| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 26.90 | 26.18 | -1.26 | -4.59% | 26.11 | 26.99 | 243065 | 64266.67 | 4.58% | 12.00 |
| 2026-03-25 | 28.74 | 27.44 | 1.39 | 5.34% | 27.00 | 28.80 | 441037 | 123075.63 | 8.31% | 25.00 |
| 2026-03-24 | 25.45 | 26.05 | 1.07 | 4.28% | 24.91 | 26.07 | 164269 | 42019.61 | 3.10% | 0.00 |
| 2026-03-23 | 26.00 | 24.98 | -1.49 | -5.63% | 24.70 | 26.26 | 190481 | 48451.75 | 3.59% | 0.00 |
| 2026-03-20 | 26.89 | 26.47 | -0.25 | -0.94% | 26.45 | 27.65 | 189341 | 51289.53 | 3.57% | 1.00 |
| 2026-03-19 | 26.75 | 26.72 | -0.52 | -1.91% | 26.54 | 27.05 | 130404 | 34852.47 | 2.46% | 0.00 |
| 2026-03-18 | 27.13 | 27.24 | 0.40 | 1.49% | 26.51 | 27.25 | 142282 | 38260.04 | 2.68% | 30.00 |
| 2026-03-17 | 27.45 | 26.84 | -0.56 | -2.04% | 26.80 | 27.88 | 162309 | 44443.99 | 3.06% | 0.00 |
| 2026-03-16 | 27.05 | 27.40 | 0.23 | 0.85% | 26.70 | 27.48 | 104959 | 28573.37 | 1.98% | 0.00 |
| 2026-03-13 | 27.10 | 27.17 | -0.06 | -0.22% | 27.02 | 27.88 | 121812 | 33391.00 | 2.30% | 0.00 |
| 2026-03-12 | 27.39 | 27.23 | -0.25 | -0.91% | 26.83 | 27.68 | 122706 | 33488.98 | 2.31% | 0.00 |
| 2026-03-11 | 27.74 | 27.48 | -0.25 | -0.90% | 27.47 | 28.10 | 147709 | 41038.67 | 2.78% | 0.00 |
| 2026-03-10 | 27.50 | 27.73 | 0.66 | 2.44% | 27.21 | 27.78 | 161798 | 44616.36 | 3.05% | 0.00 |
| 2026-03-09 | 26.50 | 27.07 | -0.11 | -0.40% | 25.81 | 27.19 | 200222 | 52738.50 | 3.77% | 0.00 |
| 2026-03-06 | 27.06 | 27.18 | 0.27 | 1.00% | 26.65 | 27.50 | 123915 | 33559.99 | 2.34% | 0.00 |
| 2026-03-05 | 27.16 | 26.91 | 0.30 | 1.13% | 26.72 | 27.42 | 147144 | 39871.49 | 2.77% | 0.00 |
| 2026-03-04 | 26.50 | 26.61 | -0.01 | -0.04% | 26.30 | 27.16 | 166691 | 44632.19 | 3.14% | 0.00 |
| 2026-03-03 | 28.93 | 26.62 | -2.28 | -7.89% | 26.60 | 29.20 | 313113 | 86511.17 | 5.90% | 2.00 |
| 2026-03-02 | 29.61 | 28.90 | -1.60 | -5.25% | 28.88 | 29.88 | 292254 | 85353.65 | 5.51% | 7.00 |
| 2026-02-27 | 30.00 | 30.50 | 0.30 | 0.99% | 29.48 | 30.70 | 297004 | 89560.02 | 5.60% | 38.00 |
| 2026-02-26 | 29.92 | 30.20 | 0.28 | 0.94% | 29.73 | 30.32 | 195003 | 58705.84 | 3.68% | 0.00 |
| 2026-02-25 | 29.88 | 29.92 | 0.10 | 0.34% | 29.62 | 30.09 | 189557 | 56572.91 | 3.57% | 0.00 |
| 2026-02-24 | 30.50 | 29.82 | -0.33 | -1.09% | 29.74 | 30.59 | 202720 | 60901.48 | 3.82% | 0.00 |
| 2026-02-13 | 30.35 | 30.15 | -0.57 | -1.86% | 30.08 | 30.88 | 202551 | 61659.86 | 3.82% | 5.00 |
| 2026-02-12 | 30.20 | 30.72 | 0.09 | 0.29% | 29.92 | 31.00 | 314473 | 95978.88 | 5.93% | 0.00 |
| 2026-02-11 | 30.82 | 30.63 | 0.63 | 2.10% | 30.54 | 31.48 | 419887 | 130455.40 | 7.92% | 7.00 |
| 2026-02-10 | 29.76 | 30.00 | 0.24 | 0.81% | 29.55 | 30.35 | 224537 | 67541.84 | 4.23% | 0.00 |
