| 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 | 6.90 | 6.84 | -0.27 | -3.80% | 6.64 | 6.90 | 3304889 | 223187.36 | 5.17% |
| 2026-03-24 | 6.91 | 7.11 | 0.02 | 0.28% | 6.91 | 7.18 | 2407440 | 169802.30 | 3.77% |
| 2026-03-23 | 7.27 | 7.09 | -0.03 | -0.42% | 7.00 | 7.30 | 3821521 | 273607.34 | 5.98% |
| 2026-03-20 | 6.83 | 7.12 | 0.00 | 0.00% | 6.83 | 7.27 | 3630494 | 257192.02 | 5.68% |
| 2026-03-19 | 7.10 | 7.12 | 0.33 | 4.86% | 6.97 | 7.18 | 4802896 | 340508.91 | 7.51% |
| 2026-03-18 | 6.90 | 6.79 | -0.21 | -3.00% | 6.59 | 6.91 | 2727914 | 184081.78 | 4.27% |
| 2026-03-17 | 7.18 | 7.00 | -0.33 | -4.50% | 6.88 | 7.32 | 3535515 | 249550.34 | 5.53% |
| 2026-03-16 | 7.60 | 7.33 | -0.18 | -2.40% | 7.29 | 7.75 | 2987791 | 223789.91 | 4.67% |
| 2026-03-13 | 7.74 | 7.51 | -0.12 | -1.57% | 7.45 | 7.85 | 4054714 | 309310.50 | 6.34% |
| 2026-03-12 | 7.31 | 7.63 | 0.60 | 8.53% | 7.18 | 7.70 | 5904848 | 442380.91 | 9.24% |
| 2026-03-11 | 6.65 | 7.03 | 0.34 | 5.08% | 6.58 | 7.09 | 4559768 | 312138.69 | 7.13% |
| 2026-03-10 | 6.46 | 6.69 | -0.40 | -5.64% | 6.46 | 6.83 | 4492729 | 299181.09 | 7.03% |
| 2026-03-09 | 7.48 | 7.09 | 0.29 | 4.26% | 7.08 | 7.48 | 7156086 | 524792.56 | 11.20% |
| 2026-03-06 | 6.63 | 6.80 | 0.04 | 0.59% | 6.56 | 6.93 | 4361286 | 292783.50 | 6.82% |
| 2026-03-05 | 6.66 | 6.76 | -0.12 | -1.74% | 6.57 | 6.93 | 5523134 | 371992.72 | 8.64% |
| 2026-03-04 | 7.10 | 6.88 | -0.24 | -3.37% | 6.41 | 7.25 | 8542822 | 578463.94 | 13.36% |
| 2026-03-03 | 6.87 | 7.12 | 0.65 | 10.05% | 6.70 | 7.12 | 9820259 | 685232.00 | 15.36% |
| 2026-03-02 | 6.37 | 6.47 | 0.59 | 10.03% | 6.11 | 6.47 | 7604202 | 480033.75 | 11.90% |
| 2026-02-27 | 5.77 | 5.88 | 0.13 | 2.26% | 5.73 | 5.89 | 1730507 | 101026.56 | 2.71% |
| 2026-02-26 | 5.79 | 5.75 | -0.08 | -1.37% | 5.75 | 5.93 | 1431348 | 82970.72 | 2.24% |
| 2026-02-25 | 5.78 | 5.83 | 0.07 | 1.22% | 5.74 | 5.96 | 2788739 | 163079.77 | 4.36% |
| 2026-02-24 | 5.53 | 5.76 | 0.35 | 6.47% | 5.51 | 5.82 | 3125994 | 179364.81 | 4.89% |
| 2026-02-13 | 5.45 | 5.41 | -0.12 | -2.17% | 5.40 | 5.47 | 990780 | 53756.86 | 1.55% |
| 2026-02-12 | 5.50 | 5.53 | 0.05 | 0.91% | 5.46 | 5.56 | 1005052 | 55523.25 | 1.57% |
| 2026-02-11 | 5.40 | 5.48 | 0.07 | 1.29% | 5.37 | 5.53 | 1221926 | 66890.45 | 1.91% |
| 2026-02-10 | 5.48 | 5.41 | -0.07 | -1.28% | 5.40 | 5.48 | 799871 | 43401.11 | 1.25% |
