| 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 | 38.90 | 38.84 | -0.14 | -0.36% | 38.54 | 39.83 | 133960 | 52601.91 | 2.03% |
| 2025-12-11 | 38.90 | 38.98 | 0.02 | 0.05% | 38.46 | 39.47 | 95799 | 37301.28 | 1.45% |
| 2025-12-10 | 38.55 | 38.96 | 0.30 | 0.78% | 38.00 | 39.59 | 129117 | 50191.18 | 1.96% |
| 2025-12-09 | 39.04 | 38.66 | -1.13 | -2.84% | 38.20 | 39.42 | 152812 | 59113.67 | 2.31% |
| 2025-12-08 | 41.70 | 39.79 | -2.45 | -5.80% | 38.76 | 42.35 | 289628 | 115552.08 | 4.39% |
| 2025-12-05 | 42.49 | 42.24 | 0.26 | 0.62% | 41.48 | 42.94 | 190692 | 80689.31 | 2.89% |
| 2025-12-04 | 38.84 | 41.98 | 3.32 | 8.59% | 37.88 | 42.53 | 301421 | 122974.52 | 4.56% |
| 2025-12-03 | 38.88 | 38.66 | -0.20 | -0.51% | 38.40 | 39.58 | 89247 | 34837.96 | 1.35% |
| 2025-12-02 | 39.78 | 38.86 | -1.04 | -2.61% | 38.60 | 39.89 | 101027 | 39337.74 | 1.53% |
| 2025-12-01 | 41.11 | 39.90 | -1.00 | -2.44% | 39.72 | 41.64 | 142390 | 57675.02 | 2.16% |
| 2025-11-28 | 39.88 | 40.90 | 1.60 | 4.07% | 39.45 | 41.20 | 156360 | 62957.50 | 2.37% |
| 2025-11-27 | 40.45 | 39.30 | -0.45 | -1.13% | 39.13 | 40.90 | 145317 | 58023.61 | 2.20% |
| 2025-11-26 | 38.18 | 39.75 | 1.29 | 3.35% | 38.18 | 40.43 | 164724 | 65472.17 | 2.49% |
| 2025-11-25 | 38.02 | 38.46 | 0.23 | 0.60% | 37.12 | 38.97 | 162763 | 62168.87 | 2.46% |
| 2025-11-24 | 38.27 | 38.23 | 0.78 | 2.08% | 37.08 | 38.68 | 97298 | 36890.19 | 1.47% |
| 2025-11-21 | 37.03 | 37.45 | -0.84 | -2.19% | 36.60 | 38.21 | 108802 | 40811.45 | 1.65% |
| 2025-11-20 | 41.11 | 38.29 | -2.61 | -6.38% | 38.00 | 41.65 | 189296 | 73660.44 | 2.87% |
| 2025-11-19 | 39.45 | 40.90 | 1.45 | 3.68% | 39.02 | 41.38 | 128488 | 52451.13 | 1.95% |
| 2025-11-18 | 39.16 | 39.45 | 0.02 | 0.05% | 39.00 | 40.30 | 90911 | 35882.91 | 1.38% |
| 2025-11-17 | 40.16 | 39.43 | -0.29 | -0.73% | 39.25 | 41.09 | 113057 | 45352.00 | 1.71% |
| 2025-11-14 | 39.71 | 39.72 | -0.21 | -0.53% | 39.69 | 40.48 | 72397 | 28961.41 | 1.10% |
| 2025-11-13 | 38.12 | 39.93 | 1.65 | 4.31% | 38.00 | 40.67 | 143046 | 56825.74 | 2.17% |
| 2025-11-12 | 38.12 | 38.28 | 0.40 | 1.06% | 37.20 | 38.60 | 93116 | 35419.85 | 1.41% |
| 2025-11-11 | 38.78 | 37.88 | -0.90 | -2.32% | 37.82 | 39.54 | 82804 | 31689.71 | 1.25% |
| 2025-11-10 | 39.08 | 38.78 | -0.07 | -0.18% | 38.47 | 39.68 | 78517 | 30605.06 | 1.19% |
| 2025-11-07 | 39.53 | 38.85 | -0.71 | -1.79% | 38.85 | 39.66 | 70532 | 27603.38 | 1.07% |
| 2025-11-06 | 40.27 | 39.56 | -0.71 | -1.76% | 39.28 | 40.47 | 129701 | 51423.89 | 1.96% |
