| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.42 | 14.26 | -0.16 | -1.11% | 14.21 | 14.43 | 280945 | 40219.55 | 1.77% |
| 2025-10-09 | 14.04 | 14.42 | 0.36 | 2.56% | 13.97 | 14.50 | 437597 | 62595.90 | 2.76% |
| 2025-09-30 | 13.93 | 14.06 | 0.13 | 0.93% | 13.92 | 14.24 | 280195 | 39538.22 | 1.76% |
| 2025-09-29 | 13.65 | 13.93 | 0.28 | 2.05% | 13.65 | 13.99 | 247618 | 34320.04 | 1.56% |
| 2025-09-26 | 14.03 | 13.65 | -0.52 | -3.67% | 13.65 | 14.10 | 294012 | 40627.54 | 1.85% |
| 2025-09-25 | 13.87 | 14.17 | 0.29 | 2.09% | 13.81 | 14.20 | 403671 | 56870.33 | 2.54% |
| 2025-09-24 | 13.35 | 13.88 | 0.45 | 3.35% | 13.31 | 13.94 | 325861 | 44525.62 | 2.05% |
| 2025-09-23 | 13.71 | 13.43 | -0.32 | -2.33% | 13.22 | 13.73 | 347155 | 46463.97 | 2.19% |
| 2025-09-22 | 13.90 | 13.75 | -0.16 | -1.15% | 13.59 | 13.94 | 256597 | 35259.75 | 1.62% |
| 2025-09-19 | 13.94 | 13.91 | 0.01 | 0.07% | 13.82 | 13.99 | 241312 | 33593.83 | 1.52% |
| 2025-09-18 | 14.08 | 13.90 | -0.20 | -1.42% | 13.76 | 14.37 | 514576 | 72823.88 | 3.24% |
| 2025-09-17 | 14.16 | 14.10 | -0.03 | -0.21% | 14.05 | 14.25 | 279999 | 39558.57 | 1.76% |
| 2025-09-16 | 14.02 | 14.13 | 0.09 | 0.64% | 13.97 | 14.15 | 257449 | 36261.02 | 1.62% |
| 2025-09-15 | 14.12 | 14.04 | -0.13 | -0.92% | 13.95 | 14.14 | 285403 | 40040.15 | 1.80% |
| 2025-09-12 | 14.23 | 14.17 | -0.02 | -0.14% | 14.14 | 14.39 | 412500 | 58788.82 | 2.60% |
| 2025-09-11 | 13.79 | 14.19 | 0.42 | 3.05% | 13.68 | 14.40 | 614882 | 86403.17 | 3.87% |
| 2025-09-10 | 13.79 | 13.77 | -0.02 | -0.15% | 13.68 | 13.89 | 328987 | 45321.60 | 2.07% |
| 2025-09-09 | 13.99 | 13.79 | -0.21 | -1.50% | 13.76 | 14.00 | 381162 | 52739.37 | 2.40% |
| 2025-09-08 | 13.87 | 14.00 | 0.07 | 0.50% | 13.79 | 14.03 | 418876 | 58414.88 | 2.64% |
| 2025-09-05 | 13.83 | 13.93 | 0.12 | 0.87% | 13.52 | 13.93 | 594983 | 81823.66 | 3.75% |
| 2025-09-04 | 14.13 | 13.81 | -0.31 | -2.20% | 13.60 | 14.28 | 554371 | 77412.84 | 3.49% |
| 2025-09-03 | 14.58 | 14.12 | -0.42 | -2.89% | 14.04 | 14.61 | 413392 | 59024.09 | 2.60% |
| 2025-09-02 | 14.87 | 14.54 | -0.37 | -2.48% | 14.41 | 14.92 | 476799 | 69724.20 | 3.00% |
| 2025-09-01 | 15.20 | 14.91 | -0.30 | -1.97% | 14.84 | 15.25 | 503192 | 75405.11 | 3.17% |
| 2025-08-29 | 15.49 | 15.21 | -0.17 | -1.11% | 15.05 | 15.49 | 520964 | 79107.38 | 3.28% |
| 2025-08-28 | 15.15 | 15.38 | 0.15 | 0.98% | 14.71 | 15.38 | 902559 | 136361.78 | 5.68% |
| 2025-08-27 | 15.44 | 15.23 | -0.13 | -0.85% | 15.17 | 15.96 | 1722746 | 267779.88 | 10.85% |
| 2025-08-26 | 14.17 | 15.36 | 1.40 | 10.03% | 14.13 | 15.36 | 1771686 | 267738.97 | 11.15% |
| 2025-08-25 | 13.95 | 13.96 | 0.12 | 0.87% | 13.77 | 14.04 | 535385 | 74455.30 | 3.37% |
| 2025-08-22 | 13.52 | 13.84 | 0.29 | 2.14% | 13.50 | 13.88 | 527151 | 72470.35 | 3.32% |
| 2025-08-21 | 13.63 | 13.55 | -0.03 | -0.22% | 13.46 | 13.78 | 434217 | 59180.81 | 2.73% |
| 2025-08-20 | 13.39 | 13.58 | 0.17 | 1.27% | 13.26 | 13.58 | 326078 | 43791.39 | 2.05% |
| 2025-08-19 | 13.55 | 13.41 | -0.14 | -1.03% | 13.35 | 13.63 | 448892 | 60514.04 | 2.83% |
| 2025-08-18 | 13.29 | 13.55 | 0.26 | 1.96% | 13.25 | 13.57 | 472623 | 63625.25 | 2.98% |
| 2025-08-15 | 13.08 | 13.29 | 0.16 | 1.22% | 13.04 | 13.33 | 296961 | 39245.62 | 1.87% |