| 2026-02-09 | 29.00 | 29.76 | 1.17 | 4.09% | 28.91 | 29.83 | 243989 | 71934.04 | 4.60% | 2.00 |
| 2026-02-06 | 28.61 | 28.59 | -0.16 | -0.56% | 28.18 | 29.05 | 145682 | 41925.97 | 2.75% | 0.00 |
| 2026-02-05 | 28.75 | 28.75 | -0.26 | -0.90% | 28.58 | 29.03 | 121097 | 34846.38 | 2.28% | 7.00 |
| 2026-02-04 | 29.03 | 29.01 | -0.36 | -1.23% | 28.58 | 29.22 | 195866 | 56623.71 | 3.69% | 9.00 |
| 2026-02-03 | 28.46 | 29.37 | 1.19 | 4.22% | 28.39 | 29.39 | 214199 | 61884.11 | 4.04% | 37.00 |
| 2026-02-02 | 29.00 | 28.18 | -0.75 | -2.59% | 28.13 | 29.45 | 201654 | 58112.68 | 3.80% | 9.00 |
| 2026-01-30 | 29.25 | 28.93 | -0.75 | -2.53% | 28.54 | 29.67 | 249956 | 72589.05 | 4.71% | 1.00 |
| 2026-01-29 | 29.84 | 29.68 | -0.15 | -0.50% | 29.02 | 30.85 | 324616 | 97698.73 | 6.12% | 0.00 |
| 2026-01-28 | 30.25 | 29.83 | -0.50 | -1.65% | 29.76 | 30.70 | 236331 | 71126.52 | 4.46% | 0.00 |
| 2026-01-27 | 29.95 | 30.33 | 0.41 | 1.37% | 29.18 | 30.50 | 262237 | 78441.36 | 4.94% | 18.00 |
| 2026-01-26 | 31.87 | 29.92 | -1.95 | -6.12% | 29.82 | 31.96 | 449588 | 136921.88 | 8.48% | 0.00 |
| 2026-01-23 | 31.30 | 31.87 | 0.63 | 2.02% | 31.13 | 32.05 | 389928 | 123428.25 | 7.35% | 100.00 |
| 2026-01-22 | 31.32 | 31.24 | -0.11 | -0.35% | 31.03 | 31.77 | 270589 | 84903.03 | 5.10% | 6.00 |
| 2026-01-21 | 30.75 | 31.35 | 0.21 | 0.67% | 30.60 | 31.59 | 311346 | 97270.84 | 5.87% | 10.00 |
| 2026-01-20 | 31.62 | 31.14 | -0.16 | -0.51% | 30.50 | 31.84 | 352591 | 109955.23 | 6.65% | 0.00 |
| 2026-01-19 | 31.59 | 31.30 | -0.79 | -2.46% | 31.03 | 31.68 | 340586 | 106551.95 | 6.42% | 10.00 |
| 2026-01-16 | 32.80 | 32.09 | -0.37 | -1.14% | 31.33 | 32.94 | 455261 | 145436.30 | 8.58% | 0.00 |
| 2026-01-15 | 32.80 | 32.46 | -1.01 | -3.02% | 31.82 | 33.60 | 612143 | 199006.95 | 11.54% | 0.00 |
| 2026-01-14 | 33.22 | 33.47 | 0.35 | 1.06% | 32.51 | 35.10 | 967831 | 328524.38 | 18.25% | 42.00 |
| 2026-01-13 | 35.30 | 33.12 | -2.88 | -8.00% | 32.44 | 35.37 | 944100 | 314487.84 | 17.80% | 118.00 |
| 2026-01-12 | 31.65 | 36.00 | 5.11 | 16.54% | 31.42 | 36.37 | 1180288 | 397259.16 | 22.25% | 38.00 |
| 2026-01-09 | 30.09 | 30.89 | 0.83 | 2.76% | 29.68 | 30.99 | 619596 | 189417.88 | 11.68% | 50.00 |
| 2026-01-08 | 29.70 | 30.06 | 0.66 | 2.24% | 29.24 | 30.49 | 494934 | 148453.16 | 9.33% | 35.00 |
| 2026-01-07 | 29.58 | 29.40 | -0.42 | -1.41% | 29.33 | 30.05 | 404947 | 119942.38 | 7.63% | 30.00 |
| 2026-01-06 | 30.18 | 29.82 | -0.66 | -2.17% | 29.49 | 30.18 | 521523 | 155335.69 | 9.83% | 28.00 |
| 2026-01-05 | 29.36 | 30.48 | 0.84 | 2.83% | 29.22 | 30.49 | 704461 | 210775.66 | 13.28% | 21.00 |
| 2025-12-31 | 28.45 | 29.64 | 1.33 | 4.70% | 27.85 | 29.89 | 719173 | 209697.95 | 13.56% | 129.00 |