| 2025-11-05 | 40.46 | 40.27 | -0.59 | -1.44% | 39.50 | 41.20 | 87982 | 35431.48 | 1.33% |
| 2025-11-04 | 42.00 | 40.86 | -1.46 | -3.45% | 40.30 | 42.59 | 127204 | 52440.82 | 1.93% |
| 2025-11-03 | 40.09 | 42.32 | 2.18 | 5.43% | 40.05 | 42.59 | 180624 | 74731.59 | 2.74% |
| 2025-10-31 | 41.30 | 40.14 | -1.42 | -3.42% | 39.93 | 41.73 | 113729 | 46091.95 | 1.72% |
| 2025-10-30 | 42.41 | 41.56 | -1.01 | -2.37% | 41.41 | 42.60 | 134877 | 56560.51 | 2.04% |
| 2025-10-29 | 39.97 | 42.57 | 2.74 | 6.88% | 39.45 | 43.05 | 218205 | 90897.19 | 3.30% |
| 2025-10-28 | 38.93 | 39.83 | 0.72 | 1.84% | 38.81 | 40.12 | 135586 | 53729.12 | 2.05% |
| 2025-10-27 | 40.06 | 39.11 | -0.83 | -2.08% | 38.72 | 40.52 | 187558 | 73479.28 | 2.84% |
| 2025-10-24 | 37.90 | 39.94 | 1.82 | 4.77% | 37.81 | 40.32 | 237214 | 93615.05 | 3.59% |
| 2025-10-23 | 37.80 | 38.12 | 0.25 | 0.66% | 37.56 | 38.73 | 137017 | 52203.07 | 2.07% |
| 2025-10-22 | 40.01 | 37.87 | -2.14 | -5.35% | 37.23 | 40.01 | 193315 | 73779.77 | 2.93% |
| 2025-10-21 | 38.77 | 40.01 | 1.31 | 3.39% | 38.72 | 40.37 | 106205 | 42378.63 | 1.61% |
| 2025-10-20 | 39.00 | 38.70 | -0.05 | -0.13% | 38.18 | 39.54 | 95449 | 37141.06 | 1.45% |
| 2025-10-17 | 39.90 | 38.75 | -1.23 | -3.08% | 38.48 | 40.18 | 116087 | 45423.25 | 1.76% |
| 2025-10-16 | 41.25 | 39.98 | -1.27 | -3.08% | 39.50 | 41.39 | 104423 | 42154.16 | 1.58% |
| 2025-10-15 | 41.84 | 41.25 | -0.59 | -1.41% | 41.00 | 42.20 | 94649 | 39171.22 | 1.43% |
| 2025-10-14 | 44.67 | 41.84 | -2.13 | -4.84% | 41.61 | 44.77 | 117907 | 50385.16 | 1.79% |
| 2025-10-13 | 42.69 | 43.97 | -0.17 | -0.39% | 42.65 | 44.23 | 99459 | 43380.94 | 1.51% |
| 2025-10-10 | 43.37 | 44.14 | 0.83 | 1.92% | 43.30 | 44.98 | 143565 | 63570.30 | 2.17% |
| 2025-10-09 | 43.55 | 43.31 | -0.79 | -1.79% | 42.70 | 44.07 | 135117 | 58539.55 | 2.05% |
| 2025-09-30 | 42.66 | 44.10 | 1.44 | 3.38% | 42.13 | 44.48 | 146574 | 63606.69 | 2.22% |
| 2025-09-29 | 43.67 | 42.66 | -1.22 | -2.78% | 42.27 | 43.67 | 127562 | 54519.67 | 1.93% |
| 2025-09-26 | 45.04 | 43.88 | -0.82 | -1.83% | 43.67 | 45.78 | 88719 | 39297.67 | 1.34% |
| 2025-09-25 | 43.96 | 44.70 | 0.64 | 1.45% | 43.61 | 45.11 | 119808 | 53266.60 | 1.81% |
| 2025-09-24 | 44.03 | 44.06 | -0.18 | -0.41% | 42.89 | 44.40 | 122475 | 53480.35 | 1.85% |
| 2025-09-23 | 45.02 | 44.44 | -0.56 | -1.24% | 43.45 | 45.48 | 173375 | 76459.30 | 2.63% |
| 2025-09-22 | 44.65 | 45.00 | 0.13 | 0.29% | 44.00 | 45.60 | 222563 | 99706.67 | 3.37% |
