| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.61 | 13.83 | 0.41 | 3.06% | 13.44 | 13.83 | 414737 | 56573.81 | 2.61% |
| 2026-02-02 | 13.79 | 13.42 | -0.34 | -2.47% | 13.36 | 13.93 | 467477 | 63803.45 | 2.94% |
| 2026-01-30 | 14.31 | 13.76 | -0.67 | -4.64% | 13.54 | 14.40 | 788767 | 109179.51 | 4.97% |
| 2026-01-29 | 14.17 | 14.43 | 0.18 | 1.26% | 13.97 | 14.70 | 562261 | 81255.69 | 3.54% |
| 2026-01-28 | 14.54 | 14.25 | -0.25 | -1.72% | 14.17 | 14.68 | 459184 | 65925.83 | 2.89% |
| 2026-01-27 | 14.64 | 14.50 | 0.09 | 0.62% | 14.24 | 14.92 | 511784 | 73869.77 | 3.22% |
| 2026-01-26 | 14.70 | 14.41 | -0.38 | -2.57% | 14.30 | 14.90 | 569902 | 82591.03 | 3.59% |
| 2026-01-23 | 14.70 | 14.79 | 0.07 | 0.48% | 14.68 | 14.95 | 404821 | 59870.41 | 2.55% |
| 2026-01-22 | 14.70 | 14.72 | 0.06 | 0.41% | 14.53 | 14.90 | 389588 | 57346.95 | 2.45% |
| 2026-01-21 | 14.34 | 14.66 | 0.19 | 1.31% | 14.34 | 15.08 | 678734 | 100233.08 | 4.27% |
| 2026-01-20 | 14.88 | 14.47 | -0.34 | -2.30% | 14.33 | 15.10 | 517498 | 75477.13 | 3.26% |
| 2026-01-19 | 15.04 | 14.81 | -0.46 | -3.01% | 14.75 | 15.30 | 861803 | 128583.38 | 5.43% |
| 2026-01-16 | 15.91 | 15.27 | -0.43 | -2.74% | 15.24 | 15.99 | 1179815 | 183758.38 | 7.43% |
| 2026-01-15 | 15.08 | 15.70 | 0.83 | 5.58% | 15.01 | 16.36 | 2135906 | 338311.66 | 13.45% |
| 2026-01-14 | 14.02 | 14.87 | 0.82 | 5.84% | 14.02 | 15.12 | 1197624 | 175769.88 | 7.54% |
| 2026-01-13 | 14.40 | 14.05 | -0.21 | -1.47% | 13.97 | 14.59 | 914955 | 130796.87 | 5.76% |
| 2026-01-12 | 13.49 | 14.26 | 1.13 | 8.61% | 13.49 | 14.36 | 1108724 | 155424.53 | 6.98% |
| 2026-01-09 | 12.80 | 13.13 | 0.32 | 2.50% | 12.78 | 13.14 | 367442 | 47820.79 | 2.31% |
| 2026-01-08 | 12.69 | 12.81 | 0.08 | 0.63% | 12.65 | 12.95 | 241775 | 31003.50 | 1.52% |
| 2026-01-07 | 12.88 | 12.73 | -0.17 | -1.32% | 12.70 | 12.92 | 232652 | 29725.05 | 1.46% |
| 2026-01-06 | 12.77 | 12.90 | 0.11 | 0.86% | 12.74 | 12.93 | 279881 | 35960.61 | 1.76% |
| 2026-01-05 | 12.64 | 12.79 | 0.21 | 1.67% | 12.54 | 12.80 | 285068 | 36201.41 | 1.80% |
| 2025-12-31 | 12.41 | 12.58 | 0.17 | 1.37% | 12.38 | 12.67 | 248557 | 31172.34 | 1.57% |
| 2025-12-30 | 12.37 | 12.41 | 0.01 | 0.08% | 12.35 | 12.52 | 163901 | 20416.04 | 1.03% |
| 2025-12-29 | 12.46 | 12.40 | -0.07 | -0.56% | 12.35 | 12.46 | 162711 | 20166.30 | 1.02% |
| 2025-12-26 | 12.40 | 12.47 | 0.07 | 0.56% | 12.34 | 12.56 | 184441 | 23015.64 | 1.16% |
| 2025-12-25 | 12.26 | 12.40 | 0.16 | 1.31% | 12.22 | 12.41 | 196182 | 24198.99 | 1.24% |
