| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 2.90 | 3.17 | 0.29 | 10.07% | 2.90 | 3.17 | 773199 | 23844.67 | 10.04% |
| 2025-04-10 | 2.69 | 2.88 | 0.26 | 9.92% | 2.68 | 2.88 | 841185 | 24095.06 | 10.93% |
| 2025-04-09 | 2.34 | 2.62 | 0.24 | 10.08% | 2.20 | 2.62 | 286958 | 7113.64 | 3.73% |
| 2025-04-08 | 2.30 | 2.38 | 0.06 | 2.59% | 2.28 | 2.39 | 184734 | 4323.73 | 2.40% |
| 2025-04-07 | 2.49 | 2.32 | -0.25 | -9.73% | 2.31 | 2.49 | 208007 | 4925.05 | 2.70% |
| 2025-04-03 | 2.52 | 2.57 | 0.04 | 1.58% | 2.50 | 2.58 | 98984 | 2526.44 | 1.29% |
| 2025-04-02 | 2.55 | 2.53 | -0.02 | -0.78% | 2.52 | 2.57 | 73766 | 1872.90 | 0.96% |
| 2025-04-01 | 2.50 | 2.55 | 0.05 | 2.00% | 2.50 | 2.56 | 105430 | 2676.44 | 1.37% |
| 2025-03-31 | 2.58 | 2.50 | -0.07 | -2.72% | 2.49 | 2.58 | 124155 | 3127.73 | 1.61% |
| 2025-03-28 | 2.60 | 2.57 | -0.03 | -1.15% | 2.56 | 2.61 | 108059 | 2785.47 | 1.40% |
| 2025-03-27 | 2.63 | 2.60 | -0.03 | -1.14% | 2.56 | 2.64 | 128366 | 3339.88 | 1.67% |
| 2025-03-26 | 2.56 | 2.63 | 0.07 | 2.73% | 2.56 | 2.65 | 167684 | 4394.18 | 2.18% |
| 2025-03-25 | 2.56 | 2.56 | 0.00 | 0.00% | 2.51 | 2.57 | 153086 | 3884.14 | 1.99% |
| 2025-03-24 | 2.71 | 2.56 | -0.15 | -5.54% | 2.52 | 2.72 | 271669 | 7037.32 | 3.53% |
| 2025-03-21 | 2.72 | 2.71 | -0.01 | -0.37% | 2.68 | 2.74 | 140916 | 3817.27 | 1.83% |
| 2025-03-20 | 2.71 | 2.72 | 0.00 | 0.00% | 2.70 | 2.75 | 101331 | 2760.13 | 1.32% |
| 2025-03-19 | 2.73 | 2.72 | -0.01 | -0.37% | 2.69 | 2.74 | 109634 | 2979.27 | 1.42% |
| 2025-03-18 | 2.77 | 2.73 | -0.03 | -1.09% | 2.70 | 2.78 | 108698 | 2956.01 | 1.41% |
| 2025-03-17 | 2.76 | 2.76 | 0.00 | 0.00% | 2.73 | 2.81 | 225150 | 6225.10 | 2.92% |
| 2025-03-14 | 2.63 | 2.76 | 0.14 | 5.34% | 2.63 | 2.77 | 290913 | 7858.70 | 3.78% |
| 2025-03-13 | 2.64 | 2.62 | -0.02 | -0.76% | 2.58 | 2.65 | 182838 | 4774.67 | 2.37% |
| 2025-03-12 | 2.64 | 2.64 | 0.02 | 0.76% | 2.61 | 2.65 | 133272 | 3507.97 | 1.73% |
| 2025-03-11 | 2.60 | 2.62 | 0.02 | 0.77% | 2.56 | 2.62 | 155664 | 4036.86 | 2.02% |
| 2025-03-10 | 2.61 | 2.60 | 0.00 | 0.00% | 2.58 | 2.64 | 134975 | 3518.88 | 1.75% |
| 2025-03-07 | 2.65 | 2.60 | -0.06 | -2.26% | 2.59 | 2.65 | 168640 | 4400.03 | 2.19% |
| 2025-03-06 | 2.64 | 2.66 | 0.06 | 2.31% | 2.61 | 2.66 | 208609 | 5505.09 | 2.71% |
| 2025-03-05 | 2.66 | 2.60 | -0.02 | -0.76% | 2.56 | 2.73 | 270623 | 7084.98 | 3.52% |
