| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-21 | 6.58 | 6.61 | 0.03 | 0.46% | 6.57 | 6.65 | 125125 | 8275.96 | 0.36% |
| 2025-05-20 | 6.55 | 6.58 | 0.04 | 0.61% | 6.53 | 6.59 | 91207 | 5988.10 | 0.26% |
| 2025-05-19 | 6.46 | 6.54 | 0.07 | 1.08% | 6.46 | 6.57 | 121350 | 7927.54 | 0.35% |
| 2025-05-16 | 6.56 | 6.47 | -0.07 | -1.07% | 6.46 | 6.60 | 132848 | 8644.92 | 0.38% |
| 2025-05-15 | 6.52 | 6.54 | -0.01 | -0.15% | 6.51 | 6.60 | 112284 | 7366.42 | 0.32% |
| 2025-05-14 | 6.56 | 6.55 | -0.02 | -0.30% | 6.47 | 6.56 | 122333 | 7960.31 | 0.35% |
| 2025-05-13 | 6.59 | 6.57 | 0.01 | 0.15% | 6.53 | 6.60 | 123366 | 8092.41 | 0.35% |
| 2025-05-12 | 6.51 | 6.56 | 0.05 | 0.77% | 6.49 | 6.57 | 163152 | 10671.13 | 0.47% |
| 2025-05-09 | 6.48 | 6.51 | 0.02 | 0.31% | 6.46 | 6.55 | 148912 | 9707.69 | 0.43% |
| 2025-05-08 | 6.51 | 6.49 | -0.02 | -0.31% | 6.46 | 6.53 | 139290 | 9048.11 | 0.40% |
| 2025-05-07 | 6.54 | 6.51 | 0.01 | 0.15% | 6.49 | 6.57 | 164438 | 10741.78 | 0.47% |
| 2025-05-06 | 6.50 | 6.50 | 0.05 | 0.78% | 6.41 | 6.50 | 214305 | 13836.68 | 0.61% |
| 2025-04-30 | 6.41 | 6.45 | 0.07 | 1.10% | 6.39 | 6.52 | 194930 | 12608.22 | 0.56% |
| 2025-04-29 | 6.49 | 6.38 | -0.13 | -2.00% | 6.35 | 6.50 | 199861 | 12811.06 | 0.57% |
| 2025-04-28 | 6.53 | 6.51 | -0.01 | -0.15% | 6.49 | 6.56 | 172445 | 11252.13 | 0.49% |
| 2025-04-25 | 6.46 | 6.52 | 0.07 | 1.09% | 6.44 | 6.54 | 202206 | 13133.39 | 0.58% |
| 2025-04-24 | 6.36 | 6.45 | 0.07 | 1.10% | 6.34 | 6.46 | 183982 | 11815.50 | 0.53% |
| 2025-04-23 | 6.30 | 6.38 | 0.10 | 1.59% | 6.24 | 6.41 | 226254 | 14320.55 | 0.65% |
| 2025-04-22 | 6.22 | 6.28 | 0.03 | 0.48% | 6.22 | 6.32 | 178423 | 11209.08 | 0.51% |
| 2025-04-21 | 6.23 | 6.25 | 0.01 | 0.16% | 6.22 | 6.28 | 124724 | 7801.40 | 0.36% |
| 2025-04-18 | 6.20 | 6.24 | 0.03 | 0.48% | 6.16 | 6.24 | 111908 | 6934.05 | 0.32% |
| 2025-04-17 | 6.24 | 6.21 | -0.04 | -0.64% | 6.21 | 6.25 | 122362 | 7618.41 | 0.35% |
| 2025-04-16 | 6.22 | 6.25 | -0.01 | -0.16% | 6.18 | 6.29 | 176407 | 10995.53 | 0.50% |
| 2025-04-15 | 6.27 | 6.26 | -0.01 | -0.16% | 6.21 | 6.28 | 125167 | 7810.95 | 0.36% |
| 2025-04-14 | 6.18 | 6.27 | 0.11 | 1.79% | 6.16 | 6.29 | 212961 | 13283.91 | 0.61% |
| 2025-04-11 | 6.18 | 6.16 | -0.06 | -0.96% | 6.12 | 6.21 | 178038 | 10958.86 | 0.51% |
| 2025-04-10 | 6.12 | 6.22 | 0.15 | 2.47% | 6.08 | 6.30 | 334072 | 20733.34 | 0.95% |
