| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 24.85 | 25.13 | 0.59 | 2.40% | 24.70 | 25.77 | 53866 | 13618.11 | 2.17% | 0.00 |
| 2026-03-24 | 24.34 | 24.54 | 0.74 | 3.11% | 23.77 | 24.60 | 38385 | 9286.26 | 1.55% | 0.00 |
| 2026-03-23 | 24.90 | 23.80 | -1.55 | -6.11% | 23.60 | 25.11 | 64452 | 15708.26 | 2.59% | 0.00 |
| 2026-03-20 | 26.20 | 25.35 | -0.73 | -2.80% | 25.34 | 26.60 | 47633 | 12355.18 | 1.92% | 0.00 |
| 2026-03-19 | 26.25 | 26.08 | -0.51 | -1.92% | 25.93 | 26.59 | 40328 | 10559.60 | 1.62% | 0.00 |
| 2026-03-18 | 25.48 | 26.59 | 1.41 | 5.60% | 25.39 | 26.61 | 64943 | 16951.38 | 2.61% | 0.00 |
| 2026-03-17 | 26.19 | 25.18 | -0.92 | -3.52% | 25.18 | 26.28 | 43738 | 11224.37 | 1.76% | 0.00 |
| 2026-03-16 | 25.89 | 26.10 | 0.23 | 0.89% | 25.56 | 26.14 | 42091 | 10887.95 | 1.69% | 0.00 |
| 2026-03-13 | 26.55 | 25.87 | -0.75 | -2.82% | 25.83 | 26.55 | 48590 | 12709.68 | 1.96% | 0.00 |
| 2026-03-12 | 27.36 | 26.62 | -0.91 | -3.31% | 26.52 | 27.58 | 61036 | 16400.16 | 2.46% | 0.00 |
| 2026-03-11 | 28.53 | 27.53 | -0.88 | -3.10% | 27.35 | 28.76 | 96034 | 26702.15 | 3.87% | 0.00 |
| 2026-03-10 | 27.53 | 28.41 | 0.99 | 3.61% | 27.53 | 28.44 | 81434 | 22944.21 | 3.28% | 0.00 |
| 2026-03-09 | 27.00 | 27.42 | -0.33 | -1.19% | 26.26 | 27.48 | 68827 | 18455.55 | 2.77% | 0.00 |
| 2026-03-06 | 27.15 | 27.75 | 0.46 | 1.69% | 26.93 | 28.50 | 84782 | 23718.68 | 3.41% | 1.00 |
| 2026-03-05 | 27.17 | 27.29 | 0.54 | 2.02% | 26.71 | 27.55 | 85484 | 23273.14 | 3.44% | 0.00 |
| 2026-03-04 | 25.35 | 26.75 | 0.95 | 3.68% | 25.31 | 26.97 | 118957 | 31599.86 | 4.79% | 1.00 |
| 2026-03-03 | 29.00 | 25.80 | -3.14 | -10.85% | 25.66 | 29.20 | 191173 | 51243.29 | 7.70% | 0.00 |
| 2026-03-02 | 27.89 | 28.94 | 1.06 | 3.80% | 27.89 | 29.10 | 144496 | 41298.34 | 5.82% | 0.00 |
| 2026-02-27 | 27.56 | 27.88 | 0.08 | 0.29% | 27.42 | 27.99 | 48689 | 13507.69 | 1.96% | 0.00 |
| 2026-02-26 | 27.58 | 27.80 | 0.10 | 0.36% | 27.42 | 28.13 | 64303 | 17902.37 | 2.59% | 0.00 |
| 2026-02-25 | 27.72 | 27.70 | 0.04 | 0.14% | 27.45 | 28.12 | 68047 | 18857.73 | 2.74% | 0.00 |
| 2026-02-24 | 28.13 | 27.66 | -0.30 | -1.07% | 27.41 | 28.19 | 56524 | 15719.65 | 2.28% | 1.00 |
| 2026-02-13 | 27.92 | 27.96 | -0.08 | -0.29% | 27.92 | 28.36 | 60057 | 16895.13 | 2.42% | 0.00 |
| 2026-02-12 | 28.11 | 28.04 | 0.15 | 0.54% | 27.99 | 28.48 | 86576 | 24430.78 | 3.48% | 1.00 |
| 2026-02-11 | 28.80 | 27.89 | -1.14 | -3.93% | 27.87 | 28.92 | 101976 | 28774.39 | 4.10% | 0.00 |
| 2026-02-10 | 28.42 | 29.03 | 0.33 | 1.15% | 28.05 | 29.47 | 141677 | 40737.83 | 5.70% | 10.00 |
| 2026-02-09 | 28.33 | 28.70 | 0.60 | 2.14% | 28.16 | 28.75 | 103277 | 29503.85 | 4.16% | 0.00 |
