| 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 | 2.19 | 1.95 | -0.13 | -6.25% | 1.93 | 2.20 | 4687466 | 95502.87 | 12.52% |
| 2025-10-23 | 2.08 | 2.08 | 0.19 | 10.05% | 2.08 | 2.08 | 818337 | 17021.40 | 2.19% |
| 2025-10-22 | 1.86 | 1.89 | 0.03 | 1.61% | 1.85 | 1.91 | 1332508 | 25109.78 | 3.56% |
| 2025-10-21 | 1.78 | 1.86 | 0.08 | 4.49% | 1.77 | 1.95 | 1897468 | 35247.22 | 5.07% |
| 2025-10-20 | 1.77 | 1.78 | 0.03 | 1.71% | 1.76 | 1.78 | 391457 | 6927.99 | 1.05% |
| 2025-10-17 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.79 | 495387 | 8727.44 | 1.32% |
| 2025-10-16 | 1.79 | 1.76 | -0.03 | -1.68% | 1.76 | 1.79 | 403790 | 7152.55 | 1.08% |
| 2025-10-15 | 1.79 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 516689 | 9257.21 | 1.38% |
| 2025-10-14 | 1.81 | 1.80 | 0.00 | 0.00% | 1.78 | 1.84 | 883435 | 15988.22 | 2.36% |
| 2025-10-13 | 1.75 | 1.80 | 0.01 | 0.56% | 1.72 | 1.81 | 651891 | 11487.00 | 1.74% |
| 2025-10-10 | 1.77 | 1.79 | 0.01 | 0.56% | 1.76 | 1.81 | 684651 | 12285.20 | 1.83% |
| 2025-10-09 | 1.76 | 1.78 | 0.03 | 1.71% | 1.74 | 1.78 | 655154 | 11556.25 | 1.75% |
| 2025-09-30 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 521235 | 9139.38 | 1.39% |
| 2025-09-29 | 1.76 | 1.76 | 0.00 | 0.00% | 1.72 | 1.78 | 700075 | 12263.41 | 1.87% |
| 2025-09-26 | 1.77 | 1.76 | -0.01 | -0.56% | 1.75 | 1.79 | 629082 | 11144.15 | 1.68% |
| 2025-09-25 | 1.80 | 1.77 | -0.03 | -1.67% | 1.76 | 1.82 | 787250 | 14050.96 | 2.10% |
| 2025-09-24 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.82 | 706680 | 12718.09 | 1.89% |
| 2025-09-23 | 1.87 | 1.81 | -0.06 | -3.21% | 1.77 | 1.87 | 1046501 | 18881.02 | 2.80% |
| 2025-09-22 | 1.90 | 1.87 | -0.04 | -2.09% | 1.84 | 1.91 | 845368 | 15726.00 | 2.26% |
| 2025-09-19 | 2.00 | 1.91 | -0.09 | -4.50% | 1.89 | 2.02 | 1267743 | 24524.15 | 3.39% |
| 2025-09-18 | 1.98 | 2.00 | 0.01 | 0.50% | 1.96 | 2.14 | 1924730 | 39273.23 | 5.14% |
| 2025-09-17 | 2.00 | 1.99 | -0.02 | -1.00% | 1.94 | 2.01 | 1121954 | 22168.53 | 3.00% |
| 2025-09-16 | 2.00 | 2.01 | 0.01 | 0.50% | 1.96 | 2.02 | 1238161 | 24595.40 | 3.31% |
| 2025-09-15 | 1.96 | 2.00 | 0.05 | 2.56% | 1.94 | 2.02 | 1264712 | 25065.52 | 3.38% |
| 2025-09-12 | 1.91 | 1.95 | 0.03 | 1.56% | 1.89 | 1.97 | 1154944 | 22364.20 | 3.09% |
| 2025-09-11 | 1.89 | 1.92 | 0.03 | 1.59% | 1.85 | 1.92 | 938306 | 17771.79 | 2.51% |
