| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 14.45 | 14.62 | 0.13 | 0.90% | 14.40 | 15.02 | 302310 | 44598.22 | 1.90% |
| 2025-04-01 | 14.44 | 14.49 | 0.00 | 0.00% | 14.32 | 14.77 | 348847 | 50747.45 | 2.20% |
| 2025-03-31 | 13.91 | 14.49 | 0.46 | 3.28% | 13.80 | 14.58 | 358309 | 51427.93 | 2.26% |
| 2025-03-28 | 14.11 | 14.03 | -0.08 | -0.57% | 13.97 | 14.23 | 148522 | 20897.29 | 0.93% |
| 2025-03-27 | 14.02 | 14.11 | 0.00 | 0.00% | 13.77 | 14.24 | 183008 | 25699.09 | 1.15% |
| 2025-03-26 | 13.97 | 14.11 | 0.09 | 0.64% | 13.85 | 14.25 | 204004 | 28707.85 | 1.28% |
| 2025-03-25 | 13.80 | 14.02 | 0.49 | 3.62% | 13.75 | 14.27 | 414742 | 58302.68 | 2.61% |
| 2025-03-24 | 14.32 | 13.53 | -0.81 | -5.65% | 13.31 | 14.32 | 387578 | 53113.16 | 2.44% |
| 2025-03-21 | 14.55 | 14.34 | -0.33 | -2.25% | 14.21 | 14.62 | 240613 | 34576.43 | 1.51% |
| 2025-03-20 | 14.97 | 14.67 | -0.37 | -2.46% | 14.65 | 15.01 | 247448 | 36556.69 | 1.56% |
| 2025-03-19 | 14.89 | 15.04 | 0.04 | 0.27% | 14.78 | 15.20 | 280015 | 42024.32 | 1.76% |
| 2025-03-18 | 15.00 | 15.00 | 0.00 | 0.00% | 14.82 | 15.33 | 393199 | 59133.73 | 2.48% |
| 2025-03-17 | 14.62 | 15.00 | 0.57 | 3.95% | 14.40 | 15.09 | 608193 | 90150.48 | 3.83% |
| 2025-03-14 | 14.15 | 14.43 | 0.22 | 1.55% | 13.91 | 14.48 | 345977 | 49462.93 | 2.18% |
| 2025-03-13 | 14.49 | 14.21 | -0.21 | -1.46% | 14.07 | 14.52 | 278763 | 39681.57 | 1.76% |
| 2025-03-12 | 14.75 | 14.42 | -0.21 | -1.44% | 14.39 | 14.77 | 317001 | 46135.88 | 2.00% |
| 2025-03-11 | 14.50 | 14.63 | -0.17 | -1.15% | 14.36 | 14.90 | 347106 | 50615.86 | 2.19% |
| 2025-03-10 | 15.05 | 14.80 | -0.25 | -1.66% | 14.59 | 15.09 | 445624 | 65725.03 | 2.81% |
| 2025-03-07 | 15.50 | 15.05 | -0.15 | -0.99% | 14.83 | 15.53 | 1054382 | 160193.11 | 6.64% |
| 2025-03-06 | 13.90 | 15.20 | 1.38 | 9.99% | 13.84 | 15.20 | 744567 | 109335.41 | 4.69% |
| 2025-03-05 | 13.70 | 13.82 | 0.22 | 1.62% | 13.63 | 14.04 | 341523 | 47212.80 | 2.15% |
| 2025-03-04 | 13.08 | 13.60 | 0.34 | 2.56% | 13.06 | 13.76 | 313068 | 42591.70 | 1.97% |
| 2025-03-03 | 13.12 | 13.26 | 0.10 | 0.76% | 12.93 | 13.51 | 290042 | 38611.02 | 1.83% |
| 2025-02-28 | 13.69 | 13.16 | -0.56 | -4.08% | 13.01 | 13.75 | 311004 | 41490.45 | 1.96% |
| 2025-02-27 | 13.98 | 13.72 | -0.28 | -2.00% | 13.50 | 14.08 | 390560 | 53653.95 | 2.46% |
| 2025-02-26 | 14.10 | 14.00 | -0.10 | -0.71% | 13.90 | 14.25 | 338995 | 47642.86 | 2.13% |
| 2025-02-25 | 13.68 | 14.10 | 0.20 | 1.44% | 13.50 | 14.30 | 536012 | 75400.90 | 3.37% |