| 2026-02-06 | 27.37 | 28.10 | 0.20 | 0.72% | 27.37 | 28.68 | 115078 | 32411.49 | 4.63% | 0.00 |
| 2026-02-05 | 27.94 | 27.90 | -0.51 | -1.80% | 27.80 | 28.83 | 97281 | 27440.03 | 3.92% | 0.00 |
| 2026-02-04 | 28.20 | 28.41 | 0.42 | 1.50% | 28.20 | 29.08 | 163518 | 46861.30 | 6.58% | 0.00 |
| 2026-02-03 | 26.70 | 27.99 | 1.62 | 6.14% | 26.59 | 28.08 | 139396 | 38427.79 | 5.61% | 2.00 |
| 2026-02-02 | 26.60 | 26.37 | -0.65 | -2.41% | 26.37 | 27.36 | 89811 | 24120.63 | 3.62% | 2.00 |
| 2026-01-30 | 27.72 | 27.02 | -1.42 | -4.99% | 26.34 | 27.84 | 164143 | 44328.96 | 6.61% | 0.00 |
| 2026-01-29 | 27.39 | 28.44 | 0.76 | 2.75% | 26.95 | 28.90 | 166831 | 47187.36 | 6.72% | 0.00 |
| 2026-01-28 | 28.30 | 27.68 | -0.78 | -2.74% | 27.42 | 28.38 | 124182 | 34557.68 | 5.00% | 5.00 |
| 2026-01-27 | 26.80 | 28.46 | 1.65 | 6.15% | 26.80 | 28.49 | 170171 | 47244.93 | 6.85% | 0.00 |
| 2026-01-26 | 28.00 | 26.81 | -1.28 | -4.56% | 26.47 | 28.00 | 126162 | 34045.44 | 5.08% | 0.00 |
| 2026-01-23 | 27.22 | 28.09 | 1.13 | 4.19% | 26.96 | 28.21 | 161462 | 44776.14 | 6.50% | 5.00 |
| 2026-01-22 | 26.60 | 26.96 | 0.35 | 1.32% | 26.42 | 27.20 | 102865 | 27670.70 | 4.14% | 4.00 |
| 2026-01-21 | 26.07 | 26.61 | 0.35 | 1.33% | 26.03 | 26.70 | 99759 | 26367.31 | 4.02% | 9.00 |
| 2026-01-20 | 27.31 | 26.26 | -0.92 | -3.38% | 26.00 | 27.47 | 142376 | 37759.07 | 5.73% | 25.00 |
| 2026-01-19 | 27.42 | 27.18 | -0.53 | -1.91% | 27.05 | 27.90 | 137392 | 37738.10 | 5.53% | 0.00 |
| 2026-01-16 | 29.56 | 27.71 | -1.27 | -4.38% | 27.56 | 29.75 | 183241 | 51716.13 | 7.38% | 6.00 |
| 2026-01-15 | 30.91 | 28.98 | -6.00 | -17.15% | 28.05 | 31.80 | 300913 | 89132.70 | 12.11% | 10.00 |
| 2026-01-14 | 30.50 | 34.98 | 4.29 | 13.98% | 29.50 | 35.10 | 443618 | 142404.44 | 17.86% | 104.00 |
| 2026-01-13 | 31.05 | 30.69 | 1.40 | 4.78% | 30.69 | 35.14 | 459791 | 147998.84 | 18.51% | 11.00 |
| 2026-01-12 | 24.40 | 29.29 | 4.88 | 19.99% | 24.36 | 29.29 | 262954 | 72124.68 | 10.58% | 0.00 |
| 2026-01-09 | 24.27 | 24.41 | 0.46 | 1.92% | 23.98 | 24.92 | 120695 | 29512.35 | 4.86% | 0.00 |
| 2026-01-08 | 23.50 | 23.95 | 0.54 | 2.31% | 23.29 | 23.98 | 78997 | 18770.00 | 3.18% | 5.00 |
| 2026-01-07 | 23.56 | 23.41 | -0.14 | -0.59% | 23.23 | 23.85 | 62753 | 14732.20 | 2.53% | 0.00 |
| 2026-01-06 | 23.24 | 23.55 | 0.25 | 1.07% | 23.08 | 23.58 | 68865 | 16073.82 | 2.77% | 0.00 |
| 2026-01-05 | 23.22 | 23.30 | 0.08 | 0.34% | 22.93 | 23.38 | 68177 | 15830.87 | 2.74% | 0.00 |
| 2025-12-31 | 22.93 | 23.22 | 0.21 | 0.91% | 22.88 | 23.46 | 73907 | 17196.44 | 2.97% | 0.00 |
