| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 34.00 | 33.40 | -0.42 | -1.24% | 33.10 | 34.13 | 78308 | 26276.98 | 1.20% |
| 2025-06-13 | 33.36 | 33.82 | 0.63 | 1.90% | 33.36 | 34.80 | 127814 | 43543.35 | 1.96% |
| 2025-06-12 | 33.12 | 33.19 | 0.16 | 0.48% | 32.50 | 33.36 | 62523 | 20692.02 | 0.96% |
| 2025-06-11 | 32.89 | 33.03 | 0.09 | 0.27% | 32.35 | 33.29 | 90466 | 29629.51 | 1.39% |
| 2025-06-10 | 32.72 | 32.94 | 0.21 | 0.64% | 32.61 | 33.73 | 101656 | 33708.61 | 1.56% |
| 2025-06-09 | 32.02 | 32.73 | 0.81 | 2.54% | 32.02 | 33.52 | 114898 | 38033.77 | 1.76% |
| 2025-06-06 | 31.38 | 31.92 | 0.60 | 1.92% | 31.38 | 32.75 | 83503 | 26824.62 | 1.28% |
| 2025-06-05 | 31.60 | 31.32 | -0.44 | -1.39% | 31.20 | 31.76 | 34634 | 10879.28 | 0.53% |
| 2025-06-04 | 30.87 | 31.76 | 0.77 | 2.48% | 30.81 | 31.76 | 68461 | 21539.44 | 1.05% |
| 2025-06-03 | 30.24 | 30.99 | 0.45 | 1.47% | 29.88 | 31.28 | 53290 | 16471.16 | 0.82% |
| 2025-05-30 | 30.65 | 30.54 | -0.26 | -0.84% | 30.44 | 31.10 | 39008 | 11960.49 | 0.60% |
| 2025-05-29 | 30.66 | 30.80 | 0.06 | 0.20% | 30.18 | 30.98 | 50336 | 15445.80 | 0.77% |
| 2025-05-28 | 29.85 | 30.74 | 1.07 | 3.61% | 29.42 | 31.11 | 77342 | 23578.36 | 1.19% |
| 2025-05-27 | 30.36 | 29.67 | -0.69 | -2.27% | 29.56 | 30.40 | 49699 | 14792.25 | 0.76% |
| 2025-05-26 | 30.25 | 30.36 | 0.08 | 0.26% | 30.11 | 30.55 | 33044 | 10016.02 | 0.51% |
| 2025-05-23 | 31.67 | 30.73 | -0.74 | -2.35% | 30.73 | 31.67 | 49752 | 15476.22 | 0.76% |
| 2025-05-22 | 31.78 | 31.47 | -0.45 | -1.41% | 31.20 | 32.09 | 74316 | 23457.52 | 1.14% |
| 2025-05-21 | 31.52 | 31.92 | 0.45 | 1.43% | 31.15 | 32.00 | 80295 | 25357.19 | 1.23% |
| 2025-05-20 | 30.90 | 31.47 | 0.77 | 2.51% | 30.71 | 31.77 | 89262 | 28030.18 | 1.37% |
| 2025-05-19 | 30.07 | 30.70 | 0.57 | 1.89% | 29.96 | 30.87 | 62008 | 18876.12 | 0.95% |
| 2025-05-16 | 30.10 | 30.13 | -0.07 | -0.23% | 29.95 | 30.56 | 53150 | 16075.96 | 0.82% |
| 2025-05-15 | 30.70 | 30.20 | -0.50 | -1.63% | 30.09 | 30.71 | 51476 | 15599.86 | 0.79% |
| 2025-05-14 | 30.45 | 30.70 | 0.12 | 0.39% | 30.33 | 31.10 | 77991 | 23967.03 | 1.20% |
| 2025-05-13 | 31.23 | 30.58 | -0.88 | -2.80% | 30.40 | 31.23 | 101595 | 31245.59 | 1.56% |
| 2025-05-12 | 30.86 | 31.46 | 1.68 | 5.64% | 30.40 | 31.96 | 222243 | 69726.89 | 3.41% |
