% |
| 2026-03-17 | 3.73 | 3.71 | -0.01 | -0.27% | 3.70 | 3.83 | 157816 | 5937.80 | 2.05% |
| 2026-03-16 | 3.70 | 3.72 | 0.01 | 0.27% | 3.69 | 3.79 | 150842 | 5636.40 | 1.96% |
| 2026-03-13 | 3.71 | 3.71 | 0.00 | 0.00% | 3.70 | 3.80 | 144696 | 5426.77 | 1.88% |
| 2026-03-12 | 3.76 | 3.71 | -0.03 | -0.80% | 3.70 | 3.78 | 155581 | 5810.99 | 2.02% |
| 2026-03-11 | 3.78 | 3.74 | -0.03 | -0.80% | 3.73 | 3.79 | 121597 | 4575.03 | 1.58% |
| 2026-03-10 | 3.74 | 3.77 | 0.01 | 0.27% | 3.72 | 3.78 | 120145 | 4513.96 | 1.56% |
| 2026-03-09 | 3.75 | 3.76 | -0.04 | -1.05% | 3.70 | 3.82 | 172356 | 6442.26 | 2.24% |
| 2026-03-06 | 3.61 | 3.80 | 0.16 | 4.40% | 3.61 | 3.80 | 184074 | 6862.16 | 2.39% |
| 2026-03-05 | 3.65 | 3.64 | 0.04 | 1.11% | 3.63 | 3.71 | 133618 | 4894.62 | 1.74% |
| 2026-03-04 | 3.58 | 3.60 | -0.02 | -0.55% | 3.56 | 3.65 | 151389 | 5451.18 | 1.97% |
| 2026-03-03 | 3.72 | 3.62 | -0.04 | -1.09% | 3.62 | 3.74 | 200976 | 7415.05 | 2.61% |
| 2026-03-02 | 3.74 | 3.66 | -0.15 | -3.94% | 3.63 | 3.77 | 217490 | 8023.65 | 2.83% |
| 2026-02-27 | 3.78 | 3.81 | 0.03 | 0.79% | 3.74 | 3.83 | 160089 | 6046.46 | 2.08% |
| 2026-02-26 | 3.94 | 3.78 | -0.15 | -3.82% | 3.75 | 3.95 | 265136 | 10122.17 | 3.44% |
| 2026-02-25 | 3.90 | 3.93 | 0.12 | 3.15% | 3.87 | 3.99 | 253387 | 9963.39 | 3.29% |
| 2026-02-24 | 3.77 | 3.81 | 0.05 | 1.33% | 3.74 | 3.82 | 148114 | 5609.54 | 1.92% |
| 2026-02-13 | 3.77 | 3.76 | 0.00 | 0.00% | 3.75 | 3.80 | 138013 | 5201.71 | 1.79% |
| 2026-02-12 | 3.84 | 3.76 | -0.07 | -1.83% | 3.75 | 3.86 | 142898 | 5427.48 | 1.86% |
| 2026-02-11 | 3.86 | 3.83 | -0.01 | -0.26% | 3.82 | 3.88 | 126654 | 4878.17 | 1.65% |
| 2026-02-10 | 3.90 | 3.84 | -0.05 | -1.29% | 3.82 | 3.90 | 129754 | 5009.74 | 1.69% |
| 2026-02-09 | 3.88 | 3.89 | 0.08 | 2.10% | 3.84 | 3.91 | 181943 | 7055.79 | 2.36% |
| 2026-02-06 | 3.80 | 3.81 | -0.02 | -0.52% | 3.75 | 3.86 | 154394 | 5886.83 | 2.01% |
| 2026-02-05 | 3.84 | 3.83 | -0.02 | -0.52% | 3.79 | 3.87 | 215170 | 8264.83 | 2.79% |
| 2026-02-04 | 3.72 | 3.85 | 0.15 | 4.05% | 3.67 | 3.86 | 242262 | 9232.80 | 3.15% |
| 2026-02-03 | 3.73 | 3.70 | 0.01 | 0.27% | 3.69 | 3.77 | 208492 | 7755.51 | 2.71% |