| 2026-02-09 | 5.52 | 5.48 | -0.03 | -0.54% | 5.44 | 5.53 | 1002555 | 54868.12 | 1.57% |
| 2026-02-06 | 5.40 | 5.51 | 0.04 | 0.73% | 5.35 | 5.55 | 1060796 | 57990.36 | 1.66% |
| 2026-02-05 | 5.58 | 5.47 | -0.16 | -2.84% | 5.45 | 5.60 | 1227206 | 67586.77 | 1.92% |
| 2026-02-04 | 5.47 | 5.63 | 0.23 | 4.26% | 5.44 | 5.67 | 2262919 | 126227.65 | 3.54% |
| 2026-02-03 | 5.29 | 5.40 | 0.12 | 2.27% | 5.27 | 5.42 | 1317196 | 70399.96 | 2.06% |
| 2026-02-02 | 5.48 | 5.28 | -0.33 | -5.88% | 5.27 | 5.50 | 2293453 | 123354.15 | 3.59% |
| 2026-01-30 | 5.73 | 5.61 | -0.12 | -2.09% | 5.53 | 5.87 | 2852691 | 161262.36 | 4.46% |
| 2026-01-29 | 5.79 | 5.73 | 0.03 | 0.53% | 5.59 | 5.83 | 3447364 | 196959.86 | 5.39% |
| 2026-01-28 | 5.49 | 5.70 | 0.27 | 4.97% | 5.46 | 5.80 | 4240587 | 239795.25 | 6.63% |
| 2026-01-27 | 5.55 | 5.43 | -0.11 | -1.99% | 5.39 | 5.57 | 2010698 | 109695.17 | 3.15% |
| 2026-01-26 | 5.31 | 5.54 | 0.30 | 5.73% | 5.31 | 5.60 | 4368202 | 238762.70 | 6.83% |
| 2026-01-23 | 5.23 | 5.24 | -0.01 | -0.19% | 5.18 | 5.24 | 1214540 | 63256.36 | 1.90% |
| 2026-01-22 | 5.13 | 5.25 | 0.10 | 1.94% | 5.12 | 5.31 | 1890309 | 99119.50 | 2.96% |
| 2026-01-21 | 5.18 | 5.15 | -0.04 | -0.77% | 5.12 | 5.18 | 807609 | 41597.11 | 1.26% |
| 2026-01-20 | 5.09 | 5.19 | 0.10 | 1.96% | 5.09 | 5.23 | 1426201 | 73839.08 | 2.23% |
| 2026-01-19 | 5.07 | 5.09 | 0.02 | 0.39% | 5.05 | 5.09 | 553453 | 28052.46 | 0.87% |
| 2026-01-16 | 5.04 | 5.07 | 0.03 | 0.60% | 5.02 | 5.14 | 1006079 | 51062.57 | 1.57% |
| 2026-01-15 | 5.03 | 5.04 | 0.00 | 0.00% | 5.01 | 5.05 | 560413 | 28208.67 | 0.88% |
| 2026-01-14 | 5.06 | 5.04 | -0.01 | -0.20% | 5.03 | 5.08 | 1146895 | 57911.44 | 1.79% |
| 2026-01-13 | 5.00 | 5.05 | 0.05 | 1.00% | 4.98 | 5.06 | 1086309 | 54602.81 | 1.70% |
| 2026-01-12 | 5.00 | 5.00 | -0.01 | -0.20% | 4.97 | 5.01 | 680013 | 33929.72 | 1.06% |
| 2026-01-09 | 5.01 | 5.01 | 0.02 | 0.40% | 4.99 | 5.03 | 578533 | 28967.13 | 0.91% |
| 2026-01-08 | 5.02 | 4.99 | -0.03 | -0.60% | 4.98 | 5.02 | 462088 | 23094.63 | 0.72% |
| 2026-01-07 | 5.00 | 5.02 | 0.02 | 0.40% | 4.97 | 5.02 | 768234 | 38389.55 | 1.20% |
| 2026-01-06 | 4.96 | 5.00 | 0.03 | 0.60% | 4.94 | 5.00 | 667008 | 33185.62 | 1.04% |
| 2026-01-05 | 4.95 | 4.97 | 0.05 | 1.02% | 4.95 | 4.98 | 549731 | 27304.28 | 0.86% |
| 2025-12-31 | 4.92 | 4.92 | -0.01 | -0.20% | 4.91 | 4.94 | 344812 | 16974.37 | 0.54% |
| 2025-12-30 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 4.95 | 488013 | 24071.03 | 0.76% |
