| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 6.76 | 6.90 | 0.17 | 2.53% | 6.67 | 7.05 | 363827 | 24936.51 | 7.04% |
| 2025-08-22 | 6.76 | 6.73 | -0.03 | -0.44% | 6.63 | 6.76 | 166487 | 11130.76 | 3.22% |
| 2025-08-21 | 6.77 | 6.76 | 0.03 | 0.45% | 6.70 | 6.85 | 262675 | 17806.95 | 5.08% |
| 2025-08-20 | 6.65 | 6.73 | 0.07 | 1.05% | 6.59 | 6.75 | 251326 | 16827.95 | 4.86% |
| 2025-08-19 | 6.44 | 6.66 | 0.22 | 3.42% | 6.43 | 6.73 | 306611 | 20222.30 | 5.93% |
| 2025-08-18 | 6.41 | 6.44 | 0.01 | 0.16% | 6.40 | 6.46 | 106164 | 6836.22 | 2.05% |
| 2025-08-15 | 6.41 | 6.43 | 0.00 | 0.00% | 6.38 | 6.45 | 93675 | 6011.46 | 1.81% |
| 2025-08-14 | 6.58 | 6.43 | -0.15 | -2.28% | 6.43 | 6.63 | 151011 | 9813.51 | 2.92% |
| 2025-08-13 | 6.69 | 6.58 | 0.09 | 1.39% | 6.54 | 6.76 | 250805 | 16603.57 | 4.85% |
| 2025-08-12 | 6.43 | 6.49 | 0.06 | 0.93% | 6.43 | 6.53 | 110365 | 7168.70 | 2.13% |
| 2025-08-11 | 6.38 | 6.43 | 0.03 | 0.47% | 6.37 | 6.45 | 85109 | 5465.38 | 1.65% |
| 2025-08-08 | 6.40 | 6.40 | -0.01 | -0.16% | 6.38 | 6.43 | 58806 | 3763.53 | 1.14% |
| 2025-08-07 | 6.42 | 6.41 | 0.00 | 0.00% | 6.39 | 6.45 | 68988 | 4426.01 | 1.33% |
| 2025-08-06 | 6.42 | 6.41 | -0.04 | -0.62% | 6.38 | 6.45 | 66037 | 4225.71 | 1.28% |
| 2025-08-05 | 6.41 | 6.45 | 0.05 | 0.78% | 6.39 | 6.47 | 61997 | 3987.78 | 1.20% |
| 2025-08-04 | 6.38 | 6.40 | -0.04 | -0.62% | 6.35 | 6.42 | 58596 | 3740.74 | 1.13% |
| 2025-08-01 | 6.43 | 6.44 | -0.01 | -0.16% | 6.39 | 6.50 | 73869 | 4745.66 | 1.43% |
| 2025-07-31 | 6.60 | 6.45 | -0.18 | -2.71% | 6.44 | 6.60 | 180910 | 11753.59 | 3.50% |
| 2025-07-30 | 6.46 | 6.63 | 0.14 | 2.16% | 6.44 | 6.68 | 233982 | 15406.51 | 4.52% |
| 2025-07-29 | 6.54 | 6.49 | -0.05 | -0.76% | 6.43 | 6.56 | 108890 | 7044.20 | 2.11% |
| 2025-07-28 | 6.53 | 6.54 | -0.01 | -0.15% | 6.52 | 6.61 | 67575 | 4426.31 | 1.31% |
| 2025-07-25 | 6.63 | 6.55 | -0.09 | -1.36% | 6.55 | 6.65 | 109587 | 7207.91 | 2.12% |
| 2025-07-24 | 6.48 | 6.64 | 0.13 | 2.00% | 6.48 | 6.66 | 176070 | 11653.02 | 3.40% |
| 2025-07-23 | 6.51 | 6.51 | -0.01 | -0.15% | 6.49 | 6.59 | 93371 | 6115.89 | 1.81% |
| 2025-07-22 | 6.56 | 6.52 | -0.03 | -0.46% | 6.45 | 6.57 | 75482 | 4902.11 | 1.46% |
| 2025-07-21 | 6.42 | 6.55 | 0.10 | 1.55% | 6.42 | 6.57 | 105476 | 6869.96 | 2.04% |
| 2025-07-18 | 6.49 | 6.45 | -0.04 | -0.62% | 6.43 | 6.50 | 74933 | 4841.46 | 1.45% |
