| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.09 | 6.13 | 0.05 | 0.82% | 6.09 | 6.16 | 440489 | 27009.14 | 0.67% |
| 2025-03-31 | 6.13 | 6.08 | -0.07 | -1.14% | 6.06 | 6.19 | 585748 | 35793.35 | 0.89% |
| 2025-03-28 | 6.28 | 6.15 | -0.13 | -2.07% | 6.15 | 6.28 | 655516 | 40549.87 | 1.00% |
| 2025-03-27 | 6.28 | 6.28 | -0.01 | -0.16% | 6.26 | 6.31 | 467501 | 29382.77 | 0.71% |
| 2025-03-26 | 6.45 | 6.29 | -0.16 | -2.48% | 6.28 | 6.46 | 1001837 | 63468.07 | 1.53% |
| 2025-03-25 | 6.43 | 6.45 | 0.01 | 0.16% | 6.35 | 6.48 | 587529 | 37750.35 | 0.89% |
| 2025-03-24 | 6.52 | 6.44 | -0.06 | -0.92% | 6.38 | 6.55 | 758985 | 48926.30 | 1.16% |
| 2025-03-21 | 6.49 | 6.50 | 0.01 | 0.15% | 6.44 | 6.60 | 835309 | 54431.90 | 1.27% |
| 2025-03-20 | 6.33 | 6.49 | 0.16 | 2.53% | 6.33 | 6.61 | 1476898 | 96215.44 | 2.25% |
| 2025-03-19 | 6.22 | 6.33 | 0.10 | 1.61% | 6.19 | 6.34 | 857501 | 53864.29 | 1.31% |
| 2025-03-18 | 6.28 | 6.23 | -0.05 | -0.80% | 6.21 | 6.29 | 537992 | 33532.95 | 0.82% |
| 2025-03-17 | 6.23 | 6.28 | 0.02 | 0.32% | 6.23 | 6.34 | 550441 | 34604.09 | 0.84% |
| 2025-03-14 | 6.31 | 6.26 | -0.05 | -0.79% | 6.24 | 6.31 | 943078 | 59110.64 | 1.44% |
| 2025-03-13 | 6.18 | 6.31 | 0.13 | 2.10% | 6.17 | 6.32 | 1033886 | 64941.21 | 1.57% |
| 2025-03-12 | 6.20 | 6.18 | -0.02 | -0.32% | 6.16 | 6.22 | 359048 | 22205.51 | 0.55% |
| 2025-03-11 | 6.25 | 6.20 | -0.08 | -1.27% | 6.15 | 6.28 | 588478 | 36540.07 | 0.90% |
| 2025-03-10 | 6.16 | 6.28 | 0.11 | 1.78% | 6.15 | 6.28 | 774896 | 48396.96 | 1.18% |
| 2025-03-07 | 6.08 | 6.17 | 0.08 | 1.31% | 6.07 | 6.19 | 731163 | 44956.57 | 1.11% |
| 2025-03-06 | 6.10 | 6.09 | -0.01 | -0.16% | 6.06 | 6.11 | 454339 | 27642.90 | 0.69% |
| 2025-03-05 | 6.09 | 6.10 | 0.00 | 0.00% | 6.06 | 6.12 | 311138 | 18934.45 | 0.47% |
| 2025-03-04 | 6.08 | 6.10 | 0.00 | 0.00% | 6.03 | 6.12 | 416583 | 25289.00 | 0.63% |
| 2025-03-03 | 6.14 | 6.10 | -0.02 | -0.33% | 6.09 | 6.20 | 593023 | 36401.46 | 0.90% |
| 2025-02-28 | 6.15 | 6.12 | -0.03 | -0.49% | 6.12 | 6.25 | 790635 | 48892.55 | 1.20% |
| 2025-02-27 | 6.18 | 6.15 | -0.01 | -0.16% | 6.10 | 6.19 | 464235 | 28452.45 | 0.71% |
| 2025-02-26 | 6.05 | 6.16 | 0.10 | 1.65% | 6.03 | 6.22 | 865108 | 53174.32 | 1.32% |
| 2025-02-25 | 6.04 | 6.06 | 0.00 | 0.00% | 5.98 | 6.08 | 489640 | 29614.21 | 0.75% |
| 2025-02-24 | 6.10 | 6.06 | -0.02 | -0.33% | 6.03 | 6.14 | 738875 | 44815.77 | 1.13% |
