| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.60 | 6.81 | 0.15 | 2.25% | 6.56 | 6.98 | 242012 | 16531.25 | 4.68% |
| 2025-04-02 | 6.69 | 6.66 | -0.06 | -0.89% | 6.65 | 6.75 | 91263 | 6098.62 | 1.76% |
| 2025-04-01 | 6.80 | 6.72 | -0.16 | -2.33% | 6.70 | 6.81 | 138660 | 9354.08 | 2.68% |
| 2025-03-31 | 6.67 | 6.88 | 0.05 | 0.73% | 6.50 | 7.01 | 240023 | 16087.68 | 4.64% |
| 2025-03-28 | 7.04 | 6.83 | -0.30 | -4.21% | 6.82 | 7.10 | 205829 | 14213.13 | 3.98% |
| 2025-03-27 | 7.00 | 7.13 | 0.22 | 3.18% | 6.98 | 7.30 | 286551 | 20464.11 | 5.54% |
| 2025-03-26 | 6.77 | 6.91 | 0.11 | 1.62% | 6.76 | 6.92 | 129498 | 8902.83 | 2.50% |
| 2025-03-25 | 7.08 | 6.80 | -0.25 | -3.55% | 6.78 | 7.08 | 188544 | 12970.46 | 3.65% |
| 2025-03-24 | 7.05 | 7.05 | 0.01 | 0.14% | 6.85 | 7.15 | 216829 | 15214.80 | 4.19% |
| 2025-03-21 | 7.19 | 7.04 | -0.21 | -2.90% | 6.99 | 7.20 | 212763 | 15094.18 | 4.11% |
| 2025-03-20 | 7.32 | 7.25 | -0.07 | -0.96% | 7.22 | 7.34 | 189306 | 13769.63 | 3.66% |
| 2025-03-19 | 7.45 | 7.32 | -0.18 | -2.40% | 7.29 | 7.46 | 256372 | 18850.24 | 4.96% |
| 2025-03-18 | 7.66 | 7.50 | -0.11 | -1.45% | 7.44 | 7.68 | 306796 | 23117.26 | 5.93% |
| 2025-03-17 | 7.92 | 7.61 | -0.13 | -1.68% | 7.60 | 7.99 | 485627 | 37586.18 | 9.39% |
| 2025-03-14 | 7.44 | 7.74 | 0.38 | 5.16% | 7.40 | 7.85 | 620548 | 47583.92 | 12.00% |
| 2025-03-13 | 7.50 | 7.36 | -0.21 | -2.77% | 7.30 | 7.65 | 336182 | 25058.18 | 6.50% |
| 2025-03-12 | 7.47 | 7.57 | 0.09 | 1.20% | 7.42 | 7.70 | 425135 | 32075.43 | 8.22% |
| 2025-03-11 | 7.31 | 7.48 | 0.01 | 0.13% | 7.23 | 7.55 | 377269 | 27821.53 | 7.30% |
| 2025-03-10 | 7.28 | 7.47 | 0.15 | 2.05% | 7.20 | 7.64 | 447294 | 33240.62 | 8.65% |
| 2025-03-07 | 7.56 | 7.32 | -0.25 | -3.30% | 7.31 | 7.67 | 387335 | 29035.81 | 7.49% |
| 2025-03-06 | 7.48 | 7.57 | 0.01 | 0.13% | 7.36 | 7.70 | 481995 | 36395.26 | 9.32% |
| 2025-03-05 | 7.55 | 7.56 | 0.01 | 0.13% | 7.17 | 7.84 | 568156 | 42363.77 | 10.99% |
| 2025-03-04 | 7.88 | 7.55 | -0.41 | -5.15% | 7.51 | 7.99 | 600409 | 45989.58 | 11.61% |
| 2025-03-03 | 7.55 | 7.96 | 0.23 | 2.98% | 7.31 | 8.20 | 872360 | 67540.45 | 16.87% |
| 2025-02-28 | 7.65 | 7.73 | 0.01 | 0.13% | 7.38 | 8.40 | 1048473 | 81332.19 | 20.28% |
| 2025-02-27 | 7.02 | 7.72 | 0.70 | 9.97% | 7.00 | 7.72 | 906423 | 67631.63 | 17.53% |
| 2025-02-26 | 6.95 | 7.02 | 0.09 | 1.30% | 6.92 | 7.09 | 235266 | 16440.82 | 4.55% |