| 2025-07-17 | 6.46 | 6.49 | 0.04 | 0.62% | 6.46 | 6.68 | 160720 | 10526.16 | 3.11% |
| 2025-07-16 | 6.36 | 6.45 | 0.09 | 1.42% | 6.35 | 6.48 | 102069 | 6566.84 | 1.97% |
| 2025-07-15 | 6.54 | 6.36 | -0.27 | -4.07% | 6.33 | 6.56 | 177696 | 11381.43 | 3.44% |
| 2025-07-14 | 6.62 | 6.63 | 0.01 | 0.15% | 6.57 | 6.65 | 79147 | 5232.46 | 1.53% |
| 2025-07-11 | 6.59 | 6.62 | 0.01 | 0.15% | 6.51 | 6.63 | 104629 | 6887.10 | 2.02% |
| 2025-07-10 | 6.54 | 6.61 | 0.06 | 0.92% | 6.51 | 6.64 | 94730 | 6237.75 | 1.83% |
| 2025-07-09 | 6.54 | 6.55 | 0.01 | 0.15% | 6.51 | 6.59 | 94730 | 6218.11 | 1.83% |
| 2025-07-08 | 6.47 | 6.54 | 0.07 | 1.08% | 6.46 | 6.54 | 69948 | 4556.83 | 1.35% |
| 2025-07-07 | 6.42 | 6.47 | 0.01 | 0.15% | 6.40 | 6.48 | 47261 | 3055.36 | 0.91% |
| 2025-07-04 | 6.53 | 6.46 | -0.05 | -0.77% | 6.43 | 6.54 | 72331 | 4681.99 | 1.40% |
| 2025-07-03 | 6.54 | 6.51 | -0.03 | -0.46% | 6.50 | 6.56 | 55594 | 3623.51 | 1.08% |
| 2025-07-02 | 6.52 | 6.54 | -0.01 | -0.15% | 6.51 | 6.59 | 59640 | 3902.90 | 1.15% |
| 2025-07-01 | 6.56 | 6.55 | -0.04 | -0.61% | 6.49 | 6.62 | 73826 | 4825.40 | 1.43% |
| 2025-06-30 | 6.56 | 6.59 | 0.03 | 0.46% | 6.52 | 6.67 | 74229 | 4894.62 | 1.44% |
| 2025-06-27 | 6.62 | 6.56 | -0.09 | -1.35% | 6.53 | 6.62 | 97876 | 6435.87 | 1.89% |
| 2025-06-26 | 6.48 | 6.65 | 0.10 | 1.53% | 6.46 | 6.69 | 163393 | 10749.75 | 3.16% |
| 2025-06-25 | 6.64 | 6.55 | 0.07 | 1.08% | 6.50 | 6.70 | 149973 | 9894.66 | 2.90% |
| 2025-06-24 | 6.37 | 6.48 | 0.12 | 1.89% | 6.35 | 6.48 | 100331 | 6454.98 | 1.94% |
| 2025-06-23 | 6.30 | 6.36 | 0.07 | 1.11% | 6.21 | 6.37 | 72434 | 4564.89 | 1.40% |
| 2025-06-20 | 6.28 | 6.29 | 0.02 | 0.32% | 6.26 | 6.40 | 101058 | 6396.50 | 1.95% |
| 2025-06-19 | 6.48 | 6.27 | -0.21 | -3.24% | 6.25 | 6.48 | 119445 | 7570.70 | 2.31% |
| 2025-06-18 | 6.64 | 6.48 | -0.17 | -2.56% | 6.47 | 6.65 | 101407 | 6612.92 | 1.96% |
| 2025-06-17 | 6.68 | 6.65 | -0.01 | -0.15% | 6.64 | 6.72 | 67837 | 4520.07 | 1.31% |
| 2025-06-16 | 6.67 | 6.66 | -0.09 | -1.33% | 6.61 | 6.70 | 108057 | 7193.89 | 2.09% |
| 2025-06-13 | 6.73 | 6.75 | -0.01 | -0.15% | 6.62 | 6.91 | 188613 | 12726.53 | 3.65% |
| 2025-06-12 | 6.70 | 6.76 | 0.06 | 0.90% | 6.66 | 6.82 | 118046 | 7945.43 | 2.28% |
| 2025-06-11 | 6.70 | 6.74 | 0.02 | 0.30% | 6.68 | 6.78 | 84071 | 5670.70 | 1.63% |