| 2025-02-21 | 6.08 | 6.08 | 0.00 | 0.00% | 6.06 | 6.12 | 479222 | 29148.91 | 0.73% |
| 2025-02-20 | 6.17 | 6.08 | -0.11 | -1.78% | 6.05 | 6.18 | 562319 | 34283.73 | 0.86% |
| 2025-02-19 | 6.21 | 6.19 | -0.02 | -0.32% | 6.15 | 6.30 | 782154 | 48452.61 | 1.19% |
| 2025-02-18 | 6.08 | 6.21 | 0.12 | 1.97% | 6.04 | 6.30 | 1051044 | 65223.49 | 1.60% |
| 2025-02-17 | 6.11 | 6.09 | -0.03 | -0.49% | 6.02 | 6.12 | 656091 | 39704.55 | 1.00% |
| 2025-02-14 | 6.15 | 6.12 | -0.02 | -0.33% | 6.10 | 6.15 | 413890 | 25333.35 | 0.63% |
| 2025-02-13 | 6.15 | 6.14 | -0.02 | -0.32% | 6.13 | 6.22 | 517075 | 31898.92 | 0.79% |
| 2025-02-12 | 6.18 | 6.16 | -0.02 | -0.32% | 6.11 | 6.19 | 390909 | 24004.39 | 0.60% |
| 2025-02-11 | 6.20 | 6.18 | -0.02 | -0.32% | 6.14 | 6.23 | 439206 | 27133.98 | 0.67% |
| 2025-02-10 | 6.26 | 6.20 | -0.06 | -0.96% | 6.16 | 6.28 | 595061 | 36894.95 | 0.91% |
| 2025-02-07 | 6.15 | 6.26 | 0.09 | 1.46% | 6.15 | 6.28 | 577724 | 36009.01 | 0.88% |
| 2025-02-06 | 6.14 | 6.17 | 0.03 | 0.49% | 6.06 | 6.18 | 488018 | 29911.78 | 0.74% |
| 2025-02-05 | 6.14 | 6.14 | 0.05 | 0.82% | 6.07 | 6.15 | 420918 | 25751.60 | 0.64% |
| 2025-01-27 | 6.04 | 6.09 | 0.04 | 0.66% | 6.04 | 6.14 | 399698 | 24410.55 | 0.61% |
| 2025-01-24 | 6.05 | 6.05 | 0.00 | 0.00% | 6.00 | 6.06 | 323745 | 19536.82 | 0.49% |
| 2025-01-23 | 6.09 | 6.05 | -0.02 | -0.33% | 6.04 | 6.16 | 431178 | 26265.37 | 0.66% |
| 2025-01-22 | 6.03 | 6.07 | 0.02 | 0.33% | 5.99 | 6.09 | 499756 | 30224.16 | 0.76% |
| 2025-01-21 | 6.08 | 6.05 | -0.01 | -0.17% | 5.97 | 6.09 | 514487 | 30917.93 | 0.78% |
| 2025-01-20 | 6.15 | 6.06 | -0.07 | -1.14% | 6.04 | 6.16 | 602952 | 36709.21 | 0.92% |
| 2025-01-17 | 6.23 | 6.13 | -0.09 | -1.45% | 6.12 | 6.24 | 502615 | 30951.58 | 0.77% |
| 2025-01-16 | 6.19 | 6.22 | 0.09 | 1.47% | 6.18 | 6.29 | 537828 | 33563.95 | 0.82% |
| 2025-01-15 | 6.22 | 6.13 | -0.09 | -1.45% | 6.12 | 6.24 | 408966 | 25227.64 | 0.62% |
| 2025-01-14 | 6.05 | 6.22 | 0.17 | 2.81% | 6.03 | 6.22 | 527577 | 32471.93 | 0.80% |
| 2025-01-13 | 6.03 | 6.05 | 0.01 | 0.17% | 6.02 | 6.16 | 431154 | 26193.47 | 0.66% |
| 2025-01-10 | 6.14 | 6.04 | -0.10 | -1.63% | 6.04 | 6.17 | 398768 | 24287.93 | 0.61% |
| 2025-01-09 | 6.20 | 6.14 | -0.09 | -1.44% | 6.13 | 6.22 | 392840 | 24227.92 | 0.60% |
| 2025-01-08 | 6.36 | 6.23 | -0.15 | -2.35% | 6.15 | 6.36 | 718696 | 44851.35 | 1.09% |