| 2025-12-30 | 22.97 | 23.01 | -0.09 | -0.39% | 22.81 | 23.29 | 51949 | 11973.45 | 2.09% | 0.00 |
| 2025-12-29 | 23.25 | 23.10 | -0.12 | -0.52% | 22.77 | 23.36 | 53806 | 12399.38 | 2.17% | 0.00 |
| 2025-12-26 | 22.59 | 23.22 | 0.41 | 1.80% | 22.53 | 23.27 | 74085 | 17007.43 | 2.98% | 0.00 |
| 2025-12-25 | 22.45 | 22.81 | 0.45 | 2.01% | 22.30 | 23.00 | 55643 | 12646.30 | 2.24% | 0.00 |
| 2025-12-24 | 21.91 | 22.36 | 0.39 | 1.78% | 21.76 | 22.36 | 37437 | 8303.13 | 1.51% | 0.00 |
| 2025-12-23 | 22.12 | 21.97 | -0.37 | -1.66% | 21.86 | 22.36 | 41635 | 9174.09 | 1.68% | 0.00 |
| 2025-12-22 | 22.19 | 22.34 | 0.23 | 1.04% | 22.10 | 22.42 | 37081 | 8264.84 | 1.49% | 0.00 |
| 2025-12-19 | 22.06 | 22.11 | 0.16 | 0.73% | 22.05 | 22.68 | 38337 | 8540.51 | 1.54% | 0.00 |
| 2025-12-18 | 21.49 | 21.95 | 0.26 | 1.20% | 21.27 | 22.30 | 44862 | 9885.62 | 1.81% | 0.00 |
| 2025-12-17 | 21.55 | 21.69 | 0.16 | 0.74% | 20.76 | 21.88 | 56843 | 12083.82 | 2.29% | 0.00 |
| 2025-12-16 | 21.93 | 21.53 | -0.38 | -1.73% | 21.16 | 22.08 | 38619 | 8294.03 | 1.55% | 0.00 |
| 2025-12-15 | 21.82 | 21.91 | 0.01 | 0.05% | 21.44 | 22.22 | 39293 | 8598.10 | 1.58% | 0.00 |
| 2025-12-12 | 21.92 | 21.90 | -0.12 | -0.54% | 21.81 | 22.39 | 47380 | 10486.75 | 1.91% | 0.00 |
| 2025-12-11 | 22.28 | 22.02 | -0.21 | -0.94% | 22.00 | 22.49 | 41958 | 9307.40 | 1.69% | 0.00 |
| 2025-12-10 | 22.32 | 22.23 | -0.25 | -1.11% | 22.00 | 22.48 | 35483 | 7882.48 | 1.43% | 0.00 |
| 2025-12-09 | 22.44 | 22.48 | -0.12 | -0.53% | 22.35 | 22.69 | 38092 | 8562.06 | 1.53% | 4.00 |
| 2025-12-08 | 22.62 | 22.60 | 0.06 | 0.27% | 22.41 | 22.90 | 62032 | 14074.32 | 2.50% | 0.00 |
| 2025-12-05 | 22.08 | 22.54 | 0.44 | 1.99% | 21.90 | 22.55 | 49643 | 11103.89 | 2.00% | 0.00 |
| 2025-12-04 | 22.10 | 22.10 | -0.06 | -0.27% | 21.99 | 22.39 | 44567 | 9894.56 | 1.79% | 2.00 |
| 2025-12-03 | 22.47 | 22.16 | -0.34 | -1.51% | 21.85 | 22.50 | 48873 | 10801.49 | 1.97% | 31.00 |
| 2025-12-02 | 22.45 | 22.50 | 0.00 | 0.00% | 22.28 | 22.63 | 49002 | 11008.48 | 1.97% | 4.00 |
| 2025-12-01 | 22.20 | 22.50 | 0.35 | 1.58% | 22.10 | 22.59 | 71883 | 16135.26 | 2.89% | 0.00 |
| 2025-11-28 | 21.79 | 22.15 | 0.32 | 1.47% | 21.63 | 22.15 | 40114 | 8817.78 | 1.61% | 0.00 |
| 2025-11-27 | 21.55 | 21.83 | 0.21 | 0.97% | 21.46 | 22.14 | 39012 | 8508.27 | 1.57% | 0.00 |
| 2025-11-26 | 21.81 | 21.62 | -0.27 | -1.23% | 21.60 | 22.08 | 42090 | 9178.38 | 1.69% | 0.00 |
| 2025-11-25 | 21.65 | 21.89 | 0.27 | 1.25% | 21.53 | 22.19 | 62589 | 13755.93 | 2.52% | 0.00 |
| 2025-11-24 | 20.80 | 21.62 | 0.72 | 3.44% | 20.80 | 21.71 | 58862 | 12583.93 | 2.37% | 0.00 |
广哈通信(300711)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。
