| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 21.28 | 20.83 | -0.47 | -2.21% | 20.79 | 21.45 | 37749 | 7960.94 | 1.52% | 0.00 |
| 2025-05-22 | 21.61 | 21.30 | -0.35 | -1.62% | 21.27 | 21.79 | 29804 | 6414.46 | 1.20% | 0.00 |
| 2025-05-21 | 22.15 | 21.65 | -0.50 | -2.26% | 21.47 | 22.15 | 38928 | 8451.55 | 1.57% | 0.00 |
| 2025-05-20 | 21.93 | 22.15 | 0.22 | 1.00% | 21.71 | 22.17 | 34974 | 7687.04 | 1.41% | 0.00 |
| 2025-05-19 | 21.94 | 21.93 | 0.15 | 0.69% | 21.65 | 21.99 | 28267 | 6173.64 | 1.14% | 0.00 |
| 2025-05-16 | 21.94 | 21.78 | -0.32 | -1.45% | 21.70 | 22.22 | 41448 | 9095.53 | 1.67% | 0.00 |
| 2025-05-15 | 22.58 | 22.10 | -0.16 | -0.72% | 21.98 | 22.80 | 49932 | 11111.75 | 2.01% | 0.00 |
| 2025-05-14 | 22.45 | 22.26 | -0.30 | -1.33% | 22.08 | 22.68 | 70033 | 15682.19 | 2.82% | 3.00 |
| 2025-05-13 | 23.36 | 22.56 | -0.87 | -3.71% | 22.50 | 23.36 | 102587 | 23448.32 | 4.13% | 0.00 |
| 2025-05-12 | 22.47 | 23.63 | 0.94 | 4.14% | 22.35 | 23.68 | 147966 | 34555.88 | 5.96% | 0.00 |
| 2025-05-09 | 22.43 | 22.69 | 0.36 | 1.61% | 21.99 | 23.33 | 132051 | 29822.41 | 5.32% | 0.00 |
| 2025-05-08 | 21.77 | 22.33 | 0.44 | 2.01% | 21.66 | 22.42 | 57646 | 12753.65 | 2.32% | 0.00 |
| 2025-05-07 | 21.79 | 21.89 | 0.44 | 2.05% | 21.60 | 22.17 | 67459 | 14717.58 | 2.72% | 2.00 |
| 2025-05-06 | 20.99 | 21.45 | 0.68 | 3.27% | 20.86 | 21.45 | 42046 | 8935.56 | 1.69% | 0.00 |
| 2025-04-30 | 20.56 | 20.77 | 0.27 | 1.32% | 20.51 | 21.02 | 36581 | 7620.61 | 1.47% | 0.00 |
| 2025-04-29 | 20.46 | 20.50 | 0.02 | 0.10% | 20.26 | 20.70 | 27704 | 5690.16 | 1.12% | 0.00 |
| 2025-04-28 | 20.53 | 20.48 | -0.63 | -2.98% | 20.44 | 20.93 | 44186 | 9114.68 | 1.78% | 0.00 |
| 2025-04-25 | 21.54 | 21.11 | -0.02 | -0.09% | 21.02 | 21.72 | 77007 | 16397.25 | 3.10% | 0.00 |
| 2025-04-24 | 21.34 | 21.13 | -0.41 | -1.90% | 20.92 | 21.43 | 37633 | 7972.48 | 1.51% | 0.00 |
| 2025-04-23 | 21.19 | 21.54 | 0.43 | 2.04% | 21.17 | 21.55 | 46669 | 9973.03 | 1.88% | 0.00 |
| 2025-04-22 | 21.30 | 21.11 | -0.35 | -1.63% | 21.08 | 21.45 | 50877 | 10776.76 | 2.05% | 0.00 |
| 2025-04-21 | 21.30 | 21.46 | 0.06 | 0.28% | 21.01 | 21.75 | 74302 | 15905.56 | 2.99% | 0.00 |
| 2025-04-18 | 20.42 | 21.40 | 0.80 | 3.88% | 20.36 | 22.04 | 93490 | 19960.07 | 3.76% | 6.00 |
| 2025-04-17 | 20.66 | 20.60 | -0.12 | -0.58% | 20.50 | 20.90 | 23619 | 4892.40 | 0.95% | 0.00 |
| 2025-04-16 | 20.76 | 20.72 | -0.22 | -1.05% | 20.18 | 21.15 | 28050 | 5812.98 | 1.13% | 0.00 |
| 2025-04-15 | 20.91 | 20.94 | -0.10 | -0.48% | 20.78 | 21.20 | 26889 | 5629.80 | 1.08% | 0.00 |
| 2025-04-14 | 21.16 | 21.04 | 0.20 | 0.96% | 20.95 | 21.43 | 33500 | 7088.30 | 1.35% | 0.00 |