| 2025-12-30 | 27.60 | 28.31 | 0.51 | 1.83% | 27.49 | 28.58 | 349101 | 98310.05 | 6.55% | 6.00 |
| 2025-12-29 | 28.00 | 27.80 | -0.45 | -1.59% | 27.62 | 28.15 | 254853 | 71099.48 | 4.78% | 1.00 |
| 2025-12-26 | 27.70 | 28.25 | 0.32 | 1.15% | 27.54 | 28.77 | 423862 | 119248.23 | 7.95% | 19.00 |
| 2025-12-25 | 27.77 | 27.93 | 0.51 | 1.86% | 27.17 | 28.09 | 320594 | 88875.21 | 6.02% | 11.00 |
| 2025-12-24 | 26.63 | 27.42 | 0.67 | 2.50% | 26.61 | 27.55 | 266560 | 72700.39 | 5.00% | 1.00 |
| 2025-12-23 | 26.93 | 26.75 | -0.51 | -1.87% | 26.49 | 27.25 | 253339 | 67854.77 | 4.75% | 0.00 |
| 2025-12-22 | 26.89 | 27.26 | 0.16 | 0.59% | 26.89 | 27.45 | 228607 | 62304.82 | 4.29% | 0.00 |
| 2025-12-19 | 27.28 | 27.10 | -0.06 | -0.22% | 27.02 | 27.83 | 290857 | 79448.83 | 5.46% | 0.00 |
| 2025-12-18 | 27.51 | 27.16 | -0.84 | -3.00% | 27.08 | 27.84 | 278865 | 76687.34 | 5.23% | 0.00 |
| 2025-12-17 | 27.28 | 28.00 | 0.60 | 2.19% | 26.70 | 28.14 | 379366 | 103873.95 | 7.12% | 10.00 |
| 2025-12-16 | 28.85 | 27.40 | -1.15 | -4.03% | 27.34 | 28.94 | 307166 | 85454.37 | 5.76% | 10.00 |
| 2025-12-15 | 28.31 | 28.55 | -0.28 | -0.97% | 28.31 | 29.31 | 347435 | 100270.36 | 6.52% | 20.00 |
| 2025-12-12 | 28.01 | 28.83 | 0.82 | 2.93% | 28.01 | 29.19 | 418016 | 119894.88 | 7.84% | 0.00 |
| 2025-12-11 | 29.44 | 28.01 | -1.48 | -5.02% | 28.00 | 29.44 | 522530 | 149396.78 | 9.80% | 19.00 |
| 2025-12-10 | 29.32 | 29.49 | -0.31 | -1.04% | 28.71 | 29.66 | 573694 | 167355.73 | 10.76% | 45.00 |
| 2025-12-09 | 30.10 | 29.80 | -0.74 | -2.42% | 29.80 | 31.44 | 750019 | 227896.11 | 14.07% | 61.00 |
| 2025-12-08 | 29.15 | 30.54 | 0.89 | 3.00% | 29.13 | 31.20 | 914736 | 277793.34 | 17.16% | 9.00 |
| 2025-12-05 | 29.52 | 29.65 | -0.23 | -0.77% | 28.89 | 30.51 | 829787 | 245584.23 | 15.57% | 47.00 |
| 2025-12-04 | 31.03 | 29.88 | -2.08 | -6.51% | 29.47 | 31.35 | 1057465 | 318765.41 | 19.84% | 72.00 |
| 2025-12-03 | 33.88 | 31.96 | -2.44 | -7.09% | 31.56 | 34.33 | 1312441 | 429498.47 | 24.63% | 33.00 |
| 2025-12-02 | 33.00 | 34.40 | 2.02 | 6.24% | 31.38 | 34.86 | 1897126 | 619055.75 | 35.60% | 18.00 |
| 2025-12-01 | 29.11 | 32.38 | 5.40 | 20.01% | 28.40 | 32.38 | 1457350 | 452840.81 | 27.35% | 0.00 |
| 2025-11-28 | 27.01 | 26.98 | 0.70 | 2.66% | 26.00 | 27.27 | 482221 | 128968.48 | 9.05% | 0.00 |
| 2025-11-27 | 24.58 | 26.28 | 1.74 | 7.09% | 24.58 | 27.20 | 525964 | 138620.17 | 9.87% | 0.00 |
| 2025-11-26 | 24.30 | 24.54 | 0.28 | 1.15% | 24.21 | 25.18 | 162169 | 40135.66 | 3.04% | 0.00 |
| 2025-11-25 | 24.01 | 24.26 | 0.35 | 1.46% | 23.91 | 24.76 | 125732 | 30743.25 | 2.36% | 0.00 |
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。