| 2025-01-07 | 6.46 | 6.38 | -0.11 | -1.69% | 6.34 | 6.52 | 558217 | 35667.89 | 0.85% |
| 2025-01-06 | 6.47 | 6.49 | 0.02 | 0.31% | 6.40 | 6.55 | 407202 | 26306.25 | 0.62% |
| 2025-01-03 | 6.52 | 6.47 | -0.02 | -0.31% | 6.46 | 6.62 | 544034 | 35586.73 | 0.83% |
| 2025-01-02 | 6.74 | 6.49 | -0.24 | -3.57% | 6.45 | 6.82 | 785025 | 51976.34 | 1.20% |
| 2024-12-31 | 6.71 | 6.73 | 0.04 | 0.60% | 6.70 | 6.83 | 791072 | 53490.62 | 1.20% |
| 2024-12-30 | 6.62 | 6.69 | 0.06 | 0.90% | 6.61 | 6.69 | 402934 | 26833.32 | 0.61% |
| 2024-12-27 | 6.64 | 6.63 | -0.01 | -0.15% | 6.57 | 6.65 | 423961 | 28036.18 | 0.65% |
| 2024-12-26 | 6.71 | 6.64 | -0.08 | -1.19% | 6.61 | 6.72 | 547110 | 36349.61 | 0.83% |
| 2024-12-25 | 6.71 | 6.72 | 0.00 | 0.00% | 6.68 | 6.75 | 299196 | 20074.95 | 0.46% |
| 2024-12-24 | 6.70 | 6.72 | 0.02 | 0.30% | 6.66 | 6.73 | 390444 | 26146.92 | 0.59% |
| 2024-12-23 | 6.83 | 6.70 | -0.13 | -1.90% | 6.70 | 6.91 | 674490 | 45699.46 | 1.03% |
| 2024-12-20 | 6.96 | 6.83 | -0.12 | -1.73% | 6.80 | 6.96 | 739232 | 50627.14 | 1.13% |
| 2024-12-19 | 6.98 | 6.95 | -0.06 | -0.86% | 6.88 | 7.01 | 715598 | 49685.21 | 1.09% |
| 2024-12-18 | 6.97 | 7.01 | 0.05 | 0.72% | 6.96 | 7.09 | 595275 | 41898.83 | 0.91% |
| 2024-12-17 | 6.97 | 6.96 | -0.03 | -0.43% | 6.94 | 7.09 | 686228 | 48137.81 | 1.05% |
| 2024-12-16 | 6.96 | 6.99 | 0.00 | 0.00% | 6.92 | 7.05 | 733815 | 51310.31 | 1.12% |
| 2024-12-13 | 7.11 | 6.99 | -0.14 | -1.96% | 6.91 | 7.12 | 1853691 | 129642.71 | 2.82% |
| 2024-12-12 | 7.17 | 7.13 | -0.03 | -0.42% | 7.10 | 7.18 | 681194 | 48625.46 | 1.04% |
| 2024-12-11 | 7.10 | 7.16 | 0.04 | 0.56% | 7.08 | 7.20 | 778018 | 55588.73 | 1.18% |
| 2024-12-10 | 7.24 | 7.12 | -0.01 | -0.14% | 7.09 | 7.26 | 1082271 | 77631.17 | 1.65% |
| 2024-12-09 | 7.18 | 7.13 | -0.08 | -1.11% | 7.05 | 7.19 | 862688 | 61363.32 | 1.31% |
| 2024-12-06 | 7.24 | 7.21 | -0.03 | -0.41% | 7.11 | 7.26 | 883201 | 63380.95 | 1.35% |
| 2024-12-05 | 7.30 | 7.24 | -0.09 | -1.23% | 7.19 | 7.32 | 434548 | 31447.09 | 0.66% |
| 2024-12-04 | 7.25 | 7.33 | 0.10 | 1.38% | 7.17 | 7.38 | 685211 | 49952.75 | 1.04% |
| 2024-12-03 | 7.19 | 7.23 | 0.02 | 0.28% | 7.15 | 7.25 | 454960 | 32774.59 | 0.69% |
| 2024-12-02 | 7.17 | 7.21 | 0.01 | 0.14% | 6.98 | 7.26 | 790520 | 56552.47 | 1.20% |
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。