| 2025-04-09 | 6.17 | 6.07 | -0.13 | -2.10% | 5.91 | 6.17 | 418931 | 25209.20 | 1.20% |
| 2025-04-08 | 6.06 | 6.20 | 0.17 | 2.82% | 6.06 | 6.29 | 285036 | 17654.48 | 0.81% |
| 2025-04-07 | 6.33 | 6.03 | -0.48 | -7.37% | 5.88 | 6.36 | 385936 | 23624.11 | 1.10% |
| 2025-04-03 | 6.42 | 6.51 | 0.04 | 0.62% | 6.42 | 6.54 | 139670 | 9070.46 | 0.40% |
| 2025-04-02 | 6.48 | 6.47 | -0.04 | -0.61% | 6.46 | 6.52 | 148964 | 9662.11 | 0.43% |
| 2025-04-01 | 6.38 | 6.51 | 0.14 | 2.20% | 6.33 | 6.52 | 180375 | 11652.31 | 0.52% |
| 2025-03-31 | 6.30 | 6.37 | 0.03 | 0.47% | 6.29 | 6.45 | 209315 | 13350.79 | 0.60% |
| 2025-03-28 | 6.37 | 6.34 | -0.04 | -0.63% | 6.28 | 6.38 | 163961 | 10368.21 | 0.47% |
| 2025-03-27 | 6.48 | 6.38 | -0.08 | -1.24% | 6.34 | 6.51 | 203398 | 13004.01 | 0.58% |
| 2025-03-26 | 6.57 | 6.46 | -0.11 | -1.67% | 6.46 | 6.57 | 210430 | 13660.63 | 0.60% |
| 2025-03-25 | 6.44 | 6.57 | 0.10 | 1.55% | 6.44 | 6.57 | 275016 | 17958.12 | 0.79% |
| 2025-03-24 | 6.39 | 6.47 | 0.09 | 1.41% | 6.38 | 6.50 | 278515 | 17919.66 | 0.80% |
| 2025-03-21 | 6.33 | 6.38 | 0.05 | 0.79% | 6.32 | 6.42 | 218505 | 13965.69 | 0.62% |
| 2025-03-20 | 6.28 | 6.33 | 0.04 | 0.64% | 6.27 | 6.34 | 142162 | 8986.78 | 0.41% |
| 2025-03-19 | 6.24 | 6.29 | 0.04 | 0.64% | 6.23 | 6.31 | 135116 | 8475.75 | 0.39% |
| 2025-03-18 | 6.26 | 6.25 | -0.02 | -0.32% | 6.21 | 6.28 | 127456 | 7957.27 | 0.36% |
| 2025-03-17 | 6.26 | 6.27 | 0.01 | 0.16% | 6.26 | 6.31 | 135202 | 8503.99 | 0.39% |
| 2025-03-14 | 6.22 | 6.26 | 0.04 | 0.64% | 6.20 | 6.26 | 159084 | 9912.66 | 0.45% |
| 2025-03-13 | 6.13 | 6.22 | 0.09 | 1.47% | 6.11 | 6.22 | 226982 | 14000.19 | 0.65% |
| 2025-03-12 | 6.11 | 6.13 | 0.02 | 0.33% | 6.09 | 6.15 | 149105 | 9123.82 | 0.43% |
| 2025-03-11 | 6.05 | 6.11 | 0.04 | 0.66% | 6.01 | 6.11 | 122557 | 7433.43 | 0.35% |
| 2025-03-10 | 6.08 | 6.07 | -0.01 | -0.16% | 6.04 | 6.10 | 123610 | 7494.65 | 0.35% |
| 2025-03-07 | 6.08 | 6.08 | -0.01 | -0.16% | 6.06 | 6.13 | 121255 | 7394.71 | 0.35% |
| 2025-03-06 | 6.07 | 6.09 | 0.04 | 0.66% | 6.02 | 6.10 | 127434 | 7732.37 | 0.36% |
| 2025-03-05 | 6.07 | 6.05 | -0.03 | -0.49% | 6.01 | 6.09 | 96239 | 5816.68 | 0.28% |
| 2025-03-04 | 6.08 | 6.08 | 0.02 | 0.33% | 6.02 | 6.10 | 101988 | 6187.57 | 0.29% |
| 2025-03-03 | 6.09 | 6.06 | -0.03 | -0.49% | 6.05 | 6.12 | 157611 | 9590.56 | 0.45% |