| 2025-12-29 | 4.97 | 4.95 | -0.01 | -0.20% | 4.95 | 4.98 | 405615 | 20120.02 | 0.63% |
| 2025-12-26 | 4.97 | 4.96 | -0.02 | -0.40% | 4.94 | 4.98 | 681850 | 33808.27 | 1.07% |
| 2025-12-25 | 4.99 | 4.98 | -0.02 | -0.40% | 4.96 | 5.00 | 655604 | 32599.38 | 1.03% |
| 2025-12-24 | 4.99 | 5.00 | 0.00 | 0.00% | 4.97 | 5.00 | 328835 | 16394.21 | 0.51% |
| 2025-12-23 | 5.02 | 5.00 | -0.03 | -0.60% | 4.98 | 5.03 | 435991 | 21796.38 | 0.68% |
| 2025-12-22 | 5.04 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 405645 | 20386.54 | 0.63% |
| 2025-12-19 | 5.01 | 5.03 | 0.02 | 0.40% | 5.00 | 5.03 | 289367 | 14525.76 | 0.45% |
| 2025-12-18 | 5.01 | 5.01 | 0.00 | 0.00% | 5.00 | 5.04 | 266059 | 13343.42 | 0.42% |
| 2025-12-17 | 5.01 | 5.01 | 0.00 | 0.00% | 4.98 | 5.02 | 364478 | 18215.07 | 0.57% |
| 2025-12-16 | 5.07 | 5.01 | -0.06 | -1.18% | 5.00 | 5.07 | 460567 | 23156.69 | 0.72% |
| 2025-12-15 | 4.96 | 5.07 | 0.09 | 1.81% | 4.96 | 5.10 | 924996 | 46902.57 | 1.45% |
| 2025-12-12 | 5.04 | 4.98 | -0.05 | -0.99% | 4.98 | 5.06 | 685267 | 34307.90 | 1.07% |
| 2025-12-11 | 5.02 | 5.03 | 0.00 | 0.00% | 5.01 | 5.08 | 833830 | 42168.52 | 1.30% |
| 2025-12-10 | 4.94 | 5.03 | 0.09 | 1.82% | 4.94 | 5.04 | 833869 | 41572.57 | 1.30% |
| 2025-12-09 | 4.97 | 4.94 | -0.04 | -0.80% | 4.93 | 4.98 | 575248 | 28477.15 | 0.90% |
| 2025-12-08 | 4.99 | 4.98 | -0.01 | -0.20% | 4.97 | 5.00 | 413823 | 20619.97 | 0.65% |
| 2025-12-05 | 4.99 | 4.99 | 0.00 | 0.00% | 4.96 | 4.99 | 474898 | 23617.84 | 0.74% |
| 2025-12-04 | 4.99 | 4.99 | 0.01 | 0.20% | 4.96 | 5.00 | 344634 | 17164.76 | 0.54% |
| 2025-12-03 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.01 | 427067 | 21301.38 | 0.67% |
| 2025-12-02 | 5.03 | 5.00 | -0.03 | -0.60% | 4.99 | 5.04 | 365806 | 18313.52 | 0.57% |
| 2025-12-01 | 5.00 | 5.03 | 0.03 | 0.60% | 5.00 | 5.06 | 775969 | 39060.47 | 1.21% |
| 2025-11-28 | 4.98 | 5.00 | 0.02 | 0.40% | 4.97 | 5.01 | 507408 | 25320.83 | 0.79% |
| 2025-11-27 | 5.00 | 4.98 | -0.02 | -0.40% | 4.97 | 5.02 | 588505 | 29394.33 | 0.92% |
| 2025-11-26 | 5.04 | 5.00 | -0.05 | -0.99% | 4.98 | 5.06 | 827889 | 41545.00 | 1.30% |
| 2025-11-25 | 5.04 | 5.05 | 0.01 | 0.20% | 5.02 | 5.06 | 589606 | 29740.85 | 0.92% |
| 2025-11-24 | 5.08 | 5.04 | -0.03 | -0.59% | 5.02 | 5.10 | 728196 | 36741.37 | 1.14% |
广汇能源(600256)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。
