| 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 | 6.28 | 6.43 | 0.16 | 2.55% | 6.26 | 6.45 | 113929 | 7251.54 | 1.63% |
| 2026-03-24 | 6.15 | 6.27 | 0.18 | 2.96% | 6.08 | 6.27 | 114380 | 7066.82 | 1.63% |
| 2026-03-23 | 6.28 | 6.09 | -0.27 | -4.25% | 5.97 | 6.31 | 147289 | 9060.46 | 2.10% |
| 2026-03-20 | 6.57 | 6.36 | -0.25 | -3.78% | 6.36 | 6.60 | 119392 | 7693.56 | 1.70% |
| 2026-03-19 | 6.62 | 6.61 | -0.11 | -1.64% | 6.51 | 6.74 | 106765 | 7064.23 | 1.52% |
| 2026-03-18 | 6.58 | 6.72 | 0.14 | 2.13% | 6.49 | 6.73 | 188580 | 12485.00 | 2.69% |
| 2026-03-17 | 6.70 | 6.58 | -0.12 | -1.79% | 6.56 | 6.74 | 112470 | 7498.58 | 1.60% |
| 2026-03-16 | 6.67 | 6.70 | 0.03 | 0.45% | 6.63 | 6.73 | 90206 | 6025.90 | 1.29% |
| 2026-03-13 | 6.77 | 6.67 | -0.11 | -1.62% | 6.62 | 6.78 | 120834 | 8104.34 | 1.72% |
| 2026-03-12 | 6.80 | 6.78 | -0.07 | -1.02% | 6.73 | 6.88 | 91099 | 6181.76 | 1.30% |
| 2026-03-11 | 6.91 | 6.85 | -0.06 | -0.87% | 6.78 | 6.93 | 106083 | 7247.61 | 1.51% |
| 2026-03-10 | 6.96 | 6.91 | 0.01 | 0.14% | 6.85 | 6.97 | 91071 | 6286.45 | 1.30% |
| 2026-03-09 | 6.82 | 6.90 | -0.04 | -0.58% | 6.79 | 6.93 | 106846 | 7327.07 | 1.52% |
| 2026-03-06 | 6.74 | 6.94 | 0.15 | 2.21% | 6.74 | 6.96 | 121083 | 8336.36 | 1.73% |
| 2026-03-05 | 6.77 | 6.79 | 0.09 | 1.34% | 6.72 | 6.86 | 134836 | 9174.25 | 1.92% |
| 2026-03-04 | 6.62 | 6.70 | 0.00 | 0.00% | 6.60 | 6.73 | 112929 | 7537.77 | 1.61% |
| 2026-03-03 | 6.94 | 6.70 | -0.20 | -2.90% | 6.70 | 6.95 | 204367 | 13932.73 | 2.92% |
| 2026-03-02 | 7.03 | 6.90 | -0.28 | -3.90% | 6.82 | 7.04 | 169972 | 11757.01 | 2.43% |
| 2026-02-27 | 7.05 | 7.18 | 0.09 | 1.27% | 7.04 | 7.19 | 129901 | 9251.64 | 1.85% |
| 2026-02-26 | 7.28 | 7.09 | -0.17 | -2.34% | 7.07 | 7.29 | 184630 | 13150.79 | 2.63% |
| 2026-02-25 | 7.19 | 7.26 | 0.08 | 1.11% | 7.15 | 7.28 | 138970 | 10053.45 | 1.98% |
| 2026-02-24 | 7.20 | 7.18 | 0.00 | 0.00% | 7.16 | 7.28 | 138234 | 9937.86 | 1.97% |
| 2026-02-13 | 7.40 | 7.18 | -0.11 | -1.51% | 7.16 | 7.46 | 141280 | 10299.19 | 2.02% |
| 2026-02-12 | 7.50 | 7.29 | -0.24 | -3.19% | 7.29 | 7.53 | 229213 | 16854.62 | 3.27% |
| 2026-02-11 | 7.63 | 7.53 | -0.07 | -0.92% | 7.53 | 7.67 | 138179 | 10497.73 | 1.97% |
| 2026-02-10 | 7.77 | 7.60 | -0.25 | -3.18% | 7.60 | 7.79 | 226527 | 17325.70 | 3.23% |
| 2026-02-09 | 7.88 | 7.85 | 0.01 | 0.13% | 7.71 | 7.88 | 220141 | 17160.60 | 3.14% |