| 2025-04-11 | 20.41 | 20.84 | 0.17 | 0.82% | 20.41 | 21.08 | 48969 | 10193.00 | 1.97% | 0.00 |
| 2025-04-10 | 20.82 | 20.67 | 0.19 | 0.93% | 20.65 | 21.34 | 77804 | 16343.16 | 3.13% | 0.00 |
| 2025-04-09 | 18.65 | 20.48 | 1.55 | 8.19% | 17.62 | 20.70 | 98714 | 19160.45 | 3.97% | 0.00 |
| 2025-04-08 | 18.25 | 18.93 | 1.24 | 7.01% | 18.16 | 19.17 | 82869 | 15554.38 | 3.34% | 0.00 |
| 2025-04-07 | 20.40 | 17.69 | -4.42 | -19.99% | 17.69 | 20.65 | 80807 | 15177.41 | 3.25% | 0.00 |
| 2025-04-03 | 22.30 | 22.11 | -0.37 | -1.65% | 21.91 | 22.59 | 28300 | 6286.10 | 1.14% | 0.00 |
| 2025-04-02 | 22.79 | 22.48 | -0.30 | -1.32% | 22.43 | 22.96 | 30462 | 6913.65 | 1.23% | 0.00 |
| 2025-04-01 | 22.97 | 22.78 | 0.11 | 0.49% | 22.67 | 23.04 | 26645 | 6084.83 | 1.07% | 0.00 |
| 2025-03-31 | 22.91 | 22.67 | -0.41 | -1.78% | 22.35 | 22.98 | 34125 | 7717.03 | 1.37% | 0.00 |
| 2025-03-28 | 23.28 | 23.08 | -0.35 | -1.49% | 22.71 | 23.59 | 51133 | 11790.24 | 2.06% | 0.00 |
| 2025-03-27 | 22.58 | 23.43 | 0.86 | 3.81% | 22.46 | 24.01 | 94482 | 22212.33 | 3.80% | 0.00 |
| 2025-03-26 | 22.42 | 22.57 | 0.04 | 0.18% | 22.42 | 22.83 | 24225 | 5478.69 | 0.98% | 0.00 |
| 2025-03-25 | 22.46 | 22.53 | 0.07 | 0.31% | 22.28 | 23.15 | 34561 | 7821.72 | 1.39% | 0.00 |
| 2025-03-24 | 23.21 | 22.46 | -0.69 | -2.98% | 21.75 | 23.37 | 50993 | 11430.33 | 2.05% | 0.00 |
| 2025-03-21 | 23.52 | 23.15 | -0.57 | -2.40% | 23.15 | 23.90 | 39842 | 9333.65 | 1.60% | 0.00 |
| 2025-03-20 | 23.70 | 23.72 | -0.06 | -0.25% | 23.68 | 24.10 | 33304 | 7951.25 | 1.34% | 0.00 |
| 2025-03-19 | 24.18 | 23.78 | -0.52 | -2.14% | 23.66 | 24.26 | 47662 | 11415.91 | 1.92% | 0.00 |
| 2025-03-18 | 24.15 | 24.30 | 0.03 | 0.12% | 24.06 | 24.48 | 59769 | 14501.32 | 2.41% | 0.00 |
| 2025-03-17 | 23.68 | 24.27 | 0.59 | 2.49% | 23.68 | 24.86 | 96777 | 23612.77 | 3.90% | 0.00 |
| 2025-03-14 | 23.42 | 23.68 | -0.05 | -0.21% | 22.94 | 23.76 | 68115 | 15935.52 | 2.74% | 0.00 |
| 2025-03-13 | 23.66 | 23.73 | 0.29 | 1.24% | 23.26 | 24.48 | 95101 | 22660.40 | 3.83% | 0.00 |
| 2025-03-12 | 23.42 | 23.44 | 0.01 | 0.04% | 23.31 | 23.80 | 47142 | 11083.09 | 1.90% | 8.00 |
| 2025-03-11 | 23.00 | 23.43 | 0.08 | 0.34% | 22.83 | 23.43 | 35896 | 8318.50 | 1.44% | 1.00 |
| 2025-03-10 | 23.53 | 23.35 | -0.19 | -0.81% | 23.24 | 23.65 | 33206 | 7776.90 | 1.34% | 0.00 |
| 2025-03-07 | 23.59 | 23.54 | -0.20 | -0.84% | 23.26 | 23.87 | 60630 | 14262.22 | 2.44% | 0.00 |
| 2025-03-06 | 23.42 | 23.74 | 0.35 | 1.50% | 23.42 | 23.96 | 76897 | 18230.12 | 3.10% | 0.00 |
| 2025-03-05 | 22.91 | 23.39 | 0.48 | 2.10% | 22.91 | 23.64 | 63224 | 14773.37 | 2.54% | 0.00 |
