| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 176820 | 3131.40 | 0.47% |
| 2025-06-16 | 1.76 | 1.78 | 0.01 | 0.56% | 1.75 | 1.79 | 216694 | 3840.29 | 0.58% |
| 2025-06-13 | 1.80 | 1.77 | -0.03 | -1.67% | 1.75 | 1.80 | 283643 | 5022.31 | 0.76% |
| 2025-06-12 | 1.83 | 1.80 | -0.03 | -1.64% | 1.79 | 1.83 | 209782 | 3785.29 | 0.56% |
| 2025-06-11 | 1.83 | 1.83 | 0.01 | 0.55% | 1.82 | 1.85 | 236509 | 4332.27 | 0.63% |
| 2025-06-10 | 1.86 | 1.82 | -0.04 | -2.15% | 1.79 | 1.87 | 318862 | 5814.21 | 0.85% |
| 2025-06-09 | 1.84 | 1.86 | 0.02 | 1.09% | 1.82 | 1.88 | 347055 | 6452.95 | 0.93% |
| 2025-06-06 | 1.81 | 1.84 | 0.03 | 1.66% | 1.81 | 1.84 | 311084 | 5686.68 | 0.83% |
| 2025-06-05 | 1.83 | 1.81 | -0.02 | -1.09% | 1.79 | 1.85 | 292412 | 5314.23 | 0.78% |
| 2025-06-04 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.83 | 309114 | 5617.01 | 0.83% |
| 2025-06-03 | 1.77 | 1.80 | 0.02 | 1.12% | 1.76 | 1.81 | 286953 | 5121.90 | 0.77% |
| 2025-05-30 | 1.81 | 1.78 | -0.02 | -1.11% | 1.77 | 1.81 | 225731 | 4029.94 | 0.60% |
| 2025-05-29 | 1.76 | 1.80 | 0.03 | 1.69% | 1.75 | 1.82 | 354930 | 6385.56 | 0.95% |
| 2025-05-28 | 1.78 | 1.77 | -0.01 | -0.56% | 1.75 | 1.80 | 218642 | 3863.32 | 0.58% |
| 2025-05-27 | 1.78 | 1.78 | 0.01 | 0.56% | 1.75 | 1.79 | 247596 | 4397.22 | 0.66% |
| 2025-05-26 | 1.75 | 1.77 | 0.02 | 1.14% | 1.73 | 1.78 | 321280 | 5647.58 | 0.86% |
| 2025-05-23 | 1.84 | 1.75 | -0.09 | -4.89% | 1.74 | 1.85 | 717797 | 12815.46 | 1.92% |
| 2025-05-22 | 1.88 | 1.84 | -0.05 | -2.65% | 1.83 | 1.91 | 388789 | 7254.48 | 1.04% |
| 2025-05-21 | 1.88 | 1.89 | 0.00 | 0.00% | 1.86 | 1.91 | 457854 | 8633.86 | 1.22% |
| 2025-05-20 | 1.87 | 1.89 | 0.03 | 1.61% | 1.85 | 1.90 | 498847 | 9391.47 | 1.33% |
| 2025-05-19 | 1.83 | 1.86 | 0.06 | 3.33% | 1.82 | 1.91 | 766825 | 14361.09 | 2.05% |
| 2025-05-16 | 1.81 | 1.80 | -0.01 | -0.55% | 1.79 | 1.83 | 209304 | 3769.90 | 0.56% |
| 2025-05-15 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 289056 | 5262.08 | 0.77% |
| 2025-05-14 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.87 | 391398 | 7235.28 | 1.05% |
| 2025-05-13 | 1.86 | 1.83 | -0.02 | -1.08% | 1.82 | 1.89 | 344793 | 6387.32 | 0.92% |
| 2025-05-12 | 1.86 | 1.85 | -0.01 | -0.54% | 1.82 | 1.87 | 386380 | 7112.06 | 1.03% |
| 2025-05-09 | 1.89 | 1.86 | -0.03 | -1.59% | 1.85 | 1.90 | 351905 | 6562.26 | 0.94% |
