| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 27.70 | 27.80 | 0.42 | 1.53% | 27.39 | 28.47 | 219174 | 60931.14 | 4.11% | 0.00 |
| 2025-10-24 | 27.26 | 27.38 | 0.16 | 0.59% | 27.21 | 27.77 | 212383 | 58465.13 | 3.99% | 0.00 |
| 2025-10-23 | 27.59 | 27.22 | -0.35 | -1.27% | 26.14 | 27.69 | 278107 | 74329.55 | 5.22% | 3.00 |
| 2025-10-22 | 29.41 | 27.57 | -2.36 | -7.89% | 27.55 | 29.45 | 428903 | 121543.12 | 8.05% | 1.00 |
| 2025-10-21 | 28.52 | 29.93 | 1.55 | 5.46% | 28.36 | 29.98 | 286229 | 83938.42 | 5.37% | 20.00 |
| 2025-10-20 | 28.78 | 28.38 | 0.13 | 0.46% | 28.08 | 28.97 | 173870 | 49630.75 | 3.26% | 0.00 |
| 2025-10-17 | 30.02 | 28.25 | -1.76 | -5.86% | 28.24 | 30.38 | 300285 | 87035.43 | 5.63% | 0.00 |
| 2025-10-16 | 31.50 | 30.01 | -1.64 | -5.18% | 29.97 | 31.50 | 353871 | 108231.78 | 6.64% | 0.00 |
| 2025-10-15 | 30.67 | 31.65 | 1.15 | 3.77% | 29.94 | 32.08 | 429584 | 134912.44 | 8.06% | 8.00 |
| 2025-10-14 | 32.18 | 30.50 | -1.49 | -4.66% | 30.41 | 33.08 | 437886 | 138617.80 | 8.22% | 10.00 |
| 2025-10-13 | 30.77 | 31.99 | -0.52 | -1.60% | 30.15 | 32.74 | 451832 | 142000.42 | 8.48% | 52.00 |
| 2025-10-10 | 32.91 | 32.51 | -1.13 | -3.36% | 31.84 | 32.91 | 526101 | 169927.80 | 9.87% | 31.00 |
| 2025-10-09 | 30.60 | 33.64 | 3.27 | 10.77% | 30.36 | 35.15 | 926629 | 310132.28 | 17.39% | 3.00 |
| 2025-09-30 | 30.25 | 30.37 | 0.33 | 1.10% | 29.70 | 30.75 | 245442 | 74056.38 | 4.61% | 0.00 |
| 2025-09-29 | 29.83 | 30.04 | 0.10 | 0.33% | 29.37 | 30.35 | 177459 | 53010.56 | 3.33% | 2.00 |
| 2025-09-26 | 31.20 | 29.94 | -1.60 | -5.07% | 29.94 | 31.44 | 273760 | 83700.03 | 5.14% | 7.00 |
| 2025-09-25 | 30.84 | 31.54 | 0.65 | 2.10% | 30.71 | 31.85 | 334212 | 105361.52 | 6.27% | 2.00 |
| 2025-09-24 | 30.38 | 30.89 | 0.41 | 1.35% | 29.73 | 30.95 | 252486 | 77066.49 | 4.74% | 15.00 |
| 2025-09-23 | 31.60 | 30.48 | -1.43 | -4.48% | 29.80 | 31.72 | 358108 | 109655.20 | 6.72% | 60.00 |
| 2025-09-22 | 31.80 | 31.91 | 0.66 | 2.11% | 31.17 | 32.30 | 397697 | 126857.30 | 7.46% | 27.00 |
| 2025-09-19 | 30.95 | 31.25 | 0.51 | 1.66% | 30.72 | 31.88 | 346403 | 108202.70 | 6.50% | 0.00 |
| 2025-09-18 | 31.16 | 30.74 | -0.43 | -1.38% | 30.13 | 32.22 | 442883 | 138879.28 | 8.31% | 21.00 |
| 2025-09-17 | 30.96 | 31.17 | 0.07 | 0.23% | 30.66 | 31.54 | 329550 | 102697.68 | 6.18% | 54.00 |
| 2025-09-16 | 29.25 | 31.10 | 1.70 | 5.78% | 29.18 | 31.17 | 449192 | 137248.80 | 8.43% | 33.00 |
| 2025-09-15 | 29.82 | 29.40 | -0.50 | -1.67% | 29.39 | 30.14 | 191802 | 57074.32 | 3.60% | 6.00 |
| 2025-09-12 | 30.00 | 29.90 | -0.38 | -1.25% | 29.79 | 30.50 | 269728 | 81073.18 | 5.06% | 0.00 |
| 2025-09-11 | 29.39 | 30.28 | 0.56 | 1.88% | 28.99 | 30.50 | 349731 | 104557.15 | 6.56% | 65.00 |