| 2025-12-24 | 12.15 | 12.24 | 0.09 | 0.74% | 12.13 | 12.27 | 153783 | 18791.21 | 0.97% |
| 2025-12-23 | 12.30 | 12.15 | -0.15 | -1.22% | 12.12 | 12.35 | 163680 | 19944.65 | 1.03% |
| 2025-12-22 | 12.39 | 12.30 | -0.07 | -0.57% | 12.28 | 12.45 | 192812 | 23825.73 | 1.21% |
| 2025-12-19 | 12.26 | 12.37 | 0.13 | 1.06% | 12.25 | 12.43 | 179000 | 22144.61 | 1.13% |
| 2025-12-18 | 12.25 | 12.24 | -0.08 | -0.65% | 12.21 | 12.33 | 175466 | 21509.88 | 1.10% |
| 2025-12-17 | 12.20 | 12.32 | 0.07 | 0.57% | 11.99 | 12.35 | 246834 | 30088.52 | 1.55% |
| 2025-12-16 | 12.28 | 12.25 | -0.03 | -0.24% | 12.16 | 12.37 | 187743 | 23008.15 | 1.18% |
| 2025-12-15 | 12.32 | 12.28 | -0.07 | -0.57% | 11.91 | 12.41 | 266303 | 32495.80 | 1.68% |
| 2025-12-12 | 12.31 | 12.35 | 0.01 | 0.08% | 12.24 | 12.41 | 217940 | 26922.21 | 1.37% |
| 2025-12-11 | 12.52 | 12.34 | -0.17 | -1.36% | 12.32 | 12.56 | 141245 | 17529.80 | 0.89% |
| 2025-12-10 | 12.37 | 12.51 | 0.08 | 0.64% | 12.29 | 12.58 | 165208 | 20527.17 | 1.04% |
| 2025-12-09 | 12.70 | 12.43 | -0.30 | -2.36% | 12.41 | 12.73 | 227139 | 28437.63 | 1.43% |
| 2025-12-08 | 12.81 | 12.73 | -0.06 | -0.47% | 12.69 | 12.89 | 212835 | 27254.78 | 1.34% |
| 2025-12-05 | 12.50 | 12.79 | 0.30 | 2.40% | 12.43 | 12.81 | 217344 | 27439.95 | 1.37% |
| 2025-12-04 | 12.42 | 12.49 | 0.05 | 0.40% | 12.35 | 12.53 | 164317 | 20462.81 | 1.03% |
| 2025-12-03 | 12.67 | 12.44 | -0.26 | -2.05% | 12.38 | 12.69 | 202376 | 25279.04 | 1.27% |
| 2025-12-02 | 12.87 | 12.70 | -0.18 | -1.40% | 12.66 | 12.90 | 170974 | 21756.43 | 1.08% |
| 2025-12-01 | 12.83 | 12.88 | 0.03 | 0.23% | 12.71 | 12.90 | 199500 | 25620.47 | 1.26% |
| 2025-11-28 | 12.69 | 12.85 | 0.17 | 1.34% | 12.65 | 12.91 | 209496 | 26837.51 | 1.32% |
| 2025-11-27 | 13.19 | 12.68 | -0.04 | -0.31% | 12.67 | 13.27 | 324362 | 41824.83 | 2.04% |
| 2025-11-26 | 12.85 | 12.72 | -0.18 | -1.40% | 12.71 | 12.98 | 224213 | 28777.88 | 1.41% |
| 2025-11-25 | 12.78 | 12.90 | 0.20 | 1.57% | 12.70 | 13.02 | 361950 | 46735.43 | 2.28% |
| 2025-11-24 | 12.45 | 12.70 | 0.33 | 2.67% | 12.22 | 12.88 | 435543 | 54556.24 | 2.74% |
| 2025-11-21 | 12.99 | 12.37 | -0.75 | -5.72% | 12.20 | 13.03 | 638539 | 79886.93 | 4.02% |
| 2025-11-20 | 13.47 | 13.12 | -0.30 | -2.24% | 13.09 | 13.54 | 384601 | 50848.20 | 2.42% |
| 2025-11-19 | 13.70 | 13.42 | -0.26 | -1.90% | 13.40 | 13.80 | 271321 | 36706.22 | 1.71% |
| 2025-11-18 | 13.81 | 13.68 | -0.15 | -1.08% | 13.61 | 13.94 | 290665 | 39927.62 | 1.83% |