| 2025-05-08 | 1.88 | 1.89 | 0.02 | 1.07% | 1.85 | 1.92 | 555903 | 10514.67 | 1.48% |
| 2025-05-07 | 1.91 | 1.87 | -0.01 | -0.53% | 1.84 | 1.94 | 897748 | 16920.00 | 2.40% |
| 2025-05-06 | 1.71 | 1.88 | 0.17 | 9.94% | 1.71 | 1.88 | 1004429 | 18316.36 | 2.68% |
| 2025-04-30 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.74 | 243912 | 4188.16 | 0.65% |
| 2025-04-29 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.72 | 267545 | 4546.22 | 0.71% |
| 2025-04-28 | 1.75 | 1.71 | -0.06 | -3.39% | 1.70 | 1.76 | 383638 | 6599.89 | 1.02% |
| 2025-04-25 | 1.71 | 1.77 | 0.06 | 3.51% | 1.71 | 1.82 | 641074 | 11367.40 | 1.71% |
| 2025-04-24 | 1.72 | 1.71 | 0.00 | 0.00% | 1.69 | 1.75 | 267848 | 4603.34 | 0.72% |
| 2025-04-23 | 1.76 | 1.71 | -0.04 | -2.29% | 1.71 | 1.77 | 281064 | 4864.49 | 0.75% |
| 2025-04-22 | 1.73 | 1.75 | 0.02 | 1.16% | 1.73 | 1.79 | 403369 | 7128.76 | 1.08% |
| 2025-04-21 | 1.72 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 186262 | 3224.52 | 0.50% |
| 2025-04-18 | 1.69 | 1.73 | 0.02 | 1.17% | 1.69 | 1.75 | 251916 | 4326.12 | 0.67% |
| 2025-04-17 | 1.68 | 1.71 | 0.01 | 0.59% | 1.67 | 1.73 | 187893 | 3212.15 | 0.50% |
| 2025-04-16 | 1.71 | 1.70 | -0.03 | -1.73% | 1.66 | 1.73 | 285304 | 4834.03 | 0.76% |
| 2025-04-15 | 1.76 | 1.73 | -0.03 | -1.70% | 1.71 | 1.76 | 221259 | 3823.09 | 0.59% |
| 2025-04-14 | 1.73 | 1.76 | 0.04 | 2.33% | 1.73 | 1.78 | 362143 | 6344.04 | 0.97% |
| 2025-04-11 | 1.71 | 1.72 | -0.01 | -0.58% | 1.70 | 1.76 | 407844 | 7057.91 | 1.09% |
| 2025-04-10 | 1.72 | 1.73 | 0.03 | 1.76% | 1.70 | 1.75 | 348572 | 6031.20 | 0.93% |
| 2025-04-09 | 1.63 | 1.70 | 0.04 | 2.41% | 1.55 | 1.72 | 500746 | 8223.42 | 1.34% |
| 2025-04-08 | 1.62 | 1.66 | -0.01 | -0.60% | 1.61 | 1.68 | 371991 | 6142.87 | 0.99% |
| 2025-04-07 | 1.80 | 1.67 | -0.18 | -9.73% | 1.67 | 1.80 | 470467 | 7990.09 | 1.26% |
| 2025-04-03 | 1.81 | 1.85 | 0.03 | 1.65% | 1.81 | 1.85 | 311494 | 5718.03 | 0.83% |
| 2025-04-02 | 1.80 | 1.82 | 0.01 | 0.55% | 1.80 | 1.85 | 279129 | 5093.28 | 0.75% |
| 2025-04-01 | 1.82 | 1.81 | -0.01 | -0.55% | 1.81 | 1.84 | 162048 | 2953.55 | 0.43% |
| 2025-03-31 | 1.83 | 1.82 | -0.02 | -1.09% | 1.79 | 1.83 | 261605 | 4725.96 | 0.70% |
| 2025-03-28 | 1.86 | 1.84 | -0.03 | -1.60% | 1.83 | 1.87 | 265866 | 4897.14 | 0.71% |
| 2025-03-27 | 1.87 | 1.87 | -0.01 | -0.53% | 1.85 | 1.88 | 186347 | 3475.28 | 0.50% |
