| 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 | 7.58 | 7.86 | 0.28 | 3.69% | 7.53 | 7.95 | 488196 | 38125.68 | 1.39% |
| 2026-03-24 | 7.41 | 7.58 | 0.21 | 2.85% | 7.38 | 7.61 | 299423 | 22454.05 | 0.85% |
| 2026-03-23 | 7.55 | 7.37 | -0.29 | -3.79% | 7.29 | 7.64 | 395756 | 29488.89 | 1.13% |
| 2026-03-20 | 7.59 | 7.66 | 0.03 | 0.39% | 7.53 | 7.82 | 340916 | 26215.44 | 0.97% |
| 2026-03-19 | 7.59 | 7.63 | 0.00 | 0.00% | 7.58 | 7.74 | 293369 | 22493.87 | 0.84% |
| 2026-03-18 | 7.60 | 7.63 | 0.05 | 0.66% | 7.53 | 7.74 | 211302 | 16122.33 | 0.60% |
| 2026-03-17 | 7.68 | 7.58 | -0.10 | -1.30% | 7.58 | 7.74 | 245164 | 18763.95 | 0.70% |
| 2026-03-16 | 7.79 | 7.68 | -0.19 | -2.41% | 7.63 | 7.89 | 379713 | 29302.78 | 1.08% |
| 2026-03-13 | 8.05 | 7.87 | -0.18 | -2.24% | 7.81 | 8.13 | 533330 | 42329.23 | 1.52% |
| 2026-03-12 | 7.79 | 8.05 | 0.22 | 2.81% | 7.77 | 8.08 | 651506 | 52018.97 | 1.86% |
| 2026-03-11 | 7.65 | 7.83 | 0.16 | 2.09% | 7.48 | 7.85 | 418921 | 32233.62 | 1.19% |
| 2026-03-10 | 7.61 | 7.67 | 0.02 | 0.26% | 7.46 | 7.67 | 347974 | 26402.46 | 0.99% |
| 2026-03-09 | 7.63 | 7.65 | 0.00 | 0.00% | 7.59 | 7.77 | 349740 | 26831.76 | 1.00% |
| 2026-03-06 | 7.68 | 7.65 | -0.05 | -0.65% | 7.53 | 7.69 | 287391 | 21912.48 | 0.82% |
| 2026-03-05 | 7.68 | 7.70 | 0.07 | 0.92% | 7.58 | 7.74 | 394305 | 30219.80 | 1.12% |
| 2026-03-04 | 7.58 | 7.63 | -0.04 | -0.52% | 7.43 | 7.69 | 502202 | 38157.94 | 1.43% |
| 2026-03-03 | 7.69 | 7.67 | -0.07 | -0.90% | 7.63 | 7.88 | 672390 | 51857.08 | 1.92% |
| 2026-03-02 | 7.33 | 7.74 | 0.36 | 4.88% | 7.30 | 7.77 | 702937 | 53485.80 | 2.01% |
| 2026-02-27 | 7.19 | 7.38 | 0.16 | 2.22% | 7.18 | 7.40 | 326480 | 23949.07 | 0.93% |
| 2026-02-26 | 7.17 | 7.22 | 0.08 | 1.12% | 7.13 | 7.25 | 169372 | 12198.37 | 0.48% |
| 2026-02-25 | 7.12 | 7.14 | 0.06 | 0.85% | 7.10 | 7.25 | 250693 | 17980.66 | 0.72% |
| 2026-02-24 | 6.97 | 7.08 | 0.17 | 2.46% | 6.96 | 7.12 | 271335 | 19187.23 | 0.77% |
| 2026-02-13 | 7.10 | 6.91 | -0.15 | -2.12% | 6.90 | 7.11 | 239947 | 16666.09 | 0.68% |
| 2026-02-12 | 7.10 | 7.06 | 0.00 | 0.00% | 7.02 | 7.11 | 165615 | 11714.88 | 0.47% |
| 2026-02-11 | 7.00 | 7.06 | 0.09 | 1.29% | 6.97 | 7.06 | 171157 | 12041.82 | 0.49% |
| 2026-02-10 | 7.04 | 6.97 | -0.04 | -0.57% | 6.95 | 7.04 | 169063 | 11795.75 | 0.48% |
| 2026-02-09 | 7.00 | 7.01 | 0.06 | 0.86% | 6.96 | 7.14 | 277064 | 19553.11 | 0.79% |