| 2025-02-25 | 6.89 | 6.93 | -0.02 | -0.29% | 6.77 | 7.08 | 258029 | 18032.04 | 4.99% |
| 2025-02-24 | 7.00 | 6.95 | -0.05 | -0.71% | 6.92 | 7.09 | 227331 | 15901.75 | 4.40% |
| 2025-02-21 | 7.08 | 7.00 | -0.13 | -1.82% | 6.88 | 7.12 | 326944 | 22787.39 | 6.32% |
| 2025-02-20 | 6.91 | 7.13 | 0.20 | 2.89% | 6.89 | 7.24 | 386655 | 27440.85 | 7.48% |
| 2025-02-19 | 6.78 | 6.93 | 0.10 | 1.46% | 6.76 | 6.94 | 272525 | 18666.12 | 5.27% |
| 2025-02-18 | 7.30 | 6.83 | -0.57 | -7.70% | 6.77 | 7.35 | 435743 | 30677.56 | 8.43% |
| 2025-02-17 | 7.20 | 7.40 | 0.10 | 1.37% | 7.10 | 7.46 | 373456 | 27157.06 | 7.22% |
| 2025-02-14 | 7.65 | 7.30 | -0.42 | -5.44% | 7.25 | 7.66 | 475342 | 35134.40 | 9.19% |
| 2025-02-13 | 7.75 | 7.72 | -0.13 | -1.66% | 7.61 | 8.05 | 549086 | 43069.28 | 10.62% |
| 2025-02-12 | 7.72 | 7.85 | 0.10 | 1.29% | 7.58 | 7.85 | 450933 | 34694.18 | 8.72% |
| 2025-02-11 | 7.98 | 7.75 | -0.11 | -1.40% | 7.71 | 7.99 | 580637 | 45518.00 | 11.23% |
| 2025-02-10 | 7.39 | 7.86 | 0.45 | 6.07% | 7.39 | 7.92 | 770013 | 58883.01 | 14.89% |
| 2025-02-07 | 7.39 | 7.41 | -0.04 | -0.54% | 7.22 | 7.52 | 547562 | 40563.12 | 10.59% |
| 2025-02-06 | 7.29 | 7.45 | 0.15 | 2.05% | 7.22 | 7.46 | 422174 | 31144.75 | 8.16% |
| 2025-02-05 | 7.60 | 7.30 | -0.28 | -3.69% | 7.23 | 7.61 | 552522 | 40401.34 | 10.68% |
| 2025-01-27 | 8.01 | 7.58 | -0.44 | -5.49% | 7.52 | 8.16 | 462088 | 36340.80 | 8.94% |
| 2025-01-24 | 8.07 | 8.02 | -0.26 | -3.14% | 7.82 | 8.38 | 610436 | 48870.14 | 11.80% |
| 2025-01-23 | 8.95 | 8.28 | -0.67 | -7.49% | 8.26 | 9.00 | 834337 | 71170.95 | 16.13% |
| 2025-01-22 | 9.68 | 8.95 | -0.99 | -9.96% | 8.95 | 9.68 | 701752 | 64892.72 | 13.57% |
| 2025-01-21 | 9.50 | 9.94 | 0.17 | 1.74% | 9.10 | 10.19 | 1107414 | 107929.33 | 21.42% |
| 2025-01-20 | 9.26 | 9.77 | 0.37 | 3.94% | 9.00 | 10.16 | 1190674 | 115017.09 | 23.03% |
| 2025-01-17 | 10.53 | 9.40 | -0.67 | -6.65% | 9.36 | 11.08 | 1644309 | 171653.42 | 31.80% |
| 2025-01-16 | 8.81 | 10.07 | 0.92 | 10.05% | 8.81 | 10.07 | 1134750 | 108562.53 | 21.94% |
| 2025-01-15 | 8.08 | 9.15 | 0.83 | 9.98% | 7.68 | 9.15 | 1367547 | 117806.84 | 26.45% |
| 2025-01-14 | 7.39 | 8.32 | 0.12 | 1.46% | 7.39 | 8.50 | 1125814 | 90434.85 | 21.77% |
| 2025-01-13 | 7.94 | 8.20 | -0.07 | -0.85% | 7.82 | 8.96 | 1180625 | 99200.02 | 22.83% |
| 2025-01-10 | 7.65 | 8.27 | 0.75 | 9.97% | 7.49 | 8.27 | 904136 | 71497.88 | 17.48% |