| 2025-03-26 | 1.86 | 1.88 | 0.01 | 0.53% | 1.86 | 1.90 | 205258 | 3867.45 | 0.55% |
| 2025-03-25 | 1.87 | 1.87 | 0.00 | 0.00% | 1.85 | 1.89 | 194071 | 3621.27 | 0.52% |
| 2025-03-24 | 1.92 | 1.87 | -0.05 | -2.60% | 1.83 | 1.93 | 527097 | 9871.76 | 1.41% |
| 2025-03-21 | 1.92 | 1.92 | -0.01 | -0.52% | 1.91 | 1.95 | 371482 | 7182.57 | 0.99% |
| 2025-03-20 | 1.93 | 1.93 | 0.00 | 0.00% | 1.92 | 1.95 | 261218 | 5057.43 | 0.70% |
| 2025-03-19 | 1.95 | 1.93 | -0.01 | -0.52% | 1.92 | 1.95 | 283706 | 5482.40 | 0.76% |
| 2025-03-18 | 1.99 | 1.94 | -0.03 | -1.52% | 1.93 | 1.99 | 434143 | 8448.62 | 1.16% |
| 2025-03-17 | 1.94 | 1.97 | 0.03 | 1.55% | 1.94 | 2.02 | 692640 | 13741.31 | 1.85% |
| 2025-03-14 | 1.91 | 1.94 | 0.03 | 1.57% | 1.90 | 1.94 | 356364 | 6879.17 | 0.95% |
| 2025-03-13 | 1.95 | 1.91 | -0.04 | -2.05% | 1.89 | 1.95 | 432918 | 8283.44 | 1.16% |
| 2025-03-12 | 1.95 | 1.95 | 0.00 | 0.00% | 1.94 | 1.96 | 351027 | 6837.63 | 0.94% |
| 2025-03-11 | 1.93 | 1.95 | 0.00 | 0.00% | 1.91 | 1.96 | 261166 | 5069.58 | 0.70% |
| 2025-03-10 | 1.94 | 1.95 | 0.02 | 1.04% | 1.93 | 1.99 | 353946 | 6912.74 | 0.95% |
| 2025-03-07 | 1.96 | 1.93 | -0.04 | -2.03% | 1.93 | 1.96 | 316402 | 6158.20 | 0.85% |
| 2025-03-06 | 1.96 | 1.97 | 0.01 | 0.51% | 1.93 | 1.97 | 355337 | 6937.75 | 0.95% |
| 2025-03-05 | 1.97 | 1.96 | -0.01 | -0.51% | 1.92 | 1.98 | 349798 | 6786.81 | 0.93% |
| 2025-03-04 | 1.96 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 298526 | 5840.84 | 0.80% |
| 2025-03-03 | 1.98 | 1.97 | -0.01 | -0.51% | 1.96 | 2.00 | 421435 | 8325.68 | 1.13% |
| 2025-02-28 | 2.04 | 1.98 | -0.07 | -3.41% | 1.98 | 2.05 | 657256 | 13182.11 | 1.76% |
| 2025-02-27 | 2.02 | 2.05 | 0.05 | 2.50% | 2.01 | 2.13 | 1136783 | 23392.15 | 3.04% |
| 2025-02-26 | 1.98 | 2.00 | 0.02 | 1.01% | 1.98 | 2.02 | 453726 | 9098.58 | 1.21% |
| 2025-02-25 | 1.99 | 1.98 | -0.02 | -1.00% | 1.97 | 2.05 | 663053 | 13324.50 | 1.77% |
| 2025-02-24 | 1.97 | 2.00 | 0.02 | 1.01% | 1.95 | 2.04 | 477788 | 9573.18 | 1.28% |
| 2025-02-21 | 2.00 | 1.98 | -0.02 | -1.00% | 1.96 | 2.01 | 464005 | 9154.24 | 1.24% |
| 2025-02-20 | 2.00 | 2.00 | 0.00 | 0.00% | 1.98 | 2.02 | 314115 | 6277.75 | 0.84% |
| 2025-02-19 | 1.98 | 2.00 | 0.02 | 1.01% | 1.96 | 2.01 | 334644 | 6624.90 | 0.89% |
广田集团(002482)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。
