| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 36.40 | 35.39 | -1.21 | -3.31% | 35.21 | 36.60 | 122526 | 43678.52 | 1.88% |
| 2025-07-31 | 35.90 | 36.60 | 0.52 | 1.44% | 35.60 | 37.86 | 115741 | 42554.73 | 1.78% |
| 2025-07-30 | 37.40 | 36.08 | -1.32 | -3.53% | 35.80 | 38.14 | 132432 | 48308.41 | 2.03% |
| 2025-07-29 | 36.75 | 37.40 | 0.65 | 1.77% | 36.12 | 37.52 | 122509 | 45013.58 | 1.88% |
| 2025-07-28 | 37.40 | 36.75 | -0.69 | -1.84% | 36.60 | 37.67 | 119546 | 44264.56 | 1.84% |
| 2025-07-25 | 36.72 | 37.44 | 0.70 | 1.91% | 36.45 | 37.45 | 129561 | 47799.65 | 1.99% |
| 2025-07-24 | 37.07 | 36.74 | -0.73 | -1.95% | 36.44 | 37.32 | 183274 | 67373.39 | 2.81% |
| 2025-07-23 | 39.70 | 37.47 | -2.55 | -6.37% | 37.11 | 39.70 | 253720 | 96787.95 | 3.90% |
| 2025-07-22 | 40.50 | 40.02 | 0.22 | 0.55% | 38.50 | 40.99 | 375390 | 148873.23 | 5.76% |
| 2025-07-21 | 39.23 | 39.80 | 2.18 | 5.79% | 38.00 | 39.98 | 396131 | 155881.83 | 6.08% |
| 2025-07-18 | 37.13 | 37.62 | 0.49 | 1.32% | 36.90 | 37.77 | 100823 | 37670.31 | 1.55% |
| 2025-07-17 | 36.28 | 37.13 | 0.85 | 2.34% | 36.10 | 37.30 | 119883 | 44054.65 | 1.84% |
| 2025-07-16 | 36.27 | 36.28 | -0.15 | -0.41% | 36.02 | 36.58 | 84153 | 30533.49 | 1.29% |
| 2025-07-15 | 37.55 | 36.43 | -1.19 | -3.16% | 36.00 | 38.00 | 187528 | 69244.46 | 2.88% |
| 2025-07-14 | 38.13 | 37.62 | -0.63 | -1.65% | 37.50 | 39.00 | 152599 | 58364.24 | 2.34% |
| 2025-07-11 | 37.50 | 38.25 | 0.59 | 1.57% | 37.10 | 38.26 | 144163 | 54511.48 | 2.21% |
| 2025-07-10 | 37.29 | 37.66 | 0.37 | 0.99% | 36.70 | 37.72 | 135327 | 50321.61 | 2.08% |
| 2025-07-09 | 35.95 | 37.29 | 1.38 | 3.84% | 35.71 | 38.20 | 318787 | 118378.30 | 4.90% |
| 2025-07-08 | 33.55 | 35.91 | 2.29 | 6.81% | 33.53 | 36.10 | 272159 | 96157.79 | 4.18% |
| 2025-07-07 | 32.97 | 33.62 | 0.84 | 2.56% | 32.92 | 34.68 | 190310 | 64855.78 | 2.92% |
| 2025-07-04 | 33.10 | 32.78 | -0.39 | -1.18% | 32.44 | 33.20 | 70598 | 23148.24 | 1.08% |
| 2025-07-03 | 33.32 | 33.17 | -0.22 | -0.66% | 32.94 | 33.54 | 51614 | 17167.15 | 0.79% |
| 2025-07-02 | 33.53 | 33.39 | -0.33 | -0.98% | 33.15 | 34.13 | 73428 | 24642.28 | 1.13% |
| 2025-07-01 | 33.81 | 33.72 | -0.22 | -0.65% | 33.39 | 34.34 | 95512 | 32405.16 | 1.47% |
| 2025-06-30 | 33.86 | 33.94 | 0.07 | 0.21% | 33.38 | 34.35 | 92314 | 31266.92 | 1.42% |
| 2025-06-27 | 33.71 | 33.87 | -0.02 | -0.06% | 33.66 | 34.10 | 60109 | 20372.03 | 0.92% |
| 2025-06-26 | 33.26 | 33.89 | 0.64 | 1.92% | 33.15 | 34.49 | 109237 | 37185.15 | 1.68% |
| 2025-06-25 | 32.62 | 33.25 | 0.58 | 1.78% | 32.51 | 33.60 | 78144 | 26006.58 | 1.20% |
| 2025-06-24 | 32.45 | 32.67 | 0.09 | 0.28% | 32.15 | 32.96 | 72839 | 23666.75 | 1.12% |
| 2025-06-23 | 32.60 | 32.58 | 0.02 | 0.06% | 32.30 | 33.36 | 51519 | 16886.48 | 0.79% |
| 2025-06-20 | 32.29 | 32.56 | 0.13 | 0.40% | 32.13 | 32.75 | 38366 | 12471.34 | 0.59% |
| 2025-06-19 | 32.84 | 32.43 | -0.42 | -1.28% | 32.21 | 33.18 | 57113 | 18551.97 | 0.88% |
| 2025-06-18 | 32.88 | 32.85 | -0.02 | -0.06% | 32.72 | 33.38 | 41606 | 13709.57 | 0.64% |
| 2025-06-17 | 33.40 | 32.87 | -0.53 | -1.59% | 32.80 | 33.50 | 59970 | 19800.25 | 0.92% |
| 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% |
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。
