| 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 | 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% |
| 2025-11-21 | 6.86 | 6.65 | -0.24 | -3.48% | 6.65 | 6.87 | 285076 | 19195.15 | 0.81% |
| 2025-11-20 | 6.92 | 6.89 | -0.04 | -0.58% | 6.88 | 6.94 | 157430 | 10879.18 | 0.45% |
| 2025-11-19 | 6.93 | 6.93 | 0.01 | 0.14% | 6.88 | 6.95 | 153683 | 10626.42 | 0.44% |
| 2025-11-18 | 6.99 | 6.92 | -0.10 | -1.42% | 6.89 | 7.00 | 195258 | 13534.82 | 0.56% |
| 2025-11-17 | 7.08 | 7.02 | -0.07 | -0.99% | 6.91 | 7.09 | 280571 | 19583.17 | 0.80% |
| 2025-11-14 | 7.19 | 7.09 | -0.11 | -1.53% | 7.08 | 7.24 | 217304 | 15512.05 | 0.62% |
| 2025-11-13 | 7.20 | 7.20 | 0.03 | 0.42% | 7.13 | 7.23 | 258986 | 18580.73 | 0.74% |
| 2025-11-12 | 7.20 | 7.17 | -0.05 | -0.69% | 7.15 | 7.25 | 242485 | 17441.84 | 0.69% |
| 2025-11-11 | 7.28 | 7.22 | -0.03 | -0.41% | 7.14 | 7.29 | 276033 | 19870.01 | 0.79% |
| 2025-11-10 | 7.32 | 7.25 | -0.05 | -0.68% | 7.24 | 7.35 | 315616 | 22959.34 | 0.90% |
| 2025-11-07 | 7.29 | 7.30 | 0.00 | 0.00% | 7.25 | 7.35 | 379750 | 27732.77 | 1.08% |
| 2025-11-06 | 7.09 | 7.30 | 0.22 | 3.11% | 7.09 | 7.38 | 591657 | 43109.79 | 1.69% |
| 2025-11-05 | 6.95 | 7.08 | 0.09 | 1.29% | 6.89 | 7.11 | 363618 | 25568.57 | 1.04% |
| 2025-11-04 | 6.95 | 6.99 | 0.03 | 0.43% | 6.94 | 7.07 | 376647 | 26412.79 | 1.07% |
| 2025-11-03 | 6.90 | 6.96 | 0.09 | 1.31% | 6.86 | 7.02 | 370540 | 25796.98 | 1.06% |
| 2025-10-31 | 7.00 | 6.87 | -0.10 | -1.43% | 6.85 | 7.02 | 421639 | 29162.12 | 1.20% |
| 2025-10-30 | 6.93 | 6.97 | 0.03 | 0.43% | 6.91 | 7.03 | 306968 | 21400.06 | 0.88% |
| 2025-10-29 | 6.86 | 6.94 | 0.05 | 0.73% | 6.81 | 6.95 | 218534 | 15059.51 | 0.62% |
| 2025-10-28 | 6.96 | 6.89 | -0.08 | -1.15% | 6.87 | 7.00 | 219680 | 15197.87 | 0.63% |
| 2025-10-27 | 6.93 | 6.97 | 0.06 | 0.87% | 6.89 | 7.05 | 360202 | 25145.90 | 1.03% |
| 2025-10-24 | 7.07 | 6.91 | -0.20 | -2.81% | 6.89 | 7.10 | 352075 | 24473.55 | 1.00% |
| 2025-10-23 | 6.96 | 7.11 | 0.15 | 2.16% | 6.93 | 7.14 | 375166 | 26498.83 | 1.07% |
| 2025-10-22 | 7.06 | 6.96 | -0.05 | -0.71% | 6.94 | 7.07 | 221008 | 15451.40 | 0.63% |
| 2025-10-21 | 6.92 | 7.01 | 0.12 | 1.74% | 6.88 | 7.04 | 440061 | 30770.30 | 1.26% |
| 2025-10-20 | 6.93 | 6.89 | -0.01 | -0.14% | 6.79 | 6.97 | 266723 | 18307.69 | 0.76% |
| 2025-10-17 | 6.96 | 6.90 | -0.09 | -1.29% | 6.88 | 7.01 | 234526 | 16267.53 | 0.67% |
| 2025-10-16 | 6.97 | 6.99 | 0.04 | 0.58% | 6.90 | 7.00 | 216658 | 15060.41 | 0.62% |
| 2025-10-15 | 6.99 | 6.95 | -0.03 | -0.43% | 6.92 | 7.02 | 258795 | 18013.92 | 0.74% |
| 2025-10-14 | 6.90 | 6.98 | 0.09 | 1.31% | 6.87 | 7.03 | 305999 | 21334.37 | 0.87% |
| 2025-10-13 | 6.77 | 6.89 | -0.06 | -0.86% | 6.72 | 6.91 | 351865 | 23961.07 | 1.00% |
| 2025-10-10 | 6.87 | 6.95 | 0.07 | 1.02% | 6.85 | 6.97 | 385833 | 26740.28 | 1.10% |
| 2025-10-09 | 6.61 | 6.88 | 0.29 | 4.40% | 6.60 | 6.89 | 480089 | 32690.12 | 1.37% |