| 2025-02-24 | 14.11 | 13.90 | -0.34 | -2.39% | 13.78 | 14.24 | 486587 | 67957.05 | 3.06% |
| 2025-02-21 | 13.98 | 14.24 | 0.33 | 2.37% | 13.90 | 14.28 | 522601 | 73835.89 | 3.29% |
| 2025-02-20 | 13.98 | 13.91 | -0.15 | -1.07% | 13.85 | 14.34 | 463598 | 65242.62 | 2.92% |
| 2025-02-19 | 13.46 | 14.06 | 0.67 | 5.00% | 13.39 | 14.11 | 624510 | 86341.89 | 3.93% |
| 2025-02-18 | 13.89 | 13.39 | -0.56 | -4.01% | 13.32 | 14.23 | 801098 | 109704.77 | 5.04% |
| 2025-02-17 | 14.35 | 13.95 | -0.04 | -0.29% | 13.85 | 14.66 | 1053247 | 149594.67 | 6.63% |
| 2025-02-14 | 13.25 | 13.99 | 0.73 | 5.51% | 13.22 | 14.19 | 974164 | 133584.33 | 6.13% |
| 2025-02-13 | 13.63 | 13.26 | -0.19 | -1.41% | 13.16 | 13.63 | 525102 | 70008.69 | 3.31% |
| 2025-02-12 | 13.05 | 13.45 | 0.42 | 3.22% | 13.02 | 13.50 | 604817 | 80618.39 | 3.81% |
| 2025-02-11 | 13.15 | 13.03 | -0.14 | -1.06% | 12.90 | 13.22 | 653736 | 85323.62 | 4.12% |
| 2025-02-10 | 12.84 | 13.17 | 0.45 | 3.54% | 12.79 | 13.26 | 747737 | 97690.12 | 4.71% |
| 2025-02-07 | 12.19 | 12.72 | 0.44 | 3.58% | 12.19 | 12.85 | 787200 | 99109.59 | 4.96% |
| 2025-02-06 | 12.10 | 12.28 | 0.06 | 0.49% | 11.95 | 12.28 | 540136 | 65497.64 | 3.40% |
| 2025-02-05 | 12.04 | 12.22 | 0.54 | 4.62% | 11.90 | 12.42 | 723823 | 87831.38 | 4.56% |
| 2025-01-27 | 11.67 | 11.68 | 0.16 | 1.39% | 11.53 | 11.88 | 454320 | 53234.29 | 2.86% |
| 2025-01-24 | 11.33 | 11.52 | 0.14 | 1.23% | 11.27 | 11.72 | 612152 | 70520.50 | 3.85% |
| 2025-01-23 | 11.21 | 11.38 | 0.49 | 4.50% | 11.13 | 11.71 | 641588 | 73625.11 | 4.04% |
| 2025-01-22 | 10.96 | 10.89 | -0.13 | -1.18% | 10.81 | 10.98 | 215116 | 23394.54 | 1.35% |
| 2025-01-21 | 11.02 | 11.02 | 0.04 | 0.36% | 10.79 | 11.11 | 223094 | 24440.21 | 1.40% |
| 2025-01-20 | 11.00 | 10.98 | 0.06 | 0.55% | 10.91 | 11.09 | 208085 | 22904.13 | 1.31% |
| 2025-01-17 | 10.80 | 10.92 | 0.05 | 0.46% | 10.77 | 11.00 | 224364 | 24456.87 | 1.41% |
| 2025-01-16 | 10.95 | 10.87 | 0.00 | 0.00% | 10.76 | 11.17 | 287717 | 31424.60 | 1.81% |
| 2025-01-15 | 11.00 | 10.87 | -0.13 | -1.18% | 10.81 | 11.03 | 275164 | 30010.49 | 1.73% |
| 2025-01-14 | 10.69 | 11.00 | 0.36 | 3.38% | 10.59 | 11.04 | 356486 | 38769.60 | 2.24% |
| 2025-01-13 | 10.34 | 10.64 | 0.27 | 2.60% | 10.26 | 10.68 | 274223 | 28910.40 | 1.73% |
| 2025-01-10 | 10.68 | 10.37 | -0.31 | -2.90% | 10.36 | 10.87 | 251355 | 26618.85 | 1.58% |
| 2025-01-09 | 10.65 | 10.68 | -0.04 | -0.37% | 10.60 | 10.80 | 220084 | 23554.89 | 1.39% |
