| 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 | 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 |
| 2025-11-21 | 21.12 | 20.90 | -0.41 | -1.92% | 20.43 | 21.61 | 56100 | 11702.02 | 2.26% | 0.00 |
| 2025-11-20 | 21.20 | 21.31 | 0.14 | 0.66% | 21.00 | 21.45 | 35504 | 7533.90 | 1.43% | 0.00 |
| 2025-11-19 | 21.67 | 21.17 | -0.38 | -1.76% | 21.03 | 21.67 | 49644 | 10554.35 | 2.00% | 0.00 |
| 2025-11-18 | 21.93 | 21.55 | -0.45 | -2.05% | 21.38 | 21.99 | 55242 | 11912.04 | 2.22% | 0.00 |
| 2025-11-17 | 21.65 | 22.00 | 0.06 | 0.27% | 21.65 | 22.04 | 52539 | 11502.61 | 2.11% | 0.00 |
| 2025-11-14 | 21.87 | 21.94 | 0.12 | 0.55% | 21.66 | 22.42 | 64302 | 14191.68 | 2.59% | 26.00 |
| 2025-11-13 | 21.80 | 21.82 | -0.28 | -1.27% | 21.69 | 22.14 | 55219 | 12092.35 | 2.22% | 0.00 |
| 2025-11-12 | 21.88 | 22.10 | 0.18 | 0.82% | 21.52 | 22.16 | 63083 | 13766.61 | 2.54% | 0.00 |
| 2025-11-11 | 22.20 | 21.92 | -0.26 | -1.17% | 21.80 | 22.61 | 65439 | 14488.58 | 2.63% | 0.00 |
| 2025-11-10 | 21.96 | 22.18 | 0.11 | 0.50% | 21.88 | 22.34 | 53326 | 11795.66 | 2.15% | 2.00 |
| 2025-11-07 | 21.93 | 22.07 | 0.03 | 0.14% | 21.61 | 22.19 | 61873 | 13582.67 | 2.49% | 0.00 |
| 2025-11-06 | 22.29 | 22.04 | -0.03 | -0.14% | 21.74 | 22.40 | 77081 | 17008.12 | 3.10% | 0.00 |
| 2025-11-05 | 21.82 | 22.07 | -0.16 | -0.72% | 21.80 | 22.31 | 58216 | 12861.22 | 2.34% | 25.00 |
| 2025-11-04 | 22.49 | 22.23 | -0.50 | -2.20% | 22.01 | 22.70 | 84866 | 18859.57 | 3.42% | 0.00 |
| 2025-11-03 | 22.60 | 22.73 | -0.02 | -0.09% | 22.32 | 22.88 | 115533 | 26123.93 | 4.65% | 0.00 |
| 2025-10-31 | 23.06 | 22.75 | -0.57 | -2.44% | 22.40 | 23.33 | 188991 | 42973.02 | 7.61% | 1.00 |
| 2025-10-30 | 21.27 | 23.32 | 1.74 | 8.06% | 21.16 | 25.00 | 252172 | 59010.02 | 10.15% | 3.00 |
| 2025-10-29 | 21.30 | 21.58 | 0.40 | 1.89% | 21.23 | 21.95 | 86843 | 18823.56 | 3.50% | 0.00 |
| 2025-10-28 | 21.05 | 21.18 | -0.08 | -0.38% | 20.91 | 21.35 | 38626 | 8186.09 | 1.55% | 0.00 |
| 2025-10-27 | 21.43 | 21.26 | -0.09 | -0.42% | 21.01 | 21.48 | 50544 | 10707.88 | 2.03% | 0.00 |
| 2025-10-24 | 21.48 | 21.35 | 0.11 | 0.52% | 21.16 | 21.60 | 81799 | 17510.90 | 3.29% | 0.00 |