| 2025-09-10 | 29.29 | 29.72 | 0.97 | 3.37% | 29.16 | 30.12 | 353639 | 105069.34 | 6.64% | 0.00 |
| 2025-09-09 | 29.54 | 28.75 | -1.08 | -3.62% | 28.63 | 29.63 | 218234 | 63255.02 | 4.10% | 2.00 |
| 2025-09-08 | 29.48 | 29.83 | 0.33 | 1.12% | 28.85 | 29.85 | 277069 | 81291.80 | 5.20% | 2.00 |
| 2025-09-05 | 28.69 | 29.50 | 0.95 | 3.33% | 28.38 | 29.63 | 250376 | 72679.79 | 4.70% | 0.00 |
| 2025-09-04 | 29.90 | 28.55 | -1.00 | -3.38% | 28.03 | 30.13 | 295874 | 86029.47 | 5.55% | 2.10 |
| 2025-09-03 | 30.46 | 29.55 | -0.76 | -2.51% | 29.31 | 30.80 | 274215 | 82470.42 | 5.15% | 0.00 |
| 2025-09-02 | 32.46 | 30.31 | -2.04 | -6.31% | 30.10 | 32.47 | 451950 | 139646.78 | 8.48% | 13.00 |
| 2025-09-01 | 32.80 | 32.35 | -0.11 | -0.34% | 31.61 | 32.80 | 362588 | 116688.48 | 6.80% | 50.00 |
| 2025-08-29 | 33.56 | 32.46 | -1.61 | -4.73% | 32.30 | 33.60 | 508037 | 166677.94 | 9.53% | 21.00 |
| 2025-08-28 | 33.50 | 34.07 | 0.86 | 2.59% | 32.16 | 34.31 | 793170 | 265340.25 | 14.88% | 9.00 |
| 2025-08-27 | 32.75 | 33.21 | 0.89 | 2.75% | 32.31 | 35.86 | 943806 | 320409.75 | 17.71% | 8.00 |
| 2025-08-26 | 31.50 | 32.32 | 0.64 | 2.02% | 31.18 | 33.15 | 566264 | 183643.20 | 10.63% | 34.00 |
| 2025-08-25 | 32.00 | 31.68 | 0.10 | 0.32% | 31.38 | 32.45 | 550073 | 175156.08 | 10.32% | 0.00 |
| 2025-08-22 | 29.55 | 31.58 | 1.82 | 6.12% | 29.54 | 32.61 | 700360 | 218419.30 | 13.14% | 10.00 |
| 2025-08-21 | 30.66 | 29.76 | -0.57 | -1.88% | 29.62 | 30.78 | 385228 | 115922.15 | 7.23% | 15.00 |
| 2025-08-20 | 29.50 | 30.33 | 0.57 | 1.92% | 29.03 | 30.33 | 433765 | 129294.62 | 8.14% | 47.00 |
| 2025-08-19 | 29.62 | 29.76 | -0.05 | -0.17% | 29.37 | 30.06 | 377363 | 112186.97 | 7.08% | 6.00 |
| 2025-08-18 | 28.34 | 29.81 | 1.47 | 5.19% | 28.34 | 30.21 | 573054 | 168517.81 | 10.75% | 67.00 |
| 2025-08-15 | 28.06 | 28.34 | 0.28 | 1.00% | 28.05 | 28.64 | 245708 | 69562.88 | 4.61% | 15.00 |
| 2025-08-14 | 29.10 | 28.06 | -0.97 | -3.34% | 27.84 | 29.10 | 384957 | 109549.11 | 7.22% | 2.00 |
| 2025-08-13 | 28.85 | 29.03 | 0.23 | 0.80% | 28.60 | 29.28 | 326650 | 94435.91 | 6.13% | 11.00 |
| 2025-08-12 | 28.81 | 28.80 | -0.12 | -0.41% | 28.50 | 29.08 | 244504 | 70323.02 | 4.59% | 66.00 |
| 2025-08-11 | 28.83 | 28.92 | 0.09 | 0.31% | 28.68 | 29.32 | 309227 | 89550.37 | 5.80% | 14.00 |
| 2025-08-08 | 29.44 | 28.83 | -0.68 | -2.30% | 28.82 | 29.68 | 366759 | 106923.70 | 6.88% | 14.00 |
| 2025-08-07 | 29.45 | 29.51 | -0.27 | -0.91% | 29.09 | 29.95 | 514084 | 151527.83 | 9.65% | 32.00 |
| 2025-08-06 | 28.70 | 29.78 | 0.93 | 3.22% | 28.50 | 30.17 | 802283 | 236101.62 | 15.05% | 17.00 |
| 2025-08-05 | 27.93 | 28.85 | 1.15 | 4.15% | 27.45 | 29.49 | 771078 | 219574.62 | 14.47% | 104.00 |
