| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 29.76 | 29.53 | -0.10 | -0.34% | 29.35 | 29.89 | 40617 | 12043.41 | 0.62% |
| 2025-03-31 | 29.85 | 29.63 | -0.22 | -0.74% | 29.30 | 30.11 | 71600 | 21236.13 | 1.10% |
| 2025-03-28 | 30.29 | 29.85 | -0.52 | -1.71% | 29.60 | 30.37 | 63132 | 18882.19 | 0.96% |
| 2025-03-27 | 29.06 | 30.37 | 1.21 | 4.15% | 29.06 | 30.73 | 93914 | 28367.70 | 1.42% |
| 2025-03-26 | 29.46 | 29.16 | -0.32 | -1.09% | 28.97 | 29.63 | 40067 | 11673.75 | 0.61% |
| 2025-03-25 | 29.51 | 29.48 | 0.07 | 0.24% | 29.36 | 29.88 | 37249 | 11026.13 | 0.56% |
| 2025-03-24 | 29.37 | 29.41 | -0.01 | -0.03% | 29.09 | 29.88 | 46262 | 13639.46 | 0.70% |
| 2025-03-21 | 29.90 | 29.42 | -0.71 | -2.36% | 29.27 | 30.23 | 62112 | 18380.80 | 0.94% |
| 2025-03-20 | 30.43 | 30.13 | -0.30 | -0.99% | 30.01 | 30.65 | 37659 | 11408.44 | 0.57% |
| 2025-03-19 | 30.33 | 30.43 | -0.08 | -0.26% | 29.94 | 30.66 | 43366 | 13129.13 | 0.66% |
| 2025-03-18 | 30.66 | 30.51 | 0.29 | 0.96% | 30.31 | 31.35 | 84644 | 26110.54 | 1.28% |
| 2025-03-17 | 30.39 | 30.22 | -0.24 | -0.79% | 29.84 | 30.44 | 55998 | 16894.09 | 0.85% |
| 2025-03-14 | 30.38 | 30.46 | -0.05 | -0.16% | 29.75 | 30.69 | 82351 | 24987.28 | 1.25% |
| 2025-03-13 | 30.89 | 30.51 | -0.76 | -2.43% | 29.82 | 31.15 | 121185 | 36777.53 | 1.84% |
| 2025-03-12 | 30.16 | 31.27 | 1.11 | 3.68% | 30.16 | 31.60 | 153958 | 47651.40 | 2.33% |
| 2025-03-11 | 29.01 | 30.16 | 0.90 | 3.08% | 28.92 | 30.22 | 120566 | 35812.04 | 1.83% |
| 2025-03-10 | 30.53 | 29.26 | -0.75 | -2.50% | 29.11 | 30.75 | 118462 | 35082.01 | 1.79% |
| 2025-03-07 | 28.87 | 30.01 | 1.12 | 3.88% | 28.66 | 30.30 | 146922 | 43721.53 | 2.22% |
| 2025-03-06 | 28.84 | 28.89 | 0.06 | 0.21% | 28.33 | 29.10 | 139192 | 40033.45 | 2.11% |
| 2025-03-05 | 28.30 | 28.83 | 0.48 | 1.69% | 28.20 | 28.98 | 116805 | 33438.39 | 1.77% |
| 2025-03-04 | 27.04 | 28.35 | 0.83 | 3.02% | 27.04 | 28.57 | 142950 | 40271.76 | 2.16% |
| 2025-03-03 | 27.30 | 27.52 | 0.97 | 3.65% | 27.07 | 28.00 | 159396 | 43978.94 | 2.41% |
| 2025-02-28 | 26.69 | 26.55 | -0.14 | -0.52% | 26.36 | 27.63 | 152627 | 41121.44 | 2.31% |
| 2025-02-27 | 25.18 | 26.69 | 1.64 | 6.55% | 25.16 | 26.79 | 170667 | 45129.97 | 2.58% |
| 2025-02-26 | 24.44 | 25.05 | 0.68 | 2.79% | 24.44 | 25.05 | 74209 | 18468.43 | 1.12% |
| 2025-02-25 | 24.52 | 24.37 | -0.38 | -1.54% | 24.29 | 24.73 | 41601 | 10185.07 | 0.63% |
| 2025-02-24 | 24.72 | 24.75 | -0.04 | -0.16% | 24.60 | 25.02 | 58026 | 14362.32 | 0.88% |