| 2025-08-14 | 13.33 | 13.13 | -0.17 | -1.28% | 13.07 | 13.40 | 299780 | 39670.16 | 1.89% |
| 2025-08-13 | 13.30 | 13.30 | 0.02 | 0.15% | 13.26 | 13.39 | 258681 | 34471.25 | 1.63% |
| 2025-08-12 | 13.36 | 13.28 | -0.08 | -0.60% | 13.26 | 13.37 | 230514 | 30673.89 | 1.45% |
| 2025-08-11 | 13.33 | 13.36 | 0.03 | 0.23% | 13.26 | 13.41 | 265718 | 35461.16 | 1.67% |
| 2025-08-08 | 13.71 | 13.33 | -0.49 | -3.55% | 13.31 | 13.77 | 489862 | 65757.85 | 3.08% |
| 2025-08-07 | 13.83 | 13.82 | -0.07 | -0.50% | 13.71 | 13.99 | 369211 | 51049.34 | 2.32% |
| 2025-08-06 | 13.52 | 13.89 | 0.35 | 2.58% | 13.47 | 13.98 | 527691 | 72637.78 | 3.32% |
| 2025-08-05 | 13.28 | 13.54 | 0.26 | 1.96% | 13.28 | 13.68 | 563393 | 76394.91 | 3.55% |
| 2025-08-04 | 13.16 | 13.28 | 0.03 | 0.23% | 13.13 | 13.34 | 221938 | 29379.82 | 1.40% |
| 2025-08-01 | 13.12 | 13.25 | 0.18 | 1.38% | 12.88 | 13.29 | 407789 | 53281.59 | 2.57% |
| 2025-07-31 | 13.21 | 13.07 | -0.19 | -1.43% | 13.05 | 13.29 | 373365 | 49044.13 | 2.35% |
| 2025-07-30 | 13.23 | 13.26 | 0.06 | 0.45% | 13.12 | 13.77 | 588744 | 78993.26 | 3.71% |
| 2025-07-29 | 13.13 | 13.20 | -0.02 | -0.15% | 13.07 | 13.25 | 196094 | 25800.43 | 1.23% |
| 2025-07-28 | 13.36 | 13.22 | -0.15 | -1.12% | 13.18 | 13.39 | 260626 | 34503.36 | 1.64% |
| 2025-07-25 | 13.33 | 13.37 | 0.04 | 0.30% | 13.24 | 13.47 | 220498 | 29471.59 | 1.39% |
| 2025-07-24 | 13.09 | 13.33 | 0.22 | 1.68% | 13.09 | 13.36 | 414032 | 54915.38 | 2.61% |
| 2025-07-23 | 13.60 | 13.11 | -0.85 | -6.09% | 13.03 | 13.60 | 835635 | 110100.39 | 5.26% |
| 2025-07-22 | 14.00 | 13.96 | 0.03 | 0.22% | 13.85 | 14.13 | 281455 | 39251.81 | 1.77% |
| 2025-07-21 | 13.99 | 13.93 | -0.01 | -0.07% | 13.82 | 14.04 | 286003 | 39817.21 | 1.80% |
| 2025-07-18 | 13.65 | 13.94 | 0.29 | 2.12% | 13.65 | 14.04 | 403281 | 56114.85 | 2.54% |
| 2025-07-17 | 13.61 | 13.65 | 0.01 | 0.07% | 13.50 | 13.73 | 195669 | 26612.72 | 1.23% |
| 2025-07-16 | 13.58 | 13.64 | 0.12 | 0.89% | 13.50 | 13.88 | 309476 | 42473.22 | 1.95% |
| 2025-07-15 | 13.45 | 13.52 | 0.05 | 0.37% | 13.30 | 13.58 | 203131 | 27257.87 | 1.28% |
| 2025-07-14 | 13.59 | 13.47 | -0.10 | -0.74% | 13.43 | 13.60 | 171532 | 23115.95 | 1.08% |
| 2025-07-11 | 13.49 | 13.57 | 0.08 | 0.59% | 13.43 | 13.68 | 280813 | 38144.80 | 1.77% |
| 2025-07-10 | 13.42 | 13.49 | 0.07 | 0.52% | 13.35 | 13.52 | 168394 | 22665.54 | 1.06% |
| 2025-07-09 | 13.23 | 13.42 | 0.18 | 1.36% | 13.22 | 13.65 | 308278 | 41493.86 | 1.94% |
| 2025-07-08 | 13.05 | 13.24 | 0.16 | 1.22% | 13.01 | 13.28 | 154975 | 20425.73 | 0.98% |
| 2025-07-07 | 13.14 | 13.08 | -0.05 | -0.38% | 13.05 | 13.16 | 88825 | 11620.31 | 0.56% |
| 2025-07-04 | 13.21 | 13.13 | -0.08 | -0.61% | 13.11 | 13.28 | 150759 | 19878.96 | 0.95% |
| 2025-07-03 | 13.10 | 13.21 | 0.13 | 0.99% | 13.08 | 13.26 | 130120 | 17146.83 | 0.82% |
| 2025-07-02 | 13.16 | 13.08 | -0.10 | -0.76% | 13.00 | 13.18 | 165461 | 21607.08 | 1.04% |
| 2025-07-01 | 13.38 | 13.18 | -0.23 | -1.72% | 13.13 | 13.40 | 231018 | 30550.75 | 1.45% |
| 2025-06-30 | 13.30 | 13.41 | 0.15 | 1.13% | 13.25 | 13.42 | 184434 | 24638.10 | 1.16% |
| 2025-06-27 | 13.29 | 13.26 | -0.02 | -0.15% | 13.18 | 13.45 | 197507 | 26269.03 | 1.24% |
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。