| 2025-09-10 | 1.86 | 1.89 | 0.03 | 1.61% | 1.84 | 1.89 | 695582 | 13029.39 | 1.86% |
| 2025-09-09 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 576570 | 10727.81 | 1.54% |
| 2025-09-08 | 1.85 | 1.86 | 0.00 | 0.00% | 1.84 | 1.89 | 564498 | 10502.24 | 1.51% |
| 2025-09-05 | 1.84 | 1.86 | 0.02 | 1.09% | 1.80 | 1.86 | 607248 | 11137.67 | 1.62% |
| 2025-09-04 | 1.83 | 1.84 | 0.01 | 0.55% | 1.80 | 1.87 | 869915 | 16027.91 | 2.32% |
| 2025-09-03 | 1.88 | 1.83 | -0.04 | -2.14% | 1.82 | 1.91 | 670817 | 12487.76 | 1.79% |
| 2025-09-02 | 1.81 | 1.87 | 0.06 | 3.31% | 1.80 | 1.98 | 1463791 | 27472.49 | 3.91% |
| 2025-09-01 | 1.77 | 1.81 | 0.04 | 2.26% | 1.74 | 1.85 | 1018528 | 18391.23 | 2.72% |
| 2025-08-29 | 1.78 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 592182 | 10497.67 | 1.58% |
| 2025-08-28 | 1.81 | 1.78 | -0.03 | -1.66% | 1.73 | 1.83 | 873401 | 15562.17 | 2.33% |
| 2025-08-27 | 1.85 | 1.81 | -0.05 | -2.69% | 1.80 | 1.88 | 835036 | 15343.04 | 2.23% |
| 2025-08-26 | 1.85 | 1.86 | 0.01 | 0.54% | 1.82 | 1.86 | 760587 | 14034.18 | 2.03% |
| 2025-08-25 | 1.83 | 1.85 | 0.03 | 1.65% | 1.82 | 1.86 | 957249 | 17614.27 | 2.56% |
| 2025-08-22 | 1.82 | 1.82 | 0.00 | 0.00% | 1.79 | 1.83 | 557506 | 10101.06 | 1.49% |
| 2025-08-21 | 1.82 | 1.82 | 0.00 | 0.00% | 1.80 | 1.84 | 615078 | 11182.40 | 1.64% |
| 2025-08-20 | 1.81 | 1.82 | 0.01 | 0.55% | 1.78 | 1.82 | 494578 | 8899.43 | 1.32% |
| 2025-08-19 | 1.80 | 1.81 | 0.02 | 1.12% | 1.79 | 1.83 | 443088 | 8013.24 | 1.18% |
| 2025-08-18 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.83 | 624899 | 11248.11 | 1.67% |
| 2025-08-15 | 1.76 | 1.78 | 0.01 | 0.56% | 1.76 | 1.79 | 421749 | 7484.70 | 1.13% |
| 2025-08-14 | 1.82 | 1.77 | -0.04 | -2.21% | 1.76 | 1.83 | 483937 | 8657.82 | 1.29% |
| 2025-08-13 | 1.82 | 1.81 | -0.01 | -0.55% | 1.80 | 1.85 | 431208 | 7849.04 | 1.15% |
| 2025-08-12 | 1.83 | 1.82 | 0.01 | 0.55% | 1.80 | 1.84 | 402006 | 7305.70 | 1.07% |
| 2025-08-11 | 1.78 | 1.81 | 0.03 | 1.69% | 1.78 | 1.83 | 549701 | 9938.12 | 1.47% |
| 2025-08-08 | 1.77 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 250453 | 4459.23 | 0.67% |
| 2025-08-07 | 1.78 | 1.78 | 0.00 | 0.00% | 1.77 | 1.80 | 231861 | 4132.98 | 0.62% |
| 2025-08-06 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 325001 | 5762.02 | 0.87% |
| 2025-08-05 | 1.76 | 1.78 | 0.02 | 1.14% | 1.76 | 1.79 | 334841 | 5957.00 | 0.89% |