| 2026-02-02 | 3.73 | 3.69 | -0.08 | -2.12% | 3.67 | 3.79 | 244214 | 9111.80 | 3.17% |
| 2026-01-30 | 3.75 | 3.77 | -0.05 | -1.31% | 3.67 | 3.81 | 288138 | 10794.72 | 3.74% |
| 2026-01-29 | 3.73 | 3.82 | 0.07 | 1.87% | 3.68 | 3.90 | 321792 | 12307.12 | 4.18% |
| 2026-01-28 | 3.74 | 3.75 | 0.02 | 0.54% | 3.71 | 3.82 | 191670 | 7211.42 | 2.49% |
| 2026-01-27 | 3.73 | 3.73 | 0.00 | 0.00% | 3.63 | 3.77 | 197818 | 7309.03 | 2.57% |
| 2026-01-26 | 3.73 | 3.73 | 0.00 | 0.00% | 3.69 | 3.77 | 230281 | 8576.77 | 2.99% |
| 2026-01-23 | 3.77 | 3.73 | -0.04 | -1.06% | 3.69 | 3.77 | 229780 | 8542.39 | 2.98% |
| 2026-01-22 | 3.67 | 3.77 | 0.12 | 3.29% | 3.61 | 3.77 | 275627 | 10207.38 | 3.58% |
| 2026-01-21 | 3.55 | 3.65 | 0.08 | 2.24% | 3.53 | 3.70 | 289209 | 10483.29 | 3.76% |
| 2026-01-20 | 3.46 | 3.57 | 0.11 | 3.18% | 3.44 | 3.60 | 304315 | 10790.35 | 3.95% |
| 2026-01-19 | 3.37 | 3.46 | 0.07 | 2.06% | 3.34 | 3.47 | 171945 | 5908.22 | 2.23% |
| 2026-01-16 | 3.48 | 3.39 | -0.06 | -1.74% | 3.35 | 3.48 | 193577 | 6579.77 | 2.51% |
| 2026-01-15 | 3.45 | 3.45 | -0.01 | -0.29% | 3.42 | 3.48 | 152054 | 5241.93 | 1.98% |
| 2026-01-14 | 3.50 | 3.46 | -0.03 | -0.86% | 3.41 | 3.53 | 245784 | 8547.65 | 3.19% |
| 2026-01-13 | 3.49 | 3.49 | 0.01 | 0.29% | 3.45 | 3.56 | 253624 | 8901.09 | 3.29% |
| 2026-01-12 | 3.52 | 3.48 | -0.02 | -0.57% | 3.45 | 3.53 | 216812 | 7547.72 | 2.82% |
| 2026-01-09 | 3.48 | 3.50 | 0.02 | 0.57% | 3.43 | 3.50 | 219387 | 7622.87 | 2.85% |
| 2026-01-08 | 3.41 | 3.48 | 0.07 | 2.05% | 3.37 | 3.50 | 240156 | 8293.97 | 3.12% |
| 2026-01-07 | 3.44 | 3.41 | -0.01 | -0.29% | 3.39 | 3.46 | 168225 | 5754.87 | 2.19% |
| 2026-01-06 | 3.40 | 3.42 | 0.02 | 0.59% | 3.38 | 3.49 | 177640 | 6118.47 | 2.31% |
| 2026-01-05 | 3.39 | 3.40 | 0.01 | 0.29% | 3.36 | 3.45 | 198217 | 6748.65 | 2.57% |
| 2025-12-31 | 3.36 | 3.39 | 0.06 | 1.80% | 3.28 | 3.41 | 229558 | 7701.38 | 2.98% |
| 2025-12-30 | 3.40 | 3.33 | -0.07 | -2.06% | 3.29 | 3.40 | 221155 | 7394.53 | 2.87% |
| 2025-12-29 | 3.50 | 3.40 | -0.06 | -1.73% | 3.36 | 3.52 | 270289 | 9209.61 | 3.51% |
| 2025-12-26 | 3.40 | 3.46 | 0.08 | 2.37% | 3.39 | 3.56 | 421508 | 14693.21 | 5.48% |
