| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 1.75 | 1.75 | 0.00 | 0.00% | 1.73 | 1.76 | 465664 | 8128.96 | 1.24% |
| 2025-12-11 | 1.81 | 1.75 | -0.06 | -3.31% | 1.74 | 1.81 | 840579 | 14852.70 | 2.25% |
| 2025-12-10 | 1.80 | 1.81 | 0.01 | 0.56% | 1.77 | 1.82 | 692183 | 12450.12 | 1.85% |
| 2025-12-09 | 1.79 | 1.80 | 0.00 | 0.00% | 1.78 | 1.82 | 633313 | 11390.94 | 1.69% |
| 2025-12-08 | 1.81 | 1.80 | 0.01 | 0.56% | 1.78 | 1.82 | 578680 | 10409.30 | 1.55% |
| 2025-12-05 | 1.78 | 1.79 | 0.01 | 0.56% | 1.76 | 1.80 | 520492 | 9262.28 | 1.39% |
| 2025-12-04 | 1.82 | 1.78 | -0.05 | -2.73% | 1.77 | 1.83 | 1007641 | 18067.43 | 2.69% |
| 2025-12-03 | 1.86 | 1.83 | -0.02 | -1.08% | 1.82 | 1.88 | 733950 | 13522.41 | 1.96% |
| 2025-12-02 | 1.84 | 1.85 | 0.00 | 0.00% | 1.81 | 1.86 | 681121 | 12510.68 | 1.82% |
| 2025-12-01 | 1.86 | 1.85 | -0.01 | -0.54% | 1.84 | 1.88 | 511987 | 9493.56 | 1.37% |
| 2025-11-28 | 1.84 | 1.86 | 0.02 | 1.09% | 1.81 | 1.86 | 633430 | 11637.94 | 1.69% |
| 2025-11-27 | 1.84 | 1.84 | -0.01 | -0.54% | 1.81 | 1.85 | 581566 | 10676.35 | 1.55% |
| 2025-11-26 | 1.82 | 1.85 | 0.02 | 1.09% | 1.82 | 1.89 | 981701 | 18161.38 | 2.62% |
| 2025-11-25 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 535907 | 9795.25 | 1.43% |
| 2025-11-24 | 1.80 | 1.82 | 0.02 | 1.11% | 1.80 | 1.83 | 563125 | 10230.41 | 1.50% |
| 2025-11-21 | 1.87 | 1.80 | -0.08 | -4.26% | 1.80 | 1.90 | 972774 | 17869.13 | 2.60% |
| 2025-11-20 | 1.90 | 1.88 | -0.01 | -0.53% | 1.87 | 1.92 | 712784 | 13478.77 | 1.90% |
| 2025-11-19 | 1.93 | 1.89 | -0.05 | -2.58% | 1.88 | 1.95 | 763677 | 14533.20 | 2.04% |
| 2025-11-18 | 2.00 | 1.94 | -0.06 | -3.00% | 1.91 | 2.00 | 995987 | 19376.65 | 2.66% |
| 2025-11-17 | 1.99 | 2.00 | 0.01 | 0.50% | 1.97 | 2.02 | 936970 | 18685.07 | 2.50% |
| 2025-11-14 | 1.93 | 1.99 | 0.05 | 2.58% | 1.92 | 2.01 | 1371983 | 27201.35 | 3.66% |
| 2025-11-13 | 1.92 | 1.94 | 0.03 | 1.57% | 1.90 | 1.95 | 940544 | 18135.62 | 2.51% |
| 2025-11-12 | 1.92 | 1.91 | -0.01 | -0.52% | 1.88 | 1.93 | 782557 | 14884.62 | 2.09% |
| 2025-11-11 | 1.89 | 1.92 | 0.03 | 1.59% | 1.88 | 1.92 | 1127320 | 21444.92 | 3.01% |
| 2025-11-10 | 1.87 | 1.89 | 0.03 | 1.61% | 1.86 | 1.90 | 1010618 | 19052.13 | 2.70% |
| 2025-11-07 | 1.87 | 1.86 | -0.02 | -1.06% | 1.85 | 1.89 | 687047 | 12853.94 | 1.84% |
| 2025-11-06 | 1.91 | 1.88 | -0.02 | -1.05% | 1.86 | 1.91 | 811734 | 15208.16 | 2.17% |
| 2025-11-05 | 1.85 | 1.90 | 0.04 | 2.15% | 1.84 | 1.91 | 1187530 | 22425.30 | 3.17% |
| 2025-11-04 | 1.87 | 1.86 | -0.01 | -0.53% | 1.84 | 1.88 | 969416 | 18035.58 | 2.59% |
| 2025-11-03 | 1.85 | 1.87 | 0.04 | 2.19% | 1.83 | 1.88 | 999684 | 18571.87 | 2.67% |
| 2025-10-31 | 1.81 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 817765 | 14930.89 | 2.18% |
| 2025-10-30 | 1.86 | 1.82 | -0.05 | -2.67% | 1.81 | 1.87 | 1262959 | 23180.06 | 3.37% |
| 2025-10-29 | 1.88 | 1.87 | -0.01 | -0.53% | 1.83 | 1.88 | 1200989 | 22324.04 | 3.21% |
| 2025-10-28 | 1.92 | 1.88 | -0.03 | -1.57% | 1.87 | 1.93 | 1183889 | 22364.08 | 3.16% |
| 2025-10-27 | 1.93 | 1.91 | -0.04 | -2.05% | 1.89 | 1.95 | 2205721 | 42155.84 | 5.89% |
| 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% |
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。