| 2025-08-04 | 1.76 | 1.76 | 0.00 | 0.00% | 1.74 | 1.77 | 291265 | 5118.03 | 0.78% |
| 2025-08-01 | 1.76 | 1.76 | 0.00 | 0.00% | 1.75 | 1.79 | 385758 | 6818.20 | 1.03% |
| 2025-07-31 | 1.81 | 1.76 | -0.05 | -2.76% | 1.76 | 1.82 | 510848 | 9084.12 | 1.36% |
| 2025-07-30 | 1.81 | 1.81 | 0.00 | 0.00% | 1.80 | 1.82 | 332017 | 6014.94 | 0.89% |
| 2025-07-29 | 1.82 | 1.81 | -0.01 | -0.55% | 1.79 | 1.83 | 407483 | 7361.87 | 1.09% |
| 2025-07-28 | 1.84 | 1.82 | -0.02 | -1.09% | 1.81 | 1.85 | 418370 | 7629.27 | 1.12% |
| 2025-07-25 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.88 | 584522 | 10820.92 | 1.56% |
| 2025-07-24 | 1.81 | 1.86 | 0.04 | 2.20% | 1.81 | 1.87 | 700904 | 12961.55 | 1.87% |
| 2025-07-23 | 1.87 | 1.82 | -0.03 | -1.62% | 1.82 | 1.88 | 513031 | 9482.60 | 1.37% |
| 2025-07-22 | 1.85 | 1.85 | 0.01 | 0.54% | 1.82 | 1.87 | 455151 | 8377.99 | 1.22% |
| 2025-07-21 | 1.80 | 1.84 | 0.04 | 2.22% | 1.80 | 1.85 | 613501 | 11274.11 | 1.64% |
| 2025-07-18 | 1.79 | 1.80 | 0.01 | 0.56% | 1.77 | 1.80 | 273134 | 4886.69 | 0.73% |
| 2025-07-17 | 1.79 | 1.79 | 0.00 | 0.00% | 1.77 | 1.80 | 276759 | 4944.26 | 0.74% |
| 2025-07-16 | 1.79 | 1.79 | -0.01 | -0.56% | 1.78 | 1.81 | 260863 | 4678.65 | 0.70% |
| 2025-07-15 | 1.83 | 1.80 | -0.03 | -1.64% | 1.77 | 1.83 | 502485 | 9002.92 | 1.34% |
| 2025-07-14 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.87 | 315906 | 5814.89 | 0.84% |
| 2025-07-11 | 1.87 | 1.86 | 0.00 | 0.00% | 1.84 | 1.88 | 389104 | 7229.20 | 1.04% |
| 2025-07-10 | 1.82 | 1.86 | 0.03 | 1.64% | 1.82 | 1.87 | 567082 | 10495.19 | 1.51% |
| 2025-07-09 | 1.83 | 1.83 | 0.00 | 0.00% | 1.81 | 1.85 | 386030 | 7066.99 | 1.03% |
| 2025-07-08 | 1.78 | 1.83 | 0.04 | 2.23% | 1.78 | 1.83 | 475335 | 8600.55 | 1.27% |
| 2025-07-07 | 1.78 | 1.79 | 0.00 | 0.00% | 1.76 | 1.80 | 187536 | 3348.85 | 0.50% |
| 2025-07-04 | 1.80 | 1.79 | -0.01 | -0.56% | 1.78 | 1.82 | 289135 | 5201.46 | 0.77% |
| 2025-07-03 | 1.79 | 1.80 | 0.00 | 0.00% | 1.79 | 1.84 | 276560 | 4992.09 | 0.74% |
| 2025-07-02 | 1.78 | 1.80 | 0.02 | 1.12% | 1.77 | 1.80 | 262129 | 4678.02 | 0.70% |
| 2025-07-01 | 1.79 | 1.78 | 0.00 | 0.00% | 1.77 | 1.79 | 162120 | 2884.50 | 0.43% |
| 2025-06-30 | 1.80 | 1.78 | -0.01 | -0.56% | 1.77 | 1.80 | 169866 | 3031.40 | 0.45% |
| 2025-06-27 | 1.79 | 1.79 | 0.00 | 0.00% | 1.78 | 1.82 | 231612 | 4167.32 | 0.62% |
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。
