| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 3.56 | 3.56 | -0.02 | -0.56% | 3.48 | 3.58 | 266061 | 9421.43 | 3.46% |
| 2025-10-30 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 154746 | 5569.77 | 2.01% |
| 2025-10-29 | 3.65 | 3.64 | -0.02 | -0.55% | 3.58 | 3.68 | 173434 | 6286.07 | 2.25% |
| 2025-10-28 | 3.68 | 3.66 | -0.01 | -0.27% | 3.65 | 3.71 | 141941 | 5217.09 | 1.84% |
| 2025-10-27 | 3.69 | 3.67 | 0.00 | 0.00% | 3.63 | 3.72 | 199767 | 7339.62 | 2.59% |
| 2025-10-24 | 3.80 | 3.67 | -0.09 | -2.39% | 3.65 | 3.81 | 229664 | 8486.89 | 2.98% |
| 2025-10-23 | 3.84 | 3.76 | -0.08 | -2.08% | 3.71 | 3.89 | 254042 | 9558.61 | 3.30% |
| 2025-10-22 | 3.79 | 3.84 | -0.01 | -0.26% | 3.79 | 3.92 | 319426 | 12326.34 | 4.15% |
| 2025-10-21 | 3.63 | 3.85 | 0.22 | 6.06% | 3.60 | 3.86 | 405553 | 15254.53 | 5.27% |
| 2025-10-20 | 3.58 | 3.63 | 0.06 | 1.68% | 3.53 | 3.63 | 203696 | 7335.33 | 2.65% |
| 2025-10-17 | 3.53 | 3.57 | 0.03 | 0.85% | 3.53 | 3.67 | 235214 | 8462.46 | 3.06% |
| 2025-10-16 | 3.58 | 3.59 | 0.01 | 0.28% | 3.56 | 3.62 | 176958 | 6350.78 | 2.30% |
| 2025-10-15 | 3.55 | 3.58 | 0.03 | 0.85% | 3.53 | 3.60 | 140774 | 5024.49 | 1.83% |
| 2025-10-14 | 3.57 | 3.55 | 0.00 | 0.00% | 3.53 | 3.63 | 211405 | 7570.53 | 2.75% |
| 2025-10-13 | 3.40 | 3.55 | 0.03 | 0.85% | 3.37 | 3.56 | 221672 | 7758.19 | 2.88% |
| 2025-10-10 | 3.49 | 3.52 | 0.06 | 1.73% | 3.44 | 3.56 | 230717 | 8111.92 | 3.00% |
| 2025-10-09 | 3.53 | 3.46 | -0.07 | -1.98% | 3.36 | 3.55 | 311956 | 10672.40 | 4.05% |
| 2025-09-30 | 3.51 | 3.53 | 0.02 | 0.57% | 3.50 | 3.63 | 258810 | 9191.24 | 3.36% |
| 2025-09-29 | 3.49 | 3.51 | 0.01 | 0.29% | 3.35 | 3.53 | 253337 | 8755.01 | 3.29% |
| 2025-09-26 | 3.42 | 3.50 | 0.10 | 2.94% | 3.35 | 3.63 | 305244 | 10741.43 | 3.96% |
| 2025-09-25 | 3.47 | 3.40 | -0.08 | -2.30% | 3.38 | 3.53 | 185423 | 6365.81 | 2.41% |
| 2025-09-24 | 3.38 | 3.48 | 0.10 | 2.96% | 3.34 | 3.55 | 254058 | 8820.64 | 3.30% |
| 2025-09-23 | 3.51 | 3.38 | -0.13 | -3.70% | 3.26 | 3.51 | 261783 | 8772.19 | 3.40% |
| 2025-09-22 | 3.52 | 3.51 | -0.02 | -0.57% | 3.42 | 3.52 | 177131 | 6141.88 | 2.30% |
| 2025-09-19 | 3.58 | 3.53 | -0.05 | -1.40% | 3.45 | 3.62 | 243680 | 8543.01 | 3.17% |
| 2025-09-18 | 3.69 | 3.58 | -0.11 | -2.98% | 3.53 | 3.73 | 320159 | 11654.28 | 4.16% |
| 2025-09-17 | 3.75 | 3.69 | -0.06 | -1.60% | 3.62 | 3.76 | 315223 | 11611.76 | 4.09% |