| 2025-09-30 | 6.64 | 6.59 | -0.07 | -1.05% | 6.59 | 6.67 | 167587 | 11090.46 | 0.48% |
| 2025-09-29 | 6.66 | 6.66 | 0.00 | 0.00% | 6.56 | 6.67 | 251486 | 16601.71 | 0.72% |
| 2025-09-26 | 6.55 | 6.66 | 0.11 | 1.68% | 6.52 | 6.69 | 215556 | 14290.33 | 0.61% |
| 2025-09-25 | 6.62 | 6.55 | -0.09 | -1.36% | 6.53 | 6.64 | 186505 | 12248.67 | 0.53% |
| 2025-09-24 | 6.53 | 6.64 | 0.07 | 1.07% | 6.53 | 6.68 | 214832 | 14224.56 | 0.61% |
| 2025-09-23 | 6.56 | 6.57 | 0.01 | 0.15% | 6.46 | 6.60 | 198802 | 12982.62 | 0.57% |
| 2025-09-22 | 6.58 | 6.56 | -0.02 | -0.30% | 6.51 | 6.61 | 178808 | 11709.39 | 0.51% |
| 2025-09-19 | 6.61 | 6.58 | -0.01 | -0.15% | 6.52 | 6.61 | 181580 | 11915.53 | 0.52% |
| 2025-09-18 | 6.77 | 6.59 | -0.18 | -2.66% | 6.57 | 6.77 | 280827 | 18719.85 | 0.80% |
| 2025-09-17 | 6.76 | 6.77 | 0.01 | 0.15% | 6.70 | 6.81 | 188207 | 12725.86 | 0.54% |
| 2025-09-16 | 6.84 | 6.76 | -0.06 | -0.88% | 6.68 | 6.85 | 239158 | 16131.49 | 0.68% |
| 2025-09-15 | 6.84 | 6.82 | -0.02 | -0.29% | 6.79 | 6.90 | 275430 | 18851.68 | 0.79% |
| 2025-09-12 | 6.95 | 6.84 | -0.09 | -1.30% | 6.83 | 6.95 | 317421 | 21833.11 | 0.91% |
| 2025-09-11 | 6.91 | 6.93 | 0.00 | 0.00% | 6.87 | 6.96 | 257158 | 17776.75 | 0.74% |
| 2025-09-10 | 7.00 | 6.93 | -0.08 | -1.14% | 6.87 | 7.02 | 227469 | 15783.94 | 0.65% |
| 2025-09-09 | 7.05 | 7.01 | -0.05 | -0.71% | 6.94 | 7.06 | 298693 | 20897.31 | 0.85% |
| 2025-09-08 | 6.94 | 7.06 | 0.13 | 1.88% | 6.93 | 7.18 | 419143 | 29654.93 | 1.20% |
| 2025-09-05 | 6.93 | 6.93 | 0.02 | 0.29% | 6.82 | 6.94 | 289967 | 19965.32 | 0.83% |
| 2025-09-04 | 6.90 | 6.91 | 0.05 | 0.73% | 6.82 | 6.93 | 316296 | 21770.58 | 0.90% |
| 2025-09-03 | 6.95 | 6.86 | -0.03 | -0.44% | 6.82 | 7.03 | 309546 | 21362.89 | 0.88% |
| 2025-09-02 | 6.86 | 6.89 | 0.01 | 0.15% | 6.82 | 6.92 | 448026 | 30835.59 | 1.28% |
| 2025-09-01 | 6.75 | 6.88 | 0.27 | 4.08% | 6.74 | 6.93 | 1059792 | 72705.16 | 3.03% |
| 2025-08-29 | 6.61 | 6.61 | 0.00 | 0.00% | 6.59 | 6.74 | 287771 | 19160.57 | 0.82% |
| 2025-08-28 | 6.61 | 6.61 | -0.01 | -0.15% | 6.48 | 6.65 | 196790 | 12959.66 | 0.56% |
| 2025-08-27 | 6.70 | 6.62 | -0.08 | -1.19% | 6.60 | 6.76 | 252451 | 16896.19 | 0.72% |
| 2025-08-26 | 6.67 | 6.70 | 0.02 | 0.30% | 6.64 | 6.72 | 199303 | 13317.75 | 0.57% |
| 2025-08-25 | 6.66 | 6.68 | 0.05 | 0.75% | 6.62 | 6.71 | 303799 | 20253.95 | 0.87% |
| 2025-08-22 | 6.58 | 6.63 | 0.05 | 0.76% | 6.51 | 6.64 | 239675 | 15740.90 | 0.69% |
| 2025-08-21 | 6.56 | 6.58 | 0.01 | 0.15% | 6.56 | 6.60 | 195259 | 12838.64 | 0.56% |
| 2025-08-20 | 6.53 | 6.57 | 0.01 | 0.15% | 6.50 | 6.57 | 173348 | 11323.46 | 0.50% |
| 2025-08-19 | 6.61 | 6.56 | -0.06 | -0.91% | 6.54 | 6.63 | 181940 | 11962.73 | 0.52% |
| 2025-08-18 | 6.60 | 6.62 | 0.04 | 0.61% | 6.56 | 6.70 | 298818 | 19791.66 | 0.85% |
| 2025-08-15 | 6.50 | 6.58 | 0.07 | 1.08% | 6.50 | 6.61 | 210996 | 13872.49 | 0.60% |
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。