| 2025-02-28 | 6.09 | 6.09 | 0.00 | 0.00% | 6.06 | 6.12 | 137188 | 8365.34 | 0.39% |
| 2025-02-27 | 6.10 | 6.09 | -0.03 | -0.49% | 6.05 | 6.14 | 106830 | 6500.65 | 0.31% |
| 2025-02-26 | 6.06 | 6.12 | 0.08 | 1.32% | 6.05 | 6.12 | 113448 | 6908.65 | 0.32% |
| 2025-02-25 | 6.09 | 6.04 | -0.07 | -1.15% | 6.04 | 6.11 | 122124 | 7409.60 | 0.35% |
| 2025-02-24 | 6.09 | 6.11 | 0.02 | 0.33% | 6.08 | 6.18 | 146232 | 8962.41 | 0.42% |
| 2025-02-21 | 6.12 | 6.09 | -0.02 | -0.33% | 6.08 | 6.14 | 130435 | 7964.78 | 0.37% |
| 2025-02-20 | 6.15 | 6.11 | -0.03 | -0.49% | 6.08 | 6.15 | 124918 | 7637.81 | 0.36% |
| 2025-02-19 | 6.15 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 121946 | 7498.89 | 0.35% |
| 2025-02-18 | 6.20 | 6.16 | -0.04 | -0.65% | 6.14 | 6.25 | 137410 | 8530.67 | 0.39% |
| 2025-02-17 | 6.18 | 6.20 | 0.02 | 0.32% | 6.14 | 6.20 | 129323 | 7982.60 | 0.37% |
| 2025-02-14 | 6.19 | 6.18 | -0.01 | -0.16% | 6.14 | 6.21 | 106969 | 6599.03 | 0.31% |
| 2025-02-13 | 6.21 | 6.19 | -0.03 | -0.48% | 6.19 | 6.24 | 102534 | 6369.04 | 0.29% |
| 2025-02-12 | 6.19 | 6.22 | 0.02 | 0.32% | 6.17 | 6.22 | 101469 | 6284.72 | 0.29% |
| 2025-02-11 | 6.22 | 6.20 | 0.00 | 0.00% | 6.15 | 6.23 | 113311 | 7012.40 | 0.32% |
| 2025-02-10 | 6.23 | 6.20 | -0.03 | -0.48% | 6.20 | 6.27 | 130482 | 8125.64 | 0.37% |
| 2025-02-07 | 6.20 | 6.23 | 0.03 | 0.48% | 6.15 | 6.26 | 146221 | 9093.58 | 0.42% |
| 2025-02-06 | 6.17 | 6.20 | 0.02 | 0.32% | 6.15 | 6.21 | 113942 | 7044.34 | 0.33% |
| 2025-02-05 | 6.26 | 6.18 | -0.05 | -0.80% | 6.14 | 6.28 | 147826 | 9127.00 | 0.42% |
| 2025-01-27 | 6.15 | 6.23 | 0.07 | 1.14% | 6.15 | 6.27 | 162101 | 10118.70 | 0.46% |
| 2025-01-24 | 6.12 | 6.16 | 0.05 | 0.82% | 6.08 | 6.16 | 121582 | 7439.32 | 0.35% |
| 2025-01-23 | 6.11 | 6.11 | 0.04 | 0.66% | 6.10 | 6.20 | 122498 | 7539.64 | 0.35% |
| 2025-01-22 | 6.07 | 6.07 | -0.01 | -0.16% | 6.02 | 6.10 | 84837 | 5141.64 | 0.24% |
| 2025-01-21 | 6.15 | 6.08 | -0.03 | -0.49% | 6.06 | 6.16 | 82904 | 5047.50 | 0.24% |
| 2025-01-20 | 6.16 | 6.11 | -0.03 | -0.49% | 6.11 | 6.19 | 99221 | 6096.00 | 0.28% |
| 2025-01-17 | 6.13 | 6.14 | 0.00 | 0.00% | 6.07 | 6.16 | 98292 | 6019.12 | 0.28% |
| 2025-01-16 | 6.10 | 6.14 | 0.06 | 0.99% | 6.09 | 6.19 | 135275 | 8321.03 | 0.39% |
广州发展(600098)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。
