| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 2.05 | 1.98 | -0.08 | -3.88% | 1.97 | 2.06 | 597463 | 11975.90 | 1.60% |
| 2025-02-17 | 2.02 | 2.06 | 0.04 | 1.98% | 2.00 | 2.12 | 657769 | 13528.50 | 1.76% |
| 2025-02-14 | 2.08 | 2.02 | -0.07 | -3.35% | 2.01 | 2.08 | 577242 | 11713.23 | 1.54% |
| 2025-02-13 | 2.04 | 2.09 | 0.05 | 2.45% | 2.03 | 2.13 | 783121 | 16357.95 | 2.09% |
| 2025-02-12 | 2.03 | 2.04 | 0.00 | 0.00% | 1.99 | 2.05 | 380028 | 7682.25 | 1.02% |
| 2025-02-11 | 2.07 | 2.04 | -0.02 | -0.97% | 2.01 | 2.08 | 341120 | 6918.77 | 0.91% |
| 2025-02-10 | 2.01 | 2.06 | 0.05 | 2.49% | 2.01 | 2.07 | 491768 | 10021.33 | 1.31% |
| 2025-02-07 | 1.97 | 2.01 | 0.03 | 1.52% | 1.96 | 2.04 | 557723 | 11193.59 | 1.49% |
| 2025-02-06 | 1.95 | 1.98 | 0.02 | 1.02% | 1.90 | 1.98 | 492245 | 9548.17 | 1.32% |
| 2025-02-05 | 1.95 | 1.96 | 0.02 | 1.03% | 1.93 | 1.99 | 287242 | 5611.85 | 0.77% |
| 2025-01-27 | 1.97 | 1.94 | -0.02 | -1.02% | 1.94 | 2.00 | 257541 | 5062.08 | 0.69% |
| 2025-01-24 | 1.95 | 1.96 | 0.01 | 0.51% | 1.92 | 1.98 | 341500 | 6671.59 | 0.91% |
| 2025-01-23 | 2.01 | 1.95 | -0.03 | -1.52% | 1.95 | 2.02 | 432208 | 8587.17 | 1.15% |
| 2025-01-22 | 1.99 | 1.98 | -0.02 | -1.00% | 1.96 | 2.00 | 318557 | 6302.85 | 0.85% |
| 2025-01-21 | 2.05 | 2.00 | -0.03 | -1.48% | 1.99 | 2.07 | 429401 | 8658.14 | 1.15% |
| 2025-01-20 | 2.06 | 2.03 | -0.03 | -1.46% | 2.01 | 2.09 | 684922 | 14053.08 | 1.83% |
| 2025-01-17 | 2.11 | 2.06 | -0.10 | -4.63% | 2.05 | 2.13 | 945454 | 19728.96 | 2.53% |
| 2025-01-16 | 2.06 | 2.16 | 0.10 | 4.85% | 2.06 | 2.27 | 1781472 | 39262.35 | 4.76% |
| 2025-01-15 | 2.06 | 2.06 | 0.00 | 0.00% | 2.01 | 2.10 | 414863 | 8534.61 | 1.11% |
| 2025-01-14 | 2.00 | 2.06 | 0.08 | 4.04% | 1.98 | 2.07 | 434393 | 8822.34 | 1.16% |
| 2025-01-13 | 1.97 | 1.98 | -0.01 | -0.50% | 1.92 | 2.01 | 356841 | 7015.50 | 0.95% |
| 2025-01-10 | 2.08 | 1.99 | -0.08 | -3.86% | 1.99 | 2.08 | 334790 | 6783.94 | 0.89% |
| 2025-01-09 | 2.06 | 2.07 | 0.00 | 0.00% | 2.04 | 2.10 | 315325 | 6523.78 | 0.84% |
| 2025-01-08 | 2.10 | 2.07 | -0.02 | -0.96% | 2.01 | 2.10 | 336804 | 6936.73 | 0.90% |
| 2025-01-07 | 2.02 | 2.09 | 0.08 | 3.98% | 1.99 | 2.09 | 418898 | 8573.83 | 1.12% |
| 2025-01-06 | 2.05 | 2.01 | -0.04 | -1.95% | 1.96 | 2.06 | 439265 | 8837.61 | 1.17% |
| 2025-01-03 | 2.16 | 2.05 | -0.10 | -4.65% | 2.03 | 2.18 | 533571 | 11132.50 | 1.43% |
| 2025-01-02 | 2.15 | 2.15 | -0.01 | -0.46% | 2.13 | 2.22 | 534053 | 11616.93 | 1.43% |
| 2024-12-31 | 2.19 | 2.16 | -0.03 | -1.37% | 2.14 | 2.23 | 371988 | 8050.62 | 0.99% |
| 2024-12-30 | 2.24 | 2.19 | -0.04 | -1.79% | 2.15 | 2.26 | 391969 | 8534.41 | 1.05% |
| 2024-12-27 | 2.20 | 2.23 | 0.04 | 1.83% | 2.17 | 2.30 | 495084 | 11153.52 | 1.32% |
| 2024-12-26 | 2.15 | 2.19 | 0.02 | 0.92% | 2.14 | 2.21 | 359968 | 7867.50 | 0.96% |
| 2024-12-25 | 2.25 | 2.17 | -0.10 | -4.41% | 2.13 | 2.25 | 613740 | 13364.69 | 1.64% |
| 2024-12-24 | 2.30 | 2.27 | -0.03 | -1.30% | 2.24 | 2.33 | 506921 | 11513.31 | 1.35% |
| 2024-12-23 | 2.48 | 2.30 | -0.17 | -6.88% | 2.29 | 2.49 | 735124 | 17308.72 | 1.96% |
| 2024-12-20 | 2.43 | 2.47 | 0.03 | 1.23% | 2.43 | 2.51 | 506539 | 12497.71 | 1.35% |
| 2024-12-19 | 2.44 | 2.44 | -0.02 | -0.81% | 2.39 | 2.46 | 506055 | 12224.02 | 1.35% |
| 2024-12-18 | 2.40 | 2.46 | 0.05 | 2.07% | 2.38 | 2.49 | 642940 | 15673.79 | 1.72% |
| 2024-12-17 | 2.54 | 2.41 | -0.13 | -5.12% | 2.39 | 2.54 | 901770 | 21985.38 | 2.41% |
| 2024-12-16 | 2.54 | 2.54 | -0.01 | -0.39% | 2.51 | 2.64 | 978285 | 24971.57 | 2.61% |
| 2024-12-13 | 2.60 | 2.55 | -0.07 | -2.67% | 2.53 | 2.64 | 929563 | 23868.94 | 2.48% |
| 2024-12-12 | 2.66 | 2.62 | -0.04 | -1.50% | 2.55 | 2.67 | 1219637 | 31653.39 | 3.26% |
| 2024-12-11 | 2.50 | 2.66 | 0.13 | 5.14% | 2.46 | 2.68 | 1855386 | 48449.91 | 4.96% |
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。