| 2025-06-10 | 6.77 | 6.72 | -0.04 | -0.59% | 6.61 | 6.78 | 108686 | 7290.97 | 2.10% |
| 2025-06-09 | 6.72 | 6.76 | 0.05 | 0.75% | 6.70 | 6.77 | 80020 | 5389.28 | 1.55% |
| 2025-06-06 | 6.76 | 6.71 | -0.06 | -0.89% | 6.70 | 6.77 | 80843 | 5435.98 | 1.56% |
| 2025-06-05 | 6.84 | 6.77 | -0.07 | -1.02% | 6.73 | 6.84 | 107227 | 7253.97 | 2.07% |
| 2025-06-04 | 6.75 | 6.84 | 0.06 | 0.88% | 6.72 | 6.85 | 101132 | 6881.63 | 1.96% |
| 2025-06-03 | 6.79 | 6.78 | 0.01 | 0.15% | 6.73 | 6.83 | 71606 | 4856.00 | 1.38% |
| 2025-05-30 | 6.89 | 6.77 | -0.12 | -1.74% | 6.76 | 6.90 | 113157 | 7712.22 | 2.19% |
| 2025-05-29 | 6.91 | 6.89 | -0.06 | -0.86% | 6.79 | 6.96 | 171347 | 11789.72 | 3.31% |
| 2025-05-28 | 6.91 | 6.95 | 0.07 | 1.02% | 6.86 | 7.08 | 192594 | 13449.36 | 3.72% |
| 2025-05-27 | 6.84 | 6.88 | 0.05 | 0.73% | 6.80 | 6.90 | 93678 | 6423.33 | 1.81% |
| 2025-05-26 | 6.78 | 6.83 | 0.02 | 0.29% | 6.71 | 6.83 | 99942 | 6773.54 | 1.93% |
| 2025-05-23 | 6.84 | 6.81 | -0.07 | -1.02% | 6.80 | 6.95 | 124951 | 8554.83 | 2.42% |
| 2025-05-22 | 6.98 | 6.88 | -0.13 | -1.85% | 6.88 | 7.05 | 136779 | 9489.46 | 2.65% |
| 2025-05-21 | 7.09 | 7.01 | -0.09 | -1.27% | 6.99 | 7.11 | 144205 | 10139.73 | 2.79% |
| 2025-05-20 | 7.09 | 7.10 | 0.00 | 0.00% | 7.03 | 7.13 | 184225 | 13057.44 | 3.56% |
| 2025-05-19 | 7.11 | 7.10 | 0.15 | 2.16% | 7.01 | 7.19 | 252805 | 17919.62 | 4.89% |
| 2025-05-16 | 6.90 | 6.95 | 0.02 | 0.29% | 6.85 | 7.03 | 148130 | 10243.91 | 2.86% |
| 2025-05-15 | 7.01 | 6.93 | -0.13 | -1.84% | 6.92 | 7.06 | 186369 | 12979.90 | 3.60% |
| 2025-05-14 | 7.00 | 7.06 | 0.04 | 0.57% | 6.87 | 7.08 | 240122 | 16770.21 | 4.64% |
| 2025-05-13 | 7.10 | 7.02 | -0.08 | -1.13% | 7.00 | 7.15 | 196765 | 13876.98 | 3.81% |
| 2025-05-12 | 7.10 | 7.10 | -0.03 | -0.42% | 6.99 | 7.13 | 234621 | 16539.38 | 4.54% |
| 2025-05-09 | 7.42 | 7.13 | -0.44 | -5.81% | 7.10 | 7.42 | 440865 | 31720.45 | 8.53% |
| 2025-05-08 | 6.96 | 7.57 | 0.54 | 7.68% | 6.91 | 7.70 | 781816 | 57735.88 | 15.12% |
| 2025-05-07 | 7.06 | 7.03 | 0.04 | 0.57% | 6.92 | 7.15 | 266975 | 18760.65 | 5.16% |
| 2025-05-06 | 6.89 | 6.99 | 0.12 | 1.75% | 6.87 | 7.03 | 243779 | 16984.23 | 4.71% |
| 2025-04-30 | 6.84 | 6.87 | 0.01 | 0.15% | 6.84 | 7.12 | 266147 | 18499.96 | 5.15% |
广百股份(002187)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。