| 2026-02-06 | 6.95 | 6.95 | -0.04 | -0.57% | 6.93 | 7.06 | 192073 | 13422.42 | 0.55% |
| 2026-02-05 | 7.11 | 6.99 | -0.13 | -1.83% | 6.95 | 7.14 | 226419 | 15900.38 | 0.65% |
| 2026-02-04 | 6.89 | 7.12 | 0.22 | 3.19% | 6.87 | 7.12 | 322590 | 22782.49 | 0.92% |
| 2026-02-03 | 6.90 | 6.90 | 0.04 | 0.58% | 6.84 | 6.97 | 244652 | 16861.14 | 0.70% |
| 2026-02-02 | 7.10 | 6.86 | -0.30 | -4.19% | 6.83 | 7.14 | 396270 | 27604.60 | 1.13% |
| 2026-01-30 | 7.10 | 7.16 | 0.02 | 0.28% | 6.98 | 7.18 | 323243 | 22965.91 | 0.92% |
| 2026-01-29 | 7.06 | 7.14 | 0.09 | 1.28% | 7.01 | 7.17 | 322481 | 22920.76 | 0.92% |
| 2026-01-28 | 6.92 | 7.05 | 0.13 | 1.88% | 6.88 | 7.08 | 294044 | 20607.16 | 0.84% |
| 2026-01-27 | 6.99 | 6.92 | -0.10 | -1.42% | 6.85 | 7.03 | 254859 | 17614.31 | 0.73% |
| 2026-01-26 | 6.96 | 7.02 | 0.06 | 0.86% | 6.91 | 7.05 | 282534 | 19733.77 | 0.81% |
| 2026-01-23 | 6.97 | 6.96 | -0.01 | -0.14% | 6.93 | 7.00 | 222975 | 15538.46 | 0.64% |
| 2026-01-22 | 6.91 | 6.97 | 0.06 | 0.87% | 6.87 | 6.97 | 224094 | 15545.88 | 0.64% |
| 2026-01-21 | 6.92 | 6.91 | 0.00 | 0.00% | 6.83 | 6.93 | 249197 | 17148.08 | 0.71% |
| 2026-01-20 | 6.75 | 6.91 | 0.15 | 2.22% | 6.74 | 6.91 | 394496 | 26943.86 | 1.13% |
| 2026-01-19 | 6.65 | 6.76 | 0.13 | 1.96% | 6.62 | 6.76 | 318921 | 21419.68 | 0.91% |
| 2026-01-16 | 6.63 | 6.63 | 0.02 | 0.30% | 6.61 | 6.73 | 320777 | 21399.22 | 0.91% |
| 2026-01-15 | 6.64 | 6.61 | -0.02 | -0.30% | 6.60 | 6.66 | 180534 | 11955.82 | 0.51% |
| 2026-01-14 | 6.68 | 6.63 | -0.05 | -0.75% | 6.59 | 6.71 | 348451 | 23195.29 | 0.99% |
| 2026-01-13 | 6.71 | 6.68 | -0.01 | -0.15% | 6.64 | 6.72 | 255101 | 17031.00 | 0.73% |
| 2026-01-12 | 6.65 | 6.69 | -0.02 | -0.30% | 6.62 | 6.70 | 276335 | 18382.98 | 0.79% |
| 2026-01-09 | 6.67 | 6.71 | 0.09 | 1.36% | 6.66 | 6.79 | 250733 | 16844.77 | 0.72% |
| 2026-01-08 | 6.66 | 6.62 | -0.03 | -0.45% | 6.60 | 6.66 | 189361 | 12537.96 | 0.54% |
| 2026-01-07 | 6.59 | 6.65 | 0.05 | 0.76% | 6.58 | 6.67 | 216652 | 14390.84 | 0.62% |
| 2026-01-06 | 6.55 | 6.60 | 0.05 | 0.76% | 6.54 | 6.60 | 213216 | 14008.70 | 0.61% |
| 2026-01-05 | 6.55 | 6.55 | 0.01 | 0.15% | 6.51 | 6.57 | 246074 | 16079.13 | 0.70% |
| 2025-12-31 | 6.56 | 6.54 | -0.01 | -0.15% | 6.52 | 6.58 | 120044 | 7860.68 | 0.34% |
| 2025-12-30 | 6.65 | 6.55 | -0.12 | -1.80% | 6.51 | 6.65 | 239511 | 15746.39 | 0.68% |