| 2025-10-23 | 20.40 | 21.24 | 0.79 | 3.86% | 20.27 | 21.30 | 83605 | 17460.47 | 3.37% | 0.00 |
| 2025-10-22 | 20.44 | 20.45 | 0.07 | 0.34% | 20.17 | 20.58 | 21783 | 4454.30 | 0.88% | 0.00 |
| 2025-10-21 | 20.14 | 20.38 | 0.24 | 1.19% | 20.14 | 20.55 | 27686 | 5650.58 | 1.11% | 0.00 |
| 2025-10-20 | 20.19 | 20.14 | 0.14 | 0.70% | 19.90 | 20.50 | 28843 | 5832.34 | 1.16% | 0.00 |
| 2025-10-17 | 20.51 | 20.00 | -0.51 | -2.49% | 19.98 | 20.68 | 29984 | 6088.72 | 1.21% | 1.00 |
| 2025-10-16 | 20.75 | 20.51 | -0.30 | -1.44% | 20.49 | 20.83 | 30118 | 6205.78 | 1.21% | 0.00 |
| 2025-10-15 | 20.90 | 20.81 | -0.11 | -0.53% | 20.58 | 21.19 | 41090 | 8549.50 | 1.65% | 0.00 |
| 2025-10-14 | 21.11 | 20.92 | 0.02 | 0.10% | 20.79 | 21.58 | 53190 | 11247.10 | 2.14% | 0.00 |
| 2025-10-13 | 20.28 | 20.90 | 0.11 | 0.53% | 19.61 | 20.96 | 40918 | 8381.35 | 1.65% | 0.00 |
| 2025-10-10 | 20.71 | 20.79 | -0.04 | -0.19% | 20.55 | 20.97 | 35502 | 7377.45 | 1.43% | 0.00 |
| 2025-10-09 | 20.73 | 20.83 | 0.10 | 0.48% | 20.69 | 21.05 | 30379 | 6346.50 | 1.22% | 0.00 |
| 2025-09-30 | 21.00 | 20.73 | 0.07 | 0.34% | 20.71 | 21.17 | 32684 | 6840.60 | 1.32% | 0.00 |
| 2025-09-29 | 20.67 | 20.66 | -0.01 | -0.05% | 20.34 | 20.82 | 27508 | 5676.62 | 1.11% | 0.00 |
| 2025-09-26 | 21.15 | 20.67 | -0.48 | -2.27% | 20.67 | 21.19 | 30530 | 6375.59 | 1.23% | 0.00 |
| 2025-09-25 | 21.15 | 21.15 | 0.02 | 0.09% | 21.01 | 21.47 | 35409 | 7519.03 | 1.43% | 4.00 |
| 2025-09-24 | 20.90 | 21.13 | 0.11 | 0.52% | 20.66 | 21.25 | 32073 | 6753.34 | 1.29% | 0.00 |
| 2025-09-23 | 21.35 | 21.02 | -0.30 | -1.41% | 20.40 | 21.39 | 45065 | 9355.48 | 1.81% | 0.00 |
| 2025-09-22 | 21.20 | 21.32 | 0.07 | 0.33% | 21.13 | 21.41 | 25414 | 5405.74 | 1.02% | 0.10 |
| 2025-09-19 | 21.48 | 21.25 | -0.20 | -0.93% | 21.12 | 21.69 | 36252 | 7746.58 | 1.46% | 1.00 |
| 2025-09-18 | 22.15 | 21.45 | -0.51 | -2.32% | 21.20 | 22.15 | 54093 | 11752.06 | 2.18% | 0.00 |
| 2025-09-17 | 22.12 | 21.96 | -0.17 | -0.77% | 21.90 | 22.28 | 41650 | 9188.32 | 1.68% | 0.00 |
| 2025-09-16 | 21.97 | 22.13 | 0.16 | 0.73% | 21.83 | 22.20 | 32538 | 7171.26 | 1.31% | 0.00 |