| 2025-09-19 | 41.94 | 44.87 | 3.23 | 7.76% | 41.94 | 45.78 | 302050 | 135494.16 | 4.57% |
| 2025-09-18 | 40.48 | 41.64 | 0.66 | 1.61% | 40.48 | 43.39 | 346425 | 145413.92 | 5.25% |
| 2025-09-17 | 37.40 | 40.98 | 3.52 | 9.40% | 37.00 | 41.21 | 382016 | 152373.12 | 5.78% |
| 2025-09-16 | 37.20 | 37.46 | 0.29 | 0.78% | 37.11 | 37.75 | 110964 | 41582.05 | 1.68% |
| 2025-09-15 | 36.50 | 37.17 | 0.67 | 1.84% | 36.36 | 37.47 | 132267 | 49017.11 | 2.00% |
| 2025-09-12 | 36.20 | 36.50 | 0.31 | 0.86% | 35.81 | 37.20 | 153808 | 56433.36 | 2.33% |
| 2025-09-11 | 34.33 | 36.19 | 1.83 | 5.33% | 34.07 | 36.33 | 172926 | 61305.36 | 2.62% |
| 2025-09-10 | 34.80 | 34.36 | -0.94 | -2.66% | 34.24 | 35.19 | 105256 | 36381.25 | 1.59% |
| 2025-09-09 | 36.49 | 35.30 | 0.77 | 2.23% | 34.99 | 37.19 | 227611 | 81477.58 | 3.45% |
| 2025-09-08 | 33.31 | 34.53 | 1.36 | 4.10% | 33.31 | 35.08 | 191573 | 66196.20 | 2.90% |
| 2025-09-05 | 32.86 | 33.17 | 0.27 | 0.82% | 32.71 | 33.30 | 85378 | 28214.51 | 1.29% |
| 2025-09-04 | 32.82 | 32.90 | -0.04 | -0.12% | 32.42 | 33.46 | 95309 | 31470.22 | 1.44% |
| 2025-09-03 | 33.04 | 32.94 | -0.32 | -0.96% | 32.80 | 34.17 | 123491 | 41441.46 | 1.87% |
| 2025-09-02 | 34.06 | 33.26 | -0.80 | -2.35% | 32.85 | 34.59 | 134097 | 44818.95 | 2.03% |
| 2025-09-01 | 34.19 | 34.06 | -0.14 | -0.41% | 33.85 | 34.97 | 185804 | 63889.17 | 2.81% |
| 2025-08-29 | 33.60 | 34.20 | 0.60 | 1.79% | 33.40 | 34.49 | 130133 | 44379.29 | 1.97% |
| 2025-08-28 | 34.30 | 33.60 | -0.72 | -2.10% | 32.80 | 34.66 | 164811 | 55375.49 | 2.50% |
| 2025-08-27 | 34.50 | 34.32 | -0.27 | -0.78% | 34.31 | 35.39 | 124684 | 43491.86 | 1.89% |
| 2025-08-26 | 34.91 | 34.59 | -0.33 | -0.95% | 34.41 | 35.30 | 133508 | 46326.86 | 2.02% |
| 2025-08-25 | 35.50 | 34.92 | -0.58 | -1.63% | 34.70 | 35.69 | 192809 | 67482.77 | 2.92% |
| 2025-08-22 | 34.60 | 35.50 | 1.12 | 3.26% | 34.50 | 35.60 | 217827 | 76886.56 | 3.35% |
| 2025-08-21 | 34.05 | 34.38 | 0.25 | 0.73% | 34.00 | 34.64 | 110426 | 37960.46 | 1.70% |
| 2025-08-20 | 33.70 | 34.13 | 0.29 | 0.86% | 33.65 | 34.67 | 127133 | 43504.11 | 1.95% |
| 2025-08-19 | 34.48 | 33.84 | -0.64 | -1.86% | 33.33 | 34.55 | 145203 | 49178.36 | 2.23% |
| 2025-08-18 | 34.74 | 34.48 | -0.26 | -0.75% | 34.28 | 35.18 | 160018 | 55636.61 | 2.46% |
| 2025-08-15 | 33.84 | 34.74 | 0.78 | 2.30% | 33.75 | 34.78 | 97448 | 33595.76 | 1.50% |
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。