| 2025-01-09 | 7.65 | 7.52 | -0.42 | -5.29% | 7.42 | 7.95 | 855938 | 65248.24 | 16.55% |
| 2025-01-08 | 7.32 | 7.94 | 0.72 | 9.97% | 7.22 | 7.94 | 1017240 | 76574.41 | 19.67% |
| 2025-01-07 | 6.32 | 7.22 | 0.66 | 10.06% | 6.23 | 7.22 | 810611 | 55940.91 | 15.68% |
| 2025-01-06 | 7.08 | 6.56 | -0.73 | -10.01% | 6.56 | 7.44 | 681278 | 46859.63 | 13.17% |
| 2025-01-03 | 7.93 | 7.29 | -0.50 | -6.42% | 7.29 | 8.29 | 1080726 | 84416.39 | 20.90% |
| 2025-01-02 | 6.85 | 7.79 | 0.71 | 10.03% | 6.85 | 7.79 | 667100 | 50989.45 | 12.90% |
| 2024-12-31 | 7.20 | 7.08 | -0.36 | -4.84% | 7.08 | 7.77 | 754809 | 56233.47 | 14.60% |
| 2024-12-30 | 7.00 | 7.44 | 0.44 | 6.29% | 6.84 | 7.52 | 717460 | 51965.34 | 13.87% |
| 2024-12-27 | 7.05 | 7.00 | -0.11 | -1.55% | 6.75 | 7.67 | 806828 | 57746.32 | 15.60% |
| 2024-12-26 | 6.36 | 7.11 | 0.65 | 10.06% | 6.27 | 7.11 | 604684 | 40291.47 | 11.69% |
| 2024-12-25 | 6.21 | 6.46 | 0.25 | 4.03% | 5.80 | 6.47 | 492440 | 30580.57 | 9.52% |
| 2024-12-24 | 6.18 | 6.21 | 0.03 | 0.49% | 6.01 | 6.24 | 268770 | 16517.70 | 5.20% |
| 2024-12-23 | 6.43 | 6.18 | -0.33 | -5.07% | 6.16 | 6.53 | 334590 | 21026.15 | 6.47% |
| 2024-12-20 | 6.75 | 6.51 | -0.22 | -3.27% | 6.50 | 6.94 | 382335 | 25687.56 | 7.39% |
| 2024-12-19 | 6.89 | 6.73 | -0.42 | -5.87% | 6.65 | 7.06 | 414104 | 28054.84 | 8.01% |
| 2024-12-18 | 6.63 | 7.15 | -0.22 | -2.99% | 6.63 | 7.28 | 719456 | 50421.79 | 13.91% |
| 2024-12-17 | 7.37 | 7.37 | -0.82 | -10.01% | 7.37 | 7.89 | 253417 | 18831.73 | 4.90% |
| 2024-12-16 | 8.18 | 8.19 | 0.23 | 2.89% | 7.96 | 8.76 | 1166881 | 98330.84 | 22.57% |
| 2024-12-13 | 7.60 | 7.96 | 0.72 | 9.94% | 7.42 | 7.96 | 921682 | 72247.95 | 17.82% |
| 2024-12-12 | 6.62 | 7.24 | 0.66 | 10.03% | 6.51 | 7.24 | 306758 | 21269.13 | 5.93% |
| 2024-12-11 | 6.30 | 6.58 | 0.32 | 5.11% | 6.26 | 6.61 | 444744 | 28815.77 | 8.60% |
| 2024-12-10 | 6.37 | 6.26 | 0.11 | 1.79% | 6.20 | 6.44 | 367380 | 23292.05 | 7.10% |
| 2024-12-09 | 6.21 | 6.15 | -0.15 | -2.38% | 6.10 | 6.35 | 279253 | 17347.56 | 5.40% |
| 2024-12-06 | 6.44 | 6.30 | -0.23 | -3.52% | 6.21 | 6.44 | 374514 | 23636.28 | 7.24% |
| 2024-12-05 | 6.57 | 6.53 | -0.18 | -2.68% | 6.30 | 6.74 | 495686 | 31907.75 | 9.59% |
| 2024-12-04 | 7.20 | 6.71 | -0.47 | -6.55% | 6.54 | 7.20 | 765991 | 52034.68 | 14.81% |
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。