| 2025-09-16 | 3.57 | 3.75 | 0.18 | 5.04% | 3.56 | 3.83 | 435982 | 16138.35 | 5.66% |
| 2025-09-15 | 3.57 | 3.57 | 0.00 | 0.00% | 3.46 | 3.60 | 284504 | 10059.04 | 3.70% |
| 2025-09-12 | 3.55 | 3.57 | 0.04 | 1.13% | 3.51 | 3.59 | 272144 | 9693.29 | 3.53% |
| 2025-09-11 | 3.51 | 3.53 | 0.02 | 0.57% | 3.44 | 3.55 | 255318 | 8922.11 | 3.32% |
| 2025-09-10 | 3.47 | 3.51 | 0.04 | 1.15% | 3.40 | 3.54 | 301511 | 10489.12 | 3.92% |
| 2025-09-09 | 3.41 | 3.47 | 0.05 | 1.46% | 3.41 | 3.52 | 311822 | 10817.55 | 4.05% |
| 2025-09-08 | 3.34 | 3.42 | 0.07 | 2.09% | 3.34 | 3.44 | 256538 | 8735.86 | 3.33% |
| 2025-09-05 | 3.36 | 3.35 | -0.01 | -0.30% | 3.26 | 3.36 | 238297 | 7888.08 | 3.10% |
| 2025-09-04 | 3.28 | 3.36 | 0.08 | 2.44% | 3.27 | 3.41 | 336136 | 11271.69 | 4.37% |
| 2025-09-03 | 3.40 | 3.28 | -0.12 | -3.53% | 3.27 | 3.42 | 217803 | 7281.71 | 2.83% |
| 2025-09-02 | 3.43 | 3.40 | -0.05 | -1.45% | 3.25 | 3.43 | 341490 | 11419.81 | 4.44% |
| 2025-09-01 | 3.38 | 3.45 | 0.09 | 2.68% | 3.35 | 3.46 | 392252 | 13379.70 | 5.10% |
| 2025-08-29 | 3.34 | 3.36 | 0.06 | 1.82% | 3.29 | 3.38 | 193872 | 6454.88 | 2.52% |
| 2025-08-28 | 3.29 | 3.30 | 0.02 | 0.61% | 3.19 | 3.36 | 250395 | 8237.74 | 3.25% |
| 2025-08-27 | 3.40 | 3.28 | -0.12 | -3.53% | 3.27 | 3.42 | 206321 | 6910.44 | 2.68% |
| 2025-08-26 | 3.38 | 3.40 | 0.01 | 0.29% | 3.32 | 3.42 | 161560 | 5463.27 | 2.10% |
| 2025-08-25 | 3.35 | 3.39 | 0.04 | 1.19% | 3.33 | 3.42 | 191724 | 6492.68 | 2.49% |
| 2025-08-22 | 3.37 | 3.35 | -0.03 | -0.89% | 3.29 | 3.38 | 188077 | 6254.73 | 2.44% |
| 2025-08-21 | 3.38 | 3.38 | 0.00 | 0.00% | 3.34 | 3.40 | 162750 | 5488.82 | 2.11% |
| 2025-08-20 | 3.33 | 3.38 | 0.04 | 1.20% | 3.30 | 3.38 | 198826 | 6646.84 | 2.58% |
| 2025-08-19 | 3.24 | 3.34 | 0.11 | 3.41% | 3.23 | 3.35 | 229802 | 7596.53 | 2.98% |
| 2025-08-18 | 3.28 | 3.23 | -0.03 | -0.92% | 3.22 | 3.29 | 248986 | 8113.07 | 3.23% |
| 2025-08-15 | 3.25 | 3.26 | 0.00 | 0.00% | 3.25 | 3.32 | 186869 | 6134.50 | 2.43% |
| 2025-08-14 | 3.36 | 3.26 | -0.11 | -3.26% | 3.25 | 3.37 | 224954 | 7451.44 | 2.92% |
| 2025-08-13 | 3.37 | 3.37 | 0.03 | 0.90% | 3.33 | 3.51 | 388830 | 13204.97 | 5.05% |
| 2025-08-12 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.40 | 179247 | 6023.61 | 2.33% |
| 2025-08-11 | 3.36 | 3.38 | 0.03 | 0.90% | 3.35 | 3.39 | 163454 | 5506.45 | 2.12% |