| 2025-03-04 | 2.60 | 2.62 | -0.01 | -0.38% | 2.56 | 2.63 | 338836 | 8822.39 | 4.40% |
| 2025-03-03 | 2.61 | 2.63 | 0.01 | 0.38% | 2.61 | 2.72 | 581484 | 15369.86 | 7.55% |
| 2025-02-28 | 2.80 | 2.62 | -0.19 | -6.76% | 2.62 | 2.90 | 547020 | 14970.09 | 7.11% |
| 2025-02-27 | 2.83 | 2.81 | -0.01 | -0.35% | 2.77 | 2.88 | 269390 | 7585.70 | 3.50% |
| 2025-02-26 | 2.87 | 2.82 | -0.06 | -2.08% | 2.81 | 2.91 | 341209 | 9711.51 | 4.43% |
| 2025-02-25 | 2.87 | 2.88 | -0.14 | -4.64% | 2.78 | 2.90 | 620408 | 17556.59 | 8.06% |
| 2025-02-24 | 2.79 | 3.02 | 0.21 | 7.47% | 2.79 | 3.09 | 1000950 | 30049.53 | 13.00% |
| 2025-02-21 | 2.80 | 2.81 | 0.00 | 0.00% | 2.78 | 2.95 | 368215 | 10459.98 | 4.78% |
| 2025-02-20 | 2.77 | 2.81 | 0.07 | 2.55% | 2.69 | 2.87 | 366713 | 10135.95 | 4.76% |
| 2025-02-19 | 2.71 | 2.74 | 0.04 | 1.48% | 2.69 | 2.78 | 393958 | 10809.07 | 5.12% |
| 2025-02-18 | 2.72 | 2.70 | -0.06 | -2.17% | 2.66 | 2.75 | 551656 | 14888.61 | 7.17% |
| 2025-02-17 | 2.51 | 2.76 | 0.25 | 9.96% | 2.51 | 2.76 | 393376 | 10514.99 | 5.11% |
| 2025-02-14 | 2.58 | 2.51 | -0.07 | -2.71% | 2.49 | 2.59 | 192997 | 4891.68 | 2.51% |
| 2025-02-13 | 2.58 | 2.58 | -0.01 | -0.39% | 2.54 | 2.64 | 226795 | 5876.63 | 2.95% |
| 2025-02-12 | 2.55 | 2.59 | 0.07 | 2.78% | 2.49 | 2.59 | 176123 | 4470.82 | 2.29% |
| 2025-02-11 | 2.57 | 2.52 | -0.04 | -1.56% | 2.49 | 2.59 | 147416 | 3719.57 | 1.91% |
| 2025-02-10 | 2.46 | 2.56 | 0.10 | 4.07% | 2.46 | 2.57 | 182894 | 4621.65 | 2.38% |
| 2025-02-07 | 2.42 | 2.46 | 0.04 | 1.65% | 2.40 | 2.49 | 188950 | 4651.48 | 2.45% |
| 2025-02-06 | 2.41 | 2.42 | 0.01 | 0.41% | 2.36 | 2.44 | 165045 | 3973.90 | 2.14% |
| 2025-02-05 | 2.39 | 2.41 | 0.05 | 2.12% | 2.35 | 2.44 | 188344 | 4539.22 | 2.45% |
| 2025-01-27 | 2.37 | 2.36 | 0.01 | 0.43% | 2.36 | 2.43 | 190669 | 4568.51 | 2.48% |
| 2025-01-24 | 2.35 | 2.35 | -0.01 | -0.42% | 2.30 | 2.37 | 203467 | 4766.41 | 2.64% |
| 2025-01-23 | 2.42 | 2.36 | -0.04 | -1.67% | 2.36 | 2.47 | 286723 | 6928.30 | 3.72% |
| 2025-01-22 | 2.49 | 2.40 | -0.14 | -5.51% | 2.36 | 2.51 | 496714 | 12013.19 | 6.45% |
| 2025-01-21 | 2.59 | 2.54 | -0.02 | -0.78% | 2.53 | 2.63 | 209348 | 5383.80 | 2.72% |
| 2025-01-20 | 2.56 | 2.56 | 0.01 | 0.39% | 2.46 | 2.59 | 198065 | 5023.28 | 2.57% |
| 2025-01-17 | 2.53 | 2.55 | 0.02 | 0.79% | 2.48 | 2.56 | 201755 | 5107.31 | 2.62% |