| 2026-02-06 | 8.01 | 7.84 | -0.33 | -4.04% | 7.69 | 8.05 | 320847 | 25188.81 | 4.58% |
| 2026-02-05 | 7.78 | 8.17 | 0.33 | 4.21% | 7.71 | 8.25 | 449887 | 36004.97 | 6.42% |
| 2026-02-04 | 7.72 | 7.84 | 0.07 | 0.90% | 7.67 | 7.90 | 229240 | 17906.68 | 3.27% |
| 2026-02-03 | 7.60 | 7.77 | 0.23 | 3.05% | 7.55 | 7.77 | 233444 | 17905.23 | 3.33% |
| 2026-02-02 | 7.60 | 7.54 | -0.31 | -3.95% | 7.53 | 7.80 | 268078 | 20526.68 | 3.82% |
| 2026-01-30 | 7.92 | 7.85 | -0.14 | -1.75% | 7.82 | 8.20 | 318471 | 25301.80 | 4.54% |
| 2026-01-29 | 8.14 | 7.99 | -0.21 | -2.56% | 7.80 | 8.26 | 390571 | 31344.74 | 5.57% |
| 2026-01-28 | 8.00 | 8.20 | 0.14 | 1.74% | 8.00 | 8.28 | 335132 | 27374.68 | 4.78% |
| 2026-01-27 | 8.22 | 8.06 | -0.40 | -4.73% | 7.88 | 8.30 | 496115 | 39940.92 | 7.08% |
| 2026-01-26 | 8.76 | 8.46 | -0.20 | -2.31% | 8.27 | 8.90 | 624378 | 53719.07 | 8.91% |
| 2026-01-23 | 8.72 | 8.66 | 0.02 | 0.23% | 8.58 | 8.73 | 427378 | 36958.26 | 6.10% |
| 2026-01-22 | 8.95 | 8.64 | -0.15 | -1.71% | 8.58 | 8.95 | 493004 | 42837.06 | 7.03% |
| 2026-01-21 | 9.00 | 8.79 | -0.35 | -3.83% | 8.73 | 9.20 | 738815 | 65446.86 | 10.54% |
| 2026-01-20 | 8.94 | 9.14 | 0.08 | 0.88% | 8.76 | 9.59 | 1275079 | 116908.80 | 18.19% |
| 2026-01-19 | 8.27 | 9.06 | 0.82 | 9.95% | 8.26 | 9.06 | 679662 | 59700.22 | 9.70% |
| 2026-01-16 | 8.17 | 8.24 | 0.13 | 1.60% | 8.16 | 8.75 | 549157 | 45800.62 | 7.84% |
| 2026-01-15 | 8.66 | 8.11 | -0.50 | -5.81% | 8.03 | 8.67 | 600774 | 49483.64 | 8.57% |
| 2026-01-14 | 8.70 | 8.61 | -0.37 | -4.12% | 8.50 | 9.12 | 882019 | 77239.14 | 12.58% |
| 2026-01-13 | 8.92 | 8.98 | 0.07 | 0.79% | 8.60 | 9.31 | 1120896 | 100223.81 | 15.99% |
| 2026-01-12 | 8.83 | 8.91 | 0.22 | 2.53% | 8.69 | 9.21 | 1291187 | 115618.78 | 18.42% |
| 2026-01-09 | 8.48 | 8.69 | 0.79 | 10.00% | 8.20 | 8.69 | 772214 | 66606.03 | 11.02% |
| 2026-01-08 | 7.79 | 7.90 | 0.04 | 0.51% | 7.61 | 8.10 | 789015 | 61709.25 | 11.26% |
| 2026-01-07 | 7.55 | 7.86 | 0.16 | 2.08% | 7.47 | 8.16 | 779483 | 60848.32 | 11.12% |
| 2026-01-06 | 7.38 | 7.70 | 0.30 | 4.05% | 7.32 | 7.80 | 692527 | 52338.10 | 9.88% |
| 2026-01-05 | 7.48 | 7.40 | -0.17 | -2.25% | 7.29 | 7.56 | 584047 | 43283.39 | 8.33% |
| 2025-12-31 | 8.30 | 7.57 | -0.52 | -6.43% | 7.57 | 8.38 | 995028 | 78284.63 | 14.20% |
| 2025-12-30 | 9.87 | 8.09 | -0.88 | -9.81% | 8.09 | 9.87 | 1423681 | 126093.49 | 20.31% |