| 2025-05-09 | 31.60 | 29.78 | -2.24 | -7.00% | 29.67 | 31.60 | 165264 | 50026.38 | 2.54% |
| 2025-05-08 | 31.93 | 32.02 | -0.73 | -2.23% | 30.88 | 32.08 | 224156 | 70370.46 | 3.44% |
| 2025-05-07 | 30.82 | 32.75 | 2.19 | 7.17% | 30.64 | 33.62 | 240021 | 77967.61 | 3.69% |
| 2025-05-06 | 30.61 | 30.56 | 0.01 | 0.03% | 30.35 | 31.05 | 68680 | 20989.57 | 1.05% |
| 2025-04-30 | 30.97 | 30.55 | -0.58 | -1.86% | 30.55 | 31.30 | 51971 | 16004.67 | 0.80% |
| 2025-04-29 | 30.96 | 31.13 | 0.44 | 1.43% | 30.47 | 31.70 | 98699 | 30714.07 | 1.52% |
| 2025-04-28 | 30.75 | 30.69 | -0.51 | -1.63% | 30.28 | 31.10 | 61358 | 18846.20 | 0.94% |
| 2025-04-25 | 32.00 | 31.20 | -0.80 | -2.50% | 31.10 | 32.00 | 64487 | 20220.31 | 0.99% |
| 2025-04-24 | 30.83 | 32.00 | 1.19 | 3.86% | 30.81 | 32.56 | 120447 | 38537.61 | 1.85% |
| 2025-04-23 | 31.62 | 30.81 | -0.80 | -2.53% | 30.68 | 31.75 | 72102 | 22318.77 | 1.11% |
| 2025-04-22 | 31.84 | 31.61 | -0.25 | -0.78% | 31.53 | 32.48 | 87760 | 28010.12 | 1.35% |
| 2025-04-21 | 29.40 | 31.86 | 2.46 | 8.37% | 29.21 | 31.95 | 146159 | 45572.25 | 2.24% |
| 2025-04-18 | 29.24 | 29.40 | 0.14 | 0.48% | 29.11 | 29.67 | 31311 | 9223.95 | 0.48% |
| 2025-04-17 | 29.99 | 29.26 | -0.83 | -2.76% | 29.21 | 30.08 | 50713 | 15006.66 | 0.78% |
| 2025-04-16 | 29.55 | 30.09 | 0.46 | 1.55% | 29.35 | 30.15 | 69622 | 20812.68 | 1.07% |
| 2025-04-15 | 29.30 | 29.63 | 0.33 | 1.13% | 28.79 | 29.80 | 59081 | 17388.20 | 0.91% |
| 2025-04-14 | 29.71 | 29.30 | -0.31 | -1.05% | 29.10 | 29.82 | 69925 | 20565.21 | 1.07% |
| 2025-04-11 | 28.53 | 29.61 | 0.89 | 3.10% | 28.45 | 29.96 | 79627 | 23584.63 | 1.22% |
| 2025-04-10 | 28.87 | 28.72 | 0.01 | 0.03% | 28.50 | 29.64 | 114712 | 33182.79 | 1.76% |
| 2025-04-09 | 27.02 | 28.71 | 1.26 | 4.59% | 26.52 | 29.06 | 123899 | 34918.49 | 1.90% |
| 2025-04-08 | 27.61 | 27.45 | 0.34 | 1.25% | 26.90 | 28.28 | 112858 | 30921.35 | 1.73% |
| 2025-04-07 | 26.67 | 27.11 | -2.01 | -6.90% | 26.32 | 28.66 | 130223 | 35800.45 | 2.00% |
| 2025-04-03 | 29.58 | 29.12 | -0.49 | -1.65% | 29.06 | 29.84 | 39225 | 11487.66 | 0.60% |
| 2025-04-02 | 29.53 | 29.61 | 0.08 | 0.27% | 29.32 | 30.15 | 48141 | 14301.79 | 0.74% |
| 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% |
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。