| 2025-08-04 | 26.79 | 27.70 | 0.58 | 2.14% | 26.78 | 27.88 | 365317 | 100078.90 | 6.85% | 24.00 |
| 2025-08-01 | 26.42 | 27.12 | 0.80 | 3.04% | 26.07 | 27.92 | 525342 | 143332.16 | 9.86% | 25.00 |
| 2025-07-31 | 26.32 | 26.32 | -0.16 | -0.60% | 26.23 | 27.36 | 337114 | 90520.71 | 6.33% | 12.00 |
| 2025-07-30 | 27.30 | 26.48 | -0.95 | -3.46% | 26.22 | 27.42 | 334977 | 89718.62 | 6.29% | 11.00 |
| 2025-07-29 | 27.23 | 27.43 | -0.11 | -0.40% | 27.01 | 27.60 | 288197 | 78660.66 | 5.41% | 6.00 |
| 2025-07-28 | 26.68 | 27.54 | 1.13 | 4.28% | 26.22 | 27.66 | 526828 | 142927.55 | 9.89% | 66.00 |
| 2025-07-25 | 26.20 | 26.41 | 0.14 | 0.53% | 26.12 | 26.49 | 168190 | 44199.68 | 3.16% | 0.00 |
| 2025-07-24 | 26.12 | 26.27 | 0.08 | 0.31% | 26.07 | 26.32 | 149126 | 39042.33 | 2.80% | 8.00 |
| 2025-07-23 | 26.39 | 26.19 | -0.46 | -1.73% | 26.08 | 26.55 | 214650 | 56336.54 | 4.03% | 6.00 |
| 2025-07-22 | 27.00 | 26.65 | -0.34 | -1.26% | 26.46 | 27.12 | 223596 | 59679.47 | 4.20% | 10.00 |
| 2025-07-21 | 26.60 | 26.99 | 0.44 | 1.66% | 26.41 | 27.16 | 243523 | 65541.70 | 4.57% | 12.00 |
| 2025-07-18 | 26.70 | 26.55 | -0.25 | -0.93% | 26.35 | 27.00 | 216202 | 57501.47 | 4.06% | 5.00 |
| 2025-07-17 | 26.58 | 26.80 | 0.39 | 1.48% | 26.24 | 26.96 | 222873 | 59439.96 | 4.18% | 11.00 |
| 2025-07-16 | 26.68 | 26.41 | -0.27 | -1.01% | 26.31 | 27.19 | 263346 | 70398.48 | 4.94% | 34.00 |
| 2025-07-15 | 26.15 | 26.68 | 0.61 | 2.34% | 26.07 | 26.69 | 270232 | 71500.84 | 5.07% | 8.00 |
| 2025-07-14 | 26.26 | 26.07 | -0.22 | -0.84% | 25.90 | 26.32 | 121706 | 31714.61 | 2.28% | 0.00 |
| 2025-07-11 | 26.08 | 26.29 | 0.22 | 0.84% | 25.72 | 26.40 | 171041 | 44713.02 | 3.21% | 5.00 |
| 2025-07-10 | 26.06 | 26.07 | -0.06 | -0.23% | 25.86 | 26.26 | 136210 | 35494.95 | 2.56% | 7.00 |
| 2025-07-09 | 26.70 | 26.13 | -0.64 | -2.39% | 26.08 | 26.74 | 214061 | 56469.66 | 4.02% | 28.00 |
| 2025-07-08 | 26.02 | 26.77 | 0.87 | 3.36% | 25.90 | 26.79 | 235049 | 62413.55 | 4.41% | 11.00 |
| 2025-07-07 | 26.22 | 25.90 | -0.31 | -1.18% | 25.60 | 26.27 | 137045 | 35476.81 | 2.57% | 0.00 |
| 2025-07-04 | 26.51 | 26.21 | -0.28 | -1.06% | 26.02 | 26.76 | 224732 | 59262.11 | 4.22% | 0.00 |
| 2025-07-03 | 26.79 | 26.84 | -0.04 | -0.15% | 26.60 | 27.20 | 206021 | 55376.19 | 3.87% | 0.00 |
| 2025-07-02 | 27.71 | 26.88 | -1.11 | -3.97% | 26.68 | 27.82 | 275647 | 74399.91 | 5.17% | 0.00 |
| 2025-07-01 | 28.36 | 27.99 | -0.64 | -2.24% | 27.82 | 28.46 | 378494 | 106288.46 | 7.10% | 0.00 |
| 2025-06-30 | 27.30 | 28.63 | 1.62 | 6.00% | 27.20 | 29.55 | 616943 | 173813.95 | 11.58% | 12.00 |
广和通(300638)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。