| 2025-01-16 | 2.53 | 2.53 | 0.01 | 0.40% | 2.51 | 2.59 | 270137 | 6890.25 | 3.51% |
| 2025-01-15 | 2.58 | 2.52 | -0.09 | -3.45% | 2.51 | 2.64 | 332832 | 8471.80 | 4.32% |
| 2025-01-14 | 2.54 | 2.61 | 0.07 | 2.76% | 2.51 | 2.66 | 523042 | 13549.60 | 6.79% |
| 2025-01-13 | 2.35 | 2.54 | 0.23 | 9.96% | 2.30 | 2.54 | 306068 | 7549.71 | 3.98% |
| 2025-01-10 | 2.43 | 2.31 | -0.13 | -5.33% | 2.31 | 2.45 | 140793 | 3331.72 | 1.83% |
| 2025-01-09 | 2.44 | 2.44 | -0.01 | -0.41% | 2.41 | 2.46 | 115206 | 2807.86 | 1.50% |
| 2025-01-08 | 2.41 | 2.45 | 0.03 | 1.24% | 2.37 | 2.47 | 181708 | 4401.44 | 2.36% |
| 2025-01-07 | 2.37 | 2.42 | 0.06 | 2.54% | 2.34 | 2.42 | 145920 | 3471.70 | 1.90% |
| 2025-01-06 | 2.36 | 2.36 | -0.01 | -0.42% | 2.27 | 2.39 | 188054 | 4410.24 | 2.44% |
| 2025-01-03 | 2.49 | 2.37 | -0.11 | -4.44% | 2.36 | 2.54 | 291093 | 7032.26 | 3.78% |
| 2025-01-02 | 2.54 | 2.48 | -0.07 | -2.75% | 2.47 | 2.60 | 421770 | 10749.19 | 5.48% |
| 2024-12-31 | 2.74 | 2.55 | -0.11 | -4.14% | 2.49 | 2.92 | 741487 | 19695.04 | 9.63% |
| 2024-12-30 | 2.73 | 2.66 | -0.08 | -2.92% | 2.62 | 2.73 | 192961 | 5125.25 | 2.51% |
| 2024-12-27 | 2.69 | 2.74 | 0.05 | 1.86% | 2.67 | 2.74 | 206451 | 5618.65 | 2.68% |
| 2024-12-26 | 2.74 | 2.69 | -0.05 | -1.82% | 2.67 | 2.76 | 153963 | 4161.86 | 2.00% |
| 2024-12-25 | 2.74 | 2.74 | -0.02 | -0.72% | 2.67 | 2.78 | 204662 | 5551.99 | 2.66% |
| 2024-12-24 | 2.69 | 2.76 | 0.07 | 2.60% | 2.65 | 2.77 | 214677 | 5840.61 | 2.79% |
| 2024-12-23 | 2.81 | 2.69 | -0.12 | -4.27% | 2.67 | 2.81 | 351934 | 9536.95 | 4.57% |
| 2024-12-20 | 2.82 | 2.81 | -0.02 | -0.71% | 2.79 | 2.87 | 247042 | 6981.51 | 3.21% |
| 2024-12-19 | 2.83 | 2.83 | -0.05 | -1.74% | 2.77 | 2.87 | 263939 | 7408.60 | 3.43% |
| 2024-12-18 | 2.96 | 2.88 | -0.04 | -1.37% | 2.84 | 2.98 | 319001 | 9216.97 | 4.14% |
| 2024-12-17 | 3.12 | 2.92 | -0.32 | -9.88% | 2.92 | 3.16 | 881603 | 26526.62 | 11.45% |
| 2024-12-16 | 3.19 | 3.24 | 0.13 | 4.18% | 3.14 | 3.42 | 1248800 | 41734.88 | 16.22% |
| 2024-12-13 | 3.20 | 3.11 | -0.15 | -4.60% | 3.10 | 3.24 | 364895 | 11479.07 | 4.74% |
| 2024-12-12 | 3.09 | 3.26 | 0.17 | 5.50% | 3.03 | 3.38 | 582466 | 18722.22 | 7.57% |
| 2024-12-11 | 2.94 | 3.09 | 0.17 | 5.82% | 2.90 | 3.10 | 494735 | 15030.11 | 6.43% |
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。