| 2025-02-21 | 25.53 | 24.79 | -0.71 | -2.78% | 24.63 | 25.55 | 93633 | 23345.46 | 1.42% |
| 2025-02-20 | 25.05 | 25.50 | 0.45 | 1.80% | 24.81 | 25.74 | 71380 | 18128.49 | 1.08% |
| 2025-02-19 | 25.10 | 25.05 | -0.12 | -0.48% | 24.90 | 25.30 | 68474 | 17187.54 | 1.04% |
| 2025-02-18 | 25.23 | 25.17 | -0.08 | -0.32% | 24.90 | 25.96 | 68798 | 17530.43 | 1.04% |
| 2025-02-17 | 25.29 | 25.25 | -0.03 | -0.12% | 24.86 | 25.42 | 53678 | 13485.57 | 0.81% |
| 2025-02-14 | 24.74 | 25.28 | 0.50 | 2.02% | 24.52 | 25.42 | 77391 | 19351.27 | 1.17% |
| 2025-02-13 | 25.09 | 24.78 | -0.31 | -1.24% | 24.70 | 25.35 | 74353 | 18525.69 | 1.13% |
| 2025-02-12 | 25.22 | 25.09 | -0.19 | -0.75% | 24.80 | 25.39 | 71816 | 17967.18 | 1.09% |
| 2025-02-11 | 26.00 | 25.28 | -0.70 | -2.69% | 25.19 | 26.25 | 74030 | 18847.89 | 1.12% |
| 2025-02-10 | 26.25 | 25.98 | -0.21 | -0.80% | 25.78 | 26.30 | 58207 | 15118.13 | 0.88% |
| 2025-02-07 | 25.95 | 26.19 | 0.26 | 1.00% | 25.79 | 26.57 | 51336 | 13468.47 | 0.78% |
| 2025-02-06 | 25.81 | 25.93 | -0.21 | -0.80% | 25.81 | 26.33 | 62721 | 16302.20 | 0.95% |
| 2025-02-05 | 26.30 | 26.14 | -0.24 | -0.91% | 25.80 | 26.68 | 47928 | 12573.80 | 0.73% |
| 2025-01-27 | 26.62 | 26.38 | -0.18 | -0.68% | 26.33 | 27.04 | 36969 | 9853.94 | 0.56% |
| 2025-01-24 | 26.30 | 26.56 | 0.38 | 1.45% | 26.18 | 27.12 | 54724 | 14662.33 | 0.83% |
| 2025-01-23 | 26.60 | 26.18 | -0.14 | -0.53% | 25.86 | 26.94 | 60744 | 15970.27 | 0.92% |
| 2025-01-22 | 27.15 | 26.32 | -0.99 | -3.63% | 26.19 | 27.42 | 55751 | 14798.81 | 0.84% |
| 2025-01-21 | 26.05 | 27.31 | 1.34 | 5.16% | 26.00 | 27.75 | 88799 | 24063.15 | 1.34% |
| 2025-01-20 | 26.26 | 25.97 | 0.03 | 0.12% | 25.90 | 26.66 | 39404 | 10334.66 | 0.60% |
| 2025-01-17 | 25.31 | 25.94 | 0.47 | 1.85% | 25.20 | 26.19 | 30458 | 7860.70 | 0.46% |
| 2025-01-16 | 25.65 | 25.47 | -0.17 | -0.66% | 25.38 | 25.99 | 31628 | 8115.48 | 0.48% |
| 2025-01-15 | 26.11 | 25.64 | -0.41 | -1.57% | 25.43 | 26.24 | 47103 | 12116.56 | 0.71% |
| 2025-01-14 | 25.73 | 26.05 | 0.39 | 1.52% | 25.36 | 26.35 | 47431 | 12334.56 | 0.72% |
| 2025-01-13 | 25.56 | 25.66 | -0.15 | -0.58% | 25.48 | 26.06 | 30449 | 7834.65 | 0.46% |
| 2025-01-10 | 25.68 | 25.81 | 0.11 | 0.43% | 25.47 | 26.30 | 42604 | 11100.08 | 0.65% |
| 2025-01-09 | 25.49 | 25.70 | -0.03 | -0.12% | 25.42 | 26.03 | 25031 | 6451.84 | 0.38% |
| 2025-01-08 | 25.52 | 25.73 | 0.08 | 0.31% | 24.80 | 26.05 | 53966 | 13706.90 | 0.82% |