| 2025-08-08 | 3.32 | 3.35 | 0.02 | 0.60% | 3.29 | 3.36 | 144511 | 4808.20 | 1.88% |
| 2025-08-07 | 3.31 | 3.33 | 0.02 | 0.60% | 3.29 | 3.34 | 159265 | 5281.33 | 2.07% |
| 2025-08-06 | 3.33 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 158300 | 5230.38 | 2.06% |
| 2025-08-05 | 3.30 | 3.32 | 0.02 | 0.61% | 3.28 | 3.35 | 180079 | 5969.75 | 2.34% |
| 2025-08-04 | 3.24 | 3.30 | 0.05 | 1.54% | 3.21 | 3.30 | 204211 | 6645.58 | 2.65% |
| 2025-08-01 | 3.26 | 3.25 | -0.01 | -0.31% | 3.23 | 3.29 | 155642 | 5071.72 | 2.02% |
| 2025-07-31 | 3.31 | 3.26 | -0.06 | -1.81% | 3.22 | 3.32 | 224740 | 7338.56 | 2.92% |
| 2025-07-30 | 3.39 | 3.32 | -0.06 | -1.78% | 3.30 | 3.41 | 170362 | 5683.02 | 2.21% |
| 2025-07-29 | 3.32 | 3.38 | 0.04 | 1.20% | 3.30 | 3.38 | 244326 | 8167.75 | 3.17% |
| 2025-07-28 | 3.26 | 3.34 | 0.09 | 2.77% | 3.22 | 3.35 | 251416 | 8293.73 | 3.27% |
| 2025-07-25 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.28 | 216833 | 7058.05 | 2.82% |
| 2025-07-24 | 3.16 | 3.25 | 0.09 | 2.85% | 3.15 | 3.30 | 375227 | 12118.18 | 4.87% |
| 2025-07-23 | 3.18 | 3.16 | -0.03 | -0.94% | 3.15 | 3.24 | 228619 | 7291.03 | 2.97% |
| 2025-07-22 | 3.17 | 3.19 | 0.03 | 0.95% | 3.12 | 3.21 | 287725 | 9110.51 | 3.74% |
| 2025-07-21 | 3.13 | 3.16 | 0.03 | 0.96% | 3.11 | 3.20 | 346874 | 10994.17 | 4.51% |
| 2025-07-18 | 3.18 | 3.13 | -0.03 | -0.95% | 3.11 | 3.19 | 464688 | 14603.37 | 6.04% |
| 2025-07-17 | 3.17 | 3.16 | -0.03 | -0.94% | 3.14 | 3.23 | 677118 | 21481.78 | 8.80% |
| 2025-07-16 | 3.41 | 3.19 | -0.23 | -6.73% | 3.16 | 3.41 | 1179502 | 37958.60 | 15.32% |
| 2025-07-15 | 3.32 | 3.42 | 0.31 | 9.97% | 3.30 | 3.42 | 305262 | 10398.98 | 3.97% |
| 2025-07-14 | 3.14 | 3.11 | -0.05 | -1.58% | 3.06 | 3.16 | 196357 | 6077.90 | 2.55% |
| 2025-07-11 | 3.17 | 3.16 | 0.04 | 1.28% | 3.10 | 3.21 | 286793 | 9022.81 | 3.73% |
| 2025-07-10 | 3.05 | 3.12 | 0.05 | 1.63% | 3.03 | 3.15 | 279047 | 8630.72 | 3.62% |
| 2025-07-09 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 186605 | 5693.89 | 2.42% |
| 2025-07-08 | 2.97 | 3.03 | 0.06 | 2.02% | 2.95 | 3.04 | 171013 | 5140.88 | 2.22% |
| 2025-07-07 | 2.88 | 2.97 | 0.08 | 2.77% | 2.86 | 2.99 | 167970 | 4964.77 | 2.18% |
| 2025-07-04 | 2.96 | 2.89 | -0.06 | -2.03% | 2.88 | 2.98 | 116882 | 3415.07 | 1.52% |
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。