| 2025-12-29 | 6.81 | 6.67 | -0.13 | -1.91% | 6.65 | 6.82 | 282354 | 18940.43 | 0.81% |
| 2025-12-26 | 6.76 | 6.80 | 0.04 | 0.59% | 6.73 | 6.82 | 179277 | 12155.80 | 0.51% |
| 2025-12-25 | 6.77 | 6.76 | -0.01 | -0.15% | 6.73 | 6.80 | 152797 | 10340.49 | 0.44% |
| 2025-12-24 | 6.75 | 6.77 | 0.01 | 0.15% | 6.69 | 6.77 | 140201 | 9435.33 | 0.40% |
| 2025-12-23 | 6.74 | 6.76 | 0.00 | 0.00% | 6.73 | 6.83 | 162305 | 11001.89 | 0.46% |
| 2025-12-22 | 6.80 | 6.76 | -0.03 | -0.44% | 6.74 | 6.82 | 155580 | 10537.04 | 0.44% |
| 2025-12-19 | 6.80 | 6.79 | 0.00 | 0.00% | 6.76 | 6.82 | 127272 | 8653.71 | 0.36% |
| 2025-12-18 | 6.81 | 6.79 | -0.03 | -0.44% | 6.74 | 6.81 | 129062 | 8746.43 | 0.37% |
| 2025-12-17 | 6.78 | 6.82 | 0.03 | 0.44% | 6.72 | 6.83 | 139812 | 9480.06 | 0.40% |
| 2025-12-16 | 6.77 | 6.79 | 0.01 | 0.15% | 6.66 | 6.81 | 190193 | 12818.61 | 0.54% |
| 2025-12-15 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.83 | 197088 | 13366.12 | 0.56% |
| 2025-12-12 | 6.70 | 6.74 | 0.05 | 0.75% | 6.70 | 6.81 | 139217 | 9408.90 | 0.40% |
| 2025-12-11 | 6.81 | 6.79 | -0.01 | -0.15% | 6.76 | 6.87 | 166554 | 11343.73 | 0.48% |
| 2025-12-10 | 6.78 | 6.80 | 0.02 | 0.29% | 6.74 | 6.82 | 114600 | 7772.25 | 0.33% |
| 2025-12-09 | 6.79 | 6.78 | -0.02 | -0.29% | 6.78 | 6.85 | 98688 | 6722.08 | 0.28% |
| 2025-12-08 | 6.88 | 6.80 | -0.08 | -1.16% | 6.78 | 6.91 | 158773 | 10834.59 | 0.45% |
| 2025-12-05 | 6.86 | 6.88 | 0.01 | 0.15% | 6.84 | 6.92 | 139562 | 9602.58 | 0.40% |
| 2025-12-04 | 6.87 | 6.87 | 0.00 | 0.00% | 6.85 | 6.92 | 127564 | 8773.26 | 0.36% |
| 2025-12-03 | 6.85 | 6.87 | 0.03 | 0.44% | 6.82 | 6.91 | 162417 | 11157.05 | 0.46% |
| 2025-12-02 | 6.85 | 6.84 | -0.03 | -0.44% | 6.81 | 6.86 | 97100 | 6632.49 | 0.28% |
| 2025-12-01 | 6.79 | 6.87 | 0.12 | 1.78% | 6.75 | 6.87 | 188465 | 12863.85 | 0.54% |
| 2025-11-28 | 6.78 | 6.75 | 0.00 | 0.00% | 6.72 | 6.78 | 108432 | 7324.37 | 0.31% |
| 2025-11-27 | 6.71 | 6.75 | 0.04 | 0.60% | 6.68 | 6.79 | 123689 | 8349.52 | 0.35% |
| 2025-11-26 | 6.71 | 6.71 | 0.00 | 0.00% | 6.70 | 6.78 | 128222 | 8648.84 | 0.37% |
| 2025-11-25 | 6.66 | 6.71 | 0.07 | 1.05% | 6.64 | 6.77 | 185152 | 12424.00 | 0.53% |
| 2025-11-24 | 6.68 | 6.64 | -0.01 | -0.15% | 6.60 | 6.72 | 221363 | 14720.61 | 0.63% |
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。