| 2025-12-25 | 3.39 | 3.38 | -0.02 | -0.59% | 3.37 | 3.42 | 207908 | 7055.35 | 2.70% |
| 2025-12-24 | 3.45 | 3.40 | -0.02 | -0.58% | 3.37 | 3.45 | 232369 | 7910.15 | 3.02% |
| 2025-12-23 | 3.53 | 3.42 | -0.08 | -2.29% | 3.41 | 3.54 | 403588 | 13931.38 | 5.24% |
| 2025-12-22 | 3.42 | 3.50 | 0.03 | 0.86% | 3.42 | 3.57 | 806506 | 28367.00 | 10.48% |
| 2025-12-19 | 3.15 | 3.47 | 0.32 | 10.16% | 3.14 | 3.47 | 527570 | 17526.95 | 6.85% |
| 2025-12-18 | 3.13 | 3.15 | 0.00 | 0.00% | 3.11 | 3.20 | 333005 | 10564.58 | 4.33% |
| 2025-12-17 | 3.16 | 3.15 | 0.00 | 0.00% | 3.07 | 3.18 | 425741 | 13305.36 | 5.53% |
| 2025-12-16 | 3.20 | 3.15 | -0.02 | -0.63% | 3.12 | 3.29 | 593355 | 18927.98 | 7.71% |
| 2025-12-15 | 3.15 | 3.17 | -0.12 | -3.65% | 3.05 | 3.21 | 825508 | 25965.46 | 10.72% |
| 2025-12-12 | 3.31 | 3.29 | -0.37 | -10.11% | 3.29 | 3.45 | 1380919 | 46183.10 | 17.94% |
| 2025-12-11 | 3.93 | 3.66 | -0.11 | -2.92% | 3.61 | 4.15 | 1773201 | 71131.62 | 23.03% |
| 2025-12-10 | 3.61 | 3.77 | 0.34 | 9.91% | 3.59 | 3.77 | 310621 | 11649.89 | 4.03% |
| 2025-12-09 | 3.46 | 3.43 | -0.03 | -0.87% | 3.34 | 3.47 | 182487 | 6190.30 | 2.37% |
| 2025-12-08 | 3.45 | 3.46 | 0.02 | 0.58% | 3.40 | 3.48 | 151519 | 5226.71 | 1.97% |
| 2025-12-05 | 3.41 | 3.44 | 0.02 | 0.58% | 3.36 | 3.45 | 131652 | 4474.52 | 1.71% |
| 2025-12-04 | 3.46 | 3.42 | -0.04 | -1.16% | 3.37 | 3.53 | 183960 | 6331.48 | 2.39% |
| 2025-12-03 | 3.50 | 3.46 | -0.05 | -1.42% | 3.44 | 3.52 | 126659 | 4393.41 | 1.65% |
| 2025-12-02 | 3.46 | 3.51 | 0.05 | 1.45% | 3.40 | 3.52 | 139725 | 4849.66 | 1.81% |
| 2025-12-01 | 3.50 | 3.46 | -0.04 | -1.14% | 3.44 | 3.55 | 167298 | 5836.59 | 2.17% |
| 2025-11-28 | 3.39 | 3.50 | 0.09 | 2.64% | 3.36 | 3.50 | 156300 | 5368.70 | 2.03% |
| 2025-11-27 | 3.37 | 3.41 | 0.03 | 0.89% | 3.31 | 3.45 | 162003 | 5499.12 | 2.10% |
| 2025-11-26 | 3.42 | 3.38 | -0.05 | -1.46% | 3.38 | 3.48 | 155494 | 5335.64 | 2.02% |
| 2025-11-25 | 3.43 | 3.43 | 0.01 | 0.29% | 3.40 | 3.46 | 193646 | 6637.61 | 2.52% |
| 2025-11-24 | 3.38 | 3.42 | 0.05 | 1.48% | 3.38 | 3.51 | 216034 | 7426.55 | 2.81% |
广宇集团(002133)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。