| 2025-11-17 | 13.66 | 13.83 | 0.13 | 0.95% | 13.61 | 13.85 | 260186 | 35791.37 | 1.64% |
| 2025-11-14 | 13.77 | 13.70 | -0.17 | -1.23% | 13.70 | 13.87 | 235433 | 32480.16 | 1.48% |
| 2025-11-13 | 13.81 | 13.87 | 0.07 | 0.51% | 13.73 | 13.87 | 258706 | 35721.70 | 1.63% |
| 2025-11-12 | 13.93 | 13.80 | -0.18 | -1.29% | 13.75 | 13.97 | 252072 | 34898.23 | 1.59% |
| 2025-11-11 | 14.25 | 13.98 | -0.22 | -1.55% | 13.96 | 14.27 | 286020 | 40243.20 | 1.80% |
| 2025-11-10 | 14.17 | 14.20 | 0.02 | 0.14% | 14.09 | 14.28 | 251175 | 35572.68 | 1.58% |
| 2025-11-07 | 14.36 | 14.18 | -0.26 | -1.80% | 14.16 | 14.38 | 261038 | 37148.18 | 1.64% |
| 2025-11-06 | 14.52 | 14.44 | -0.06 | -0.41% | 14.32 | 14.57 | 293649 | 42318.07 | 1.85% |
| 2025-11-05 | 14.37 | 14.50 | -0.05 | -0.34% | 14.31 | 14.63 | 294336 | 42595.80 | 1.85% |
| 2025-11-04 | 14.62 | 14.55 | -0.17 | -1.15% | 14.43 | 14.63 | 332285 | 48253.70 | 2.09% |
| 2025-11-03 | 14.89 | 14.72 | 0.01 | 0.07% | 14.53 | 14.90 | 468743 | 68744.88 | 2.95% |
| 2025-10-31 | 14.35 | 14.71 | 0.37 | 2.58% | 14.32 | 14.85 | 607202 | 89099.91 | 3.82% |
| 2025-10-30 | 14.33 | 14.34 | -0.03 | -0.21% | 14.27 | 14.59 | 495947 | 71513.89 | 3.12% |
| 2025-10-29 | 14.15 | 14.37 | 0.16 | 1.13% | 14.14 | 14.49 | 390066 | 55904.85 | 2.46% |
| 2025-10-28 | 14.14 | 14.21 | 0.06 | 0.42% | 14.03 | 14.44 | 373997 | 53234.14 | 2.36% |
| 2025-10-27 | 14.45 | 14.15 | -0.05 | -0.35% | 14.04 | 14.48 | 371502 | 52606.27 | 2.34% |
| 2025-10-24 | 14.35 | 14.20 | 0.25 | 1.79% | 14.14 | 14.76 | 540076 | 77594.87 | 3.40% |
| 2025-10-23 | 13.80 | 13.95 | 0.11 | 0.79% | 13.56 | 13.98 | 229328 | 31478.82 | 1.44% |
| 2025-10-22 | 13.83 | 13.84 | 0.02 | 0.14% | 13.72 | 14.08 | 200200 | 27838.26 | 1.26% |
| 2025-10-21 | 13.75 | 13.82 | 0.12 | 0.88% | 13.75 | 13.98 | 240150 | 33246.54 | 1.51% |
| 2025-10-20 | 14.00 | 13.70 | -0.15 | -1.08% | 13.61 | 14.03 | 294992 | 40606.91 | 1.86% |
| 2025-10-17 | 14.32 | 13.85 | -0.62 | -4.28% | 13.83 | 14.38 | 365622 | 51369.52 | 2.30% |
| 2025-10-16 | 14.41 | 14.47 | -0.05 | -0.34% | 14.23 | 14.49 | 301261 | 43244.80 | 1.90% |
| 2025-10-15 | 14.05 | 14.52 | 0.47 | 3.35% | 14.03 | 14.70 | 541650 | 78208.14 | 3.41% |
| 2025-10-14 | 14.33 | 14.05 | -0.32 | -2.23% | 14.01 | 14.41 | 370242 | 52629.99 | 2.33% |
| 2025-10-13 | 13.89 | 14.37 | 0.11 | 0.77% | 13.83 | 14.73 | 512746 | 73797.19 | 3.23% |
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。