| 2025-03-04 | 22.18 | 22.91 | 0.50 | 2.23% | 22.16 | 23.00 | 46776 | 10641.74 | 1.88% | 2.00 |
| 2025-03-03 | 22.30 | 22.41 | 0.27 | 1.22% | 22.09 | 22.77 | 43687 | 9839.74 | 1.76% | 0.00 |
| 2025-02-28 | 23.52 | 22.14 | -1.63 | -6.86% | 22.14 | 23.60 | 80712 | 18305.08 | 3.25% | 0.00 |
| 2025-02-27 | 24.90 | 23.77 | -1.21 | -4.84% | 23.40 | 24.93 | 106172 | 25526.38 | 4.27% | 0.00 |
| 2025-02-26 | 25.15 | 24.98 | 0.09 | 0.36% | 24.55 | 25.20 | 86463 | 21433.55 | 3.48% | 4.00 |
| 2025-02-25 | 24.80 | 24.89 | -0.50 | -1.97% | 24.66 | 25.28 | 86222 | 21525.09 | 3.47% | 3.00 |
| 2025-02-24 | 24.72 | 25.39 | 0.54 | 2.17% | 24.40 | 25.45 | 122781 | 30765.79 | 4.94% | 10.00 |
| 2025-02-21 | 24.10 | 24.85 | 0.64 | 2.64% | 24.04 | 24.98 | 106052 | 26042.99 | 4.27% | 4.00 |
| 2025-02-20 | 24.46 | 24.21 | -0.33 | -1.34% | 23.86 | 24.47 | 93242 | 22469.99 | 3.75% | 1.00 |
| 2025-02-19 | 24.03 | 24.54 | 0.17 | 0.70% | 24.02 | 24.74 | 95532 | 23320.79 | 3.85% | 0.00 |
| 2025-02-18 | 26.01 | 24.37 | -1.91 | -7.27% | 24.32 | 26.59 | 126504 | 32359.36 | 5.09% | 10.00 |
| 2025-02-17 | 25.80 | 26.28 | 0.25 | 0.96% | 25.78 | 26.39 | 119416 | 31171.36 | 4.81% | 0.00 |
| 2025-02-14 | 26.00 | 26.03 | -0.35 | -1.33% | 25.38 | 26.14 | 152323 | 39147.11 | 6.13% | 35.00 |
| 2025-02-13 | 24.65 | 26.38 | 1.49 | 5.99% | 24.49 | 26.60 | 241450 | 62146.40 | 9.72% | 45.00 |
| 2025-02-12 | 24.80 | 24.89 | -0.06 | -0.24% | 24.55 | 25.08 | 93905 | 23285.92 | 3.78% | 0.00 |
| 2025-02-11 | 25.15 | 24.95 | -0.26 | -1.03% | 24.70 | 25.47 | 98711 | 24676.52 | 3.97% | 0.00 |
| 2025-02-10 | 24.93 | 25.21 | 0.28 | 1.12% | 24.80 | 25.30 | 115012 | 28827.45 | 4.63% | 0.00 |
| 2025-02-07 | 24.73 | 24.93 | 0.11 | 0.44% | 24.31 | 25.24 | 136930 | 33981.55 | 5.51% | 0.00 |
| 2025-02-06 | 23.79 | 24.82 | 1.11 | 4.68% | 23.72 | 24.86 | 117102 | 28724.31 | 4.71% | 9.00 |
| 2025-02-05 | 23.71 | 23.71 | 0.15 | 0.64% | 23.25 | 24.06 | 62916 | 14926.36 | 2.53% | 0.00 |
| 2025-01-27 | 24.40 | 23.56 | -1.03 | -4.19% | 23.56 | 24.83 | 68715 | 16530.88 | 2.77% | 0.00 |
| 2025-01-24 | 23.98 | 24.59 | 0.36 | 1.49% | 23.80 | 24.65 | 88188 | 21517.72 | 3.55% | 6.00 |
| 2025-01-23 | 24.62 | 24.23 | -0.02 | -0.08% | 24.18 | 25.35 | 121867 | 30114.80 | 4.91% | 0.00 |
| 2025-01-22 | 24.08 | 24.25 | 0.11 | 0.46% | 23.65 | 24.88 | 113020 | 27596.36 | 4.55% | 20.00 |
| 2025-01-21 | 23.99 | 24.14 | 0.37 | 1.56% | 23.73 | 24.44 | 98662 | 23748.70 | 3.97% | 7.00 |
| 2025-01-20 | 23.63 | 23.77 | 0.31 | 1.32% | 23.54 | 24.09 | 76083 | 18090.31 | 3.06% | 2.00 |
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。