| 2025-01-07 | 25.48 | 25.65 | 0.08 | 0.31% | 25.27 | 25.87 | 26289 | 6737.49 | 0.40% |
| 2025-01-06 | 25.42 | 25.57 | 0.09 | 0.35% | 25.18 | 26.09 | 39028 | 9977.19 | 0.59% |
| 2025-01-03 | 25.82 | 25.48 | -0.24 | -0.93% | 25.40 | 26.35 | 59330 | 15336.93 | 0.90% |
| 2025-01-02 | 26.75 | 25.72 | -0.76 | -2.87% | 25.48 | 26.75 | 62876 | 16357.72 | 0.95% |
| 2024-12-31 | 27.38 | 26.48 | -0.80 | -2.93% | 26.42 | 27.42 | 58458 | 15682.59 | 0.89% |
| 2024-12-30 | 27.65 | 27.28 | -0.39 | -1.41% | 27.17 | 27.75 | 45230 | 12392.93 | 0.68% |
| 2024-12-27 | 27.45 | 27.67 | 0.30 | 1.10% | 27.24 | 28.18 | 41228 | 11465.56 | 0.62% |
| 2024-12-26 | 27.39 | 27.37 | -0.03 | -0.11% | 27.10 | 27.57 | 30585 | 8365.16 | 0.46% |
| 2024-12-25 | 28.14 | 27.40 | -0.23 | -0.83% | 27.26 | 28.14 | 37369 | 10328.73 | 0.57% |
| 2024-12-24 | 27.60 | 27.63 | 0.03 | 0.11% | 27.20 | 28.09 | 47864 | 13198.74 | 0.72% |
| 2024-12-23 | 27.85 | 27.60 | -0.15 | -0.54% | 27.41 | 28.12 | 39571 | 10967.60 | 0.60% |
| 2024-12-20 | 27.60 | 27.75 | 0.00 | 0.00% | 27.57 | 27.98 | 27594 | 7660.79 | 0.42% |
| 2024-12-19 | 27.18 | 27.75 | 0.36 | 1.31% | 27.00 | 27.87 | 31661 | 8707.14 | 0.48% |
| 2024-12-18 | 27.63 | 27.39 | -0.24 | -0.87% | 27.33 | 27.90 | 47064 | 12973.59 | 0.71% |
| 2024-12-17 | 27.84 | 27.63 | -0.34 | -1.22% | 27.33 | 28.22 | 44187 | 12239.21 | 0.67% |
| 2024-12-16 | 28.16 | 27.97 | -0.28 | -0.99% | 27.79 | 28.60 | 48490 | 13580.86 | 0.73% |
| 2024-12-13 | 28.90 | 28.25 | -0.42 | -1.46% | 27.91 | 28.95 | 73892 | 20892.56 | 1.12% |
| 2024-12-12 | 28.04 | 28.67 | 0.63 | 2.25% | 27.98 | 29.18 | 77548 | 22342.70 | 1.17% |
| 2024-12-11 | 28.46 | 28.04 | -0.70 | -2.44% | 27.83 | 28.85 | 64671 | 18236.13 | 0.98% |
| 2024-12-10 | 29.03 | 28.74 | 0.47 | 1.66% | 28.28 | 29.16 | 73358 | 21109.48 | 1.11% |
| 2024-12-09 | 28.72 | 28.27 | -0.73 | -2.52% | 28.00 | 29.04 | 100938 | 28765.10 | 1.53% |
| 2024-12-06 | 27.31 | 29.00 | 1.73 | 6.34% | 27.31 | 29.05 | 138288 | 39264.61 | 2.09% |
| 2024-12-05 | 27.10 | 27.27 | -0.04 | -0.15% | 27.10 | 27.42 | 34389 | 9366.93 | 0.52% |
| 2024-12-04 | 27.61 | 27.31 | -0.27 | -0.98% | 26.92 | 27.61 | 46132 | 12564.66 | 0.70% |
| 2024-12-03 | 27.55 | 27.58 | 0.12 | 0.44% | 27.13 | 27.88 | 53555 | 14718.68 | 0.81% |
| 2024-12-02 | 27.61 | 27.46 | -0.32 | -1.15% | 27.30 | 27.77 | 59520 | 16380.80 | 0.90% |
广东宏大(002683)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。