| 2025-01-08 | 10.97 | 10.72 | -0.30 | -2.72% | 10.48 | 10.97 | 322667 | 34646.06 | 2.03% |
| 2025-01-07 | 10.73 | 11.02 | 0.33 | 3.09% | 10.69 | 11.02 | 305782 | 33357.63 | 1.93% |
| 2025-01-06 | 10.40 | 10.69 | -0.03 | -0.28% | 10.40 | 10.88 | 302982 | 32446.64 | 1.91% |
| 2025-01-03 | 11.22 | 10.72 | -0.50 | -4.46% | 10.72 | 11.30 | 377072 | 41338.65 | 2.37% |
| 2025-01-02 | 11.75 | 11.22 | -0.54 | -4.59% | 11.13 | 11.80 | 374822 | 42933.87 | 2.36% |
| 2024-12-31 | 12.30 | 11.76 | -0.50 | -4.08% | 11.76 | 12.36 | 340246 | 40691.46 | 2.14% |
| 2024-12-30 | 12.18 | 12.26 | 0.04 | 0.33% | 12.04 | 12.30 | 206124 | 25143.48 | 1.30% |
| 2024-12-27 | 12.22 | 12.22 | 0.03 | 0.25% | 12.16 | 12.57 | 318851 | 39405.21 | 2.01% |
| 2024-12-26 | 12.05 | 12.19 | 0.14 | 1.16% | 12.02 | 12.30 | 217745 | 26585.67 | 1.37% |
| 2024-12-25 | 12.30 | 12.05 | -0.26 | -2.11% | 11.95 | 12.31 | 285414 | 34455.18 | 1.80% |
| 2024-12-24 | 12.29 | 12.31 | 0.04 | 0.33% | 12.15 | 12.39 | 228313 | 27959.26 | 1.44% |
| 2024-12-23 | 12.66 | 12.27 | -0.46 | -3.61% | 12.24 | 12.73 | 348549 | 43219.68 | 2.19% |
| 2024-12-20 | 12.63 | 12.73 | 0.01 | 0.08% | 12.58 | 12.88 | 358352 | 45555.96 | 2.26% |
| 2024-12-19 | 12.44 | 12.72 | 0.11 | 0.87% | 12.36 | 12.77 | 329475 | 41362.60 | 2.07% |
| 2024-12-18 | 12.56 | 12.61 | 0.16 | 1.29% | 12.37 | 12.79 | 360709 | 45304.00 | 2.27% |
| 2024-12-17 | 12.62 | 12.45 | -0.22 | -1.74% | 12.40 | 12.75 | 450704 | 56623.29 | 2.84% |
| 2024-12-16 | 13.71 | 12.67 | -1.02 | -7.45% | 12.58 | 13.84 | 1125304 | 145394.08 | 7.08% |
| 2024-12-13 | 13.20 | 13.69 | 0.37 | 2.78% | 13.08 | 14.08 | 1409442 | 193574.19 | 8.87% |
| 2024-12-12 | 13.12 | 13.32 | 0.16 | 1.22% | 12.91 | 13.32 | 499593 | 65581.81 | 3.15% |
| 2024-12-11 | 13.19 | 13.16 | -0.07 | -0.53% | 13.06 | 13.28 | 433789 | 57045.25 | 2.73% |
| 2024-12-10 | 13.98 | 13.23 | 0.04 | 0.30% | 13.18 | 14.01 | 779528 | 105606.61 | 4.91% |
| 2024-12-09 | 12.92 | 13.19 | 0.28 | 2.17% | 12.92 | 13.82 | 737571 | 98278.36 | 4.64% |
| 2024-12-06 | 12.86 | 12.91 | 0.12 | 0.94% | 12.67 | 13.03 | 375166 | 48330.41 | 2.36% |
| 2024-12-05 | 12.60 | 12.79 | 0.12 | 0.95% | 12.58 | 12.88 | 285130 | 36343.64 | 1.80% |
| 2024-12-04 | 12.99 | 12.67 | -0.35 | -2.69% | 12.61 | 13.05 | 319614 | 40950.35 | 2.01% |
| 2024-12-03 | 13.10 | 13.02 | -0.08 | -0.61% | 12.65 | 13.19 | 492196 | 63626.02 | 3.10% |
广联达(002410)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。