| 2025-09-15 | 22.25 | 21.97 | -0.28 | -1.26% | 21.82 | 22.27 | 39326 | 8652.91 | 1.58% | 0.00 |
| 2025-09-12 | 22.42 | 22.25 | -0.33 | -1.46% | 22.22 | 22.72 | 57317 | 12866.35 | 2.31% | 0.00 |
| 2025-09-11 | 21.55 | 22.58 | 1.01 | 4.68% | 21.26 | 22.63 | 90789 | 20133.30 | 3.65% | 0.00 |
| 2025-09-10 | 21.39 | 21.57 | 0.32 | 1.51% | 21.22 | 22.15 | 54389 | 11785.70 | 2.19% | 0.00 |
| 2025-09-09 | 21.96 | 21.25 | -0.70 | -3.19% | 21.16 | 21.96 | 43619 | 9364.35 | 1.76% | 1.00 |
| 2025-09-08 | 21.84 | 21.95 | 0.16 | 0.73% | 21.46 | 22.03 | 43317 | 9427.99 | 1.74% | 0.00 |
| 2025-09-05 | 21.72 | 21.79 | 0.26 | 1.21% | 21.40 | 21.86 | 41414 | 8961.27 | 1.67% | 0.00 |
| 2025-09-04 | 22.20 | 21.53 | -0.71 | -3.19% | 21.15 | 22.58 | 60024 | 13150.26 | 2.42% | 0.00 |
| 2025-09-03 | 23.38 | 22.24 | -0.88 | -3.81% | 22.21 | 23.38 | 64066 | 14505.76 | 2.58% | 0.00 |
| 2025-09-02 | 24.03 | 23.12 | -1.10 | -4.54% | 22.86 | 24.16 | 85020 | 19793.66 | 3.42% | 0.00 |
| 2025-09-01 | 24.35 | 24.22 | -0.28 | -1.14% | 23.95 | 24.68 | 67851 | 16418.80 | 2.73% | 0.00 |
| 2025-08-29 | 24.55 | 24.50 | -0.30 | -1.21% | 24.26 | 25.09 | 94068 | 23127.22 | 3.79% | 0.00 |
| 2025-08-28 | 24.32 | 24.80 | 1.11 | 4.69% | 23.86 | 25.45 | 142483 | 34966.49 | 5.74% | 0.00 |
| 2025-08-27 | 24.50 | 23.69 | -0.87 | -3.54% | 23.66 | 24.75 | 88388 | 21495.85 | 3.56% | 0.00 |
| 2025-08-26 | 24.98 | 24.56 | -0.49 | -1.96% | 24.31 | 24.98 | 93361 | 22941.26 | 3.76% | 0.00 |
| 2025-08-25 | 24.05 | 25.05 | 1.18 | 4.94% | 23.77 | 25.28 | 153970 | 37629.94 | 6.20% | 0.00 |
| 2025-08-22 | 23.75 | 23.87 | 0.15 | 0.63% | 23.52 | 23.90 | 66633 | 15825.85 | 2.68% | 0.00 |
| 2025-08-21 | 24.43 | 23.72 | -0.74 | -3.03% | 23.55 | 24.44 | 104734 | 25066.97 | 4.22% | 4.00 |
| 2025-08-20 | 23.75 | 24.46 | 0.72 | 3.03% | 23.40 | 24.78 | 154553 | 37581.69 | 6.22% | 0.00 |
| 2025-08-19 | 23.76 | 23.74 | -0.09 | -0.38% | 23.50 | 23.96 | 70772 | 16814.22 | 2.85% | 0.00 |
| 2025-08-18 | 23.54 | 23.83 | 0.43 | 1.84% | 23.32 | 23.85 | 85892 | 20323.11 | 3.46% | 5.00 |
| 2025-08-15 | 23.36 | 23.40 | 0.04 | 0.17% | 23.31 | 23.74 | 59572 | 13985.12 | 2.40% | 30.00 |
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。
