| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 47.96 | 48.63 | 1.46 | 3.10% | 47.30 | 48.69 | 86449 | 41619.58 | 1.30% |
| 2026-02-02 | 49.00 | 47.17 | -2.04 | -4.15% | 47.01 | 49.67 | 136705 | 65722.44 | 2.06% |
| 2026-01-30 | 49.75 | 49.21 | -0.64 | -1.28% | 48.60 | 51.33 | 134208 | 66607.70 | 2.02% |
| 2026-01-29 | 50.00 | 49.85 | -0.28 | -0.56% | 49.50 | 51.58 | 129056 | 65296.95 | 1.94% |
| 2026-01-28 | 50.43 | 50.13 | 1.10 | 2.24% | 48.51 | 50.99 | 140622 | 69958.93 | 2.12% |
| 2026-01-27 | 48.50 | 49.03 | 0.19 | 0.39% | 47.41 | 49.88 | 197348 | 96072.01 | 2.97% |
| 2026-01-26 | 52.90 | 48.84 | -4.46 | -8.37% | 47.97 | 53.11 | 345956 | 170448.59 | 5.21% |
| 2026-01-23 | 53.10 | 53.30 | 0.07 | 0.13% | 52.11 | 53.60 | 93308 | 49343.49 | 1.40% |
| 2026-01-22 | 52.17 | 53.23 | 1.11 | 2.13% | 51.60 | 53.46 | 133450 | 70041.07 | 2.01% |
| 2026-01-21 | 52.50 | 52.12 | -0.58 | -1.10% | 51.88 | 53.48 | 100462 | 52873.55 | 1.51% |
| 2026-01-20 | 54.10 | 52.70 | -1.23 | -2.28% | 52.18 | 54.48 | 137225 | 73037.89 | 2.06% |
| 2026-01-19 | 51.27 | 53.93 | 1.83 | 3.51% | 51.27 | 55.00 | 182029 | 97961.89 | 2.74% |
| 2026-01-16 | 52.50 | 52.10 | -1.07 | -2.01% | 50.78 | 53.12 | 164765 | 85232.52 | 2.48% |
| 2026-01-15 | 50.04 | 53.17 | 2.47 | 4.87% | 50.04 | 54.54 | 217909 | 115543.16 | 3.28% |
| 2026-01-14 | 50.71 | 50.70 | 0.09 | 0.18% | 50.00 | 53.00 | 192484 | 98935.45 | 2.90% |
| 2026-01-13 | 50.78 | 50.61 | -0.38 | -0.75% | 48.82 | 51.30 | 183848 | 92014.99 | 2.77% |
| 2026-01-12 | 49.97 | 50.99 | 1.75 | 3.55% | 48.76 | 51.50 | 252547 | 126902.59 | 3.80% |
| 2026-01-09 | 49.55 | 49.24 | 0.66 | 1.36% | 48.25 | 50.88 | 233703 | 115364.15 | 3.52% |
| 2026-01-08 | 44.93 | 48.58 | 2.93 | 6.42% | 44.93 | 49.85 | 294329 | 141184.81 | 4.43% |
| 2026-01-07 | 45.79 | 45.65 | -0.36 | -0.78% | 44.50 | 45.85 | 180435 | 81351.68 | 2.71% |
| 2026-01-06 | 45.85 | 46.01 | 0.16 | 0.35% | 44.34 | 46.32 | 195422 | 88456.20 | 2.94% |
| 2026-01-05 | 47.80 | 45.85 | -1.95 | -4.08% | 45.30 | 47.80 | 241303 | 111332.93 | 3.63% |
| 2025-12-31 | 45.05 | 47.80 | 3.31 | 7.44% | 45.04 | 48.64 | 323464 | 154482.28 | 4.87% |
| 2025-12-30 | 44.91 | 44.49 | -0.57 | -1.26% | 43.93 | 45.90 | 184519 | 82674.17 | 2.78% |
| 2025-12-29 | 43.80 | 45.06 | 1.13 | 2.57% | 43.51 | 46.18 | 224830 | 100717.96 | 3.38% |
| 2025-12-26 | 43.07 | 43.93 | 0.87 | 2.02% | 43.07 | 44.67 | 186815 | 82303.17 | 2.81% |
| 2025-12-25 | 40.94 | 43.06 | 1.88 | 4.57% | 39.81 | 43.58 | 230742 | 96749.23 | 3.47% |
| 2025-12-24 | 41.34 | 41.18 | -0.43 | -1.03% | 39.71 | 41.45 | 160143 | 64937.25 | 2.42% |
| 2025-12-23 | 41.43 | 41.61 | 0.03 | 0.07% | 41.18 | 42.79 | 127784 | 53610.00 | 1.93% |
| 2025-12-22 | 42.67 | 41.58 | -0.99 | -2.33% | 40.67 | 43.40 | 216174 | 89923.62 | 3.27% |
| 2025-12-19 | 40.83 | 42.57 | 1.72 | 4.21% | 40.80 | 43.10 | 142953 | 60329.79 | 2.16% |
| 2025-12-18 | 41.00 | 40.85 | -0.19 | -0.46% | 40.52 | 41.50 | 77823 | 31848.53 | 1.18% |
| 2025-12-17 | 40.13 | 41.04 | 0.82 | 2.04% | 39.85 | 41.38 | 113526 | 46171.42 | 1.72% |
| 2025-12-16 | 40.09 | 40.22 | -0.07 | -0.17% | 40.00 | 41.18 | 119225 | 48459.98 | 1.81% |
| 2025-12-15 | 38.72 | 40.29 | 1.45 | 3.73% | 38.41 | 40.39 | 159286 | 63564.19 | 2.41% |
| 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% |
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。