| 2025-12-29 | 8.60 | 8.97 | 0.82 | 10.06% | 8.40 | 8.97 | 508575 | 45019.96 | 7.26% |
| 2025-12-26 | 8.02 | 8.15 | -0.11 | -1.33% | 7.88 | 8.55 | 939148 | 76204.30 | 13.40% |
| 2025-12-25 | 8.15 | 8.26 | 0.22 | 2.74% | 8.01 | 8.81 | 998027 | 83045.95 | 14.24% |
| 2025-12-24 | 8.42 | 8.04 | -0.30 | -3.60% | 7.97 | 8.44 | 780925 | 63343.64 | 11.14% |
| 2025-12-23 | 8.30 | 8.34 | -0.09 | -1.07% | 8.02 | 8.76 | 1102460 | 91749.63 | 15.73% |
| 2025-12-22 | 8.22 | 8.43 | 0.19 | 2.31% | 8.08 | 8.84 | 1245114 | 104592.13 | 17.76% |
| 2025-12-19 | 7.92 | 8.24 | 0.33 | 4.17% | 7.71 | 8.49 | 1126801 | 92214.40 | 16.08% |
| 2025-12-18 | 7.79 | 7.91 | -0.05 | -0.63% | 7.62 | 8.10 | 1010255 | 80201.61 | 14.41% |
| 2025-12-17 | 8.18 | 7.96 | -0.30 | -3.63% | 7.90 | 8.84 | 1520154 | 125177.19 | 21.69% |
| 2025-12-16 | 7.66 | 8.26 | 0.75 | 9.99% | 7.64 | 8.26 | 821136 | 67115.19 | 11.72% |
| 2025-12-15 | 6.89 | 7.51 | 0.68 | 9.96% | 6.89 | 7.51 | 568750 | 41375.39 | 8.11% |
| 2025-12-12 | 7.13 | 6.83 | -0.39 | -5.40% | 6.73 | 7.14 | 467058 | 32160.41 | 6.66% |
| 2025-12-11 | 7.80 | 7.22 | -0.71 | -8.95% | 7.14 | 7.85 | 682564 | 50544.45 | 9.74% |
| 2025-12-10 | 8.12 | 7.93 | -0.19 | -2.34% | 7.85 | 8.56 | 866814 | 70664.85 | 12.37% |
| 2025-12-09 | 7.56 | 8.12 | 0.44 | 5.73% | 7.46 | 8.35 | 960309 | 76356.84 | 13.70% |
| 2025-12-08 | 7.60 | 7.68 | 0.07 | 0.92% | 7.51 | 7.81 | 517522 | 39472.71 | 7.38% |
| 2025-12-05 | 7.80 | 7.61 | -0.06 | -0.78% | 7.54 | 7.82 | 673961 | 51460.70 | 9.62% |
| 2025-12-04 | 7.38 | 7.67 | 0.27 | 3.65% | 7.25 | 8.14 | 1028058 | 80574.04 | 14.67% |
| 2025-12-03 | 7.63 | 7.40 | -0.29 | -3.77% | 7.33 | 7.66 | 555320 | 41312.27 | 7.92% |
| 2025-12-02 | 7.55 | 7.69 | -0.03 | -0.39% | 7.46 | 7.89 | 738239 | 56939.56 | 10.53% |
| 2025-12-01 | 7.71 | 7.72 | 0.11 | 1.45% | 7.39 | 7.89 | 899734 | 69059.84 | 12.84% |
| 2025-11-28 | 7.50 | 7.61 | -0.29 | -3.67% | 7.11 | 8.02 | 1040336 | 77091.21 | 14.84% |
| 2025-11-27 | 7.90 | 7.90 | 0.72 | 10.03% | 7.78 | 7.90 | 252532 | 19944.46 | 3.60% |
| 2025-11-26 | 6.55 | 7.18 | 0.65 | 9.95% | 6.54 | 7.18 | 423941 | 29893.80 | 6.05% |
| 2025-11-25 | 6.45 | 6.53 | 0.12 | 1.87% | 6.37 | 6.57 | 105941 | 6880.17 | 1.51% |
| 2025-11-24 | 6.47 | 6.41 | 0.00 | 0.00% | 6.34 | 6.54 | 120397 | 7738.25 | 1.72% |
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。
