| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 5.29 | 5.31 | 0.01 | 0.19% | 5.26 | 5.33 | 900839 | 47701.05 | 1.41% |
| 2025-10-24 | 5.35 | 5.30 | -0.05 | -0.93% | 5.29 | 5.35 | 765549 | 40618.43 | 1.20% |
| 2025-10-23 | 5.31 | 5.35 | 0.06 | 1.13% | 5.27 | 5.37 | 1148469 | 61203.10 | 1.80% |
| 2025-10-22 | 5.33 | 5.29 | -0.05 | -0.94% | 5.27 | 5.33 | 612771 | 32451.53 | 0.96% |
| 2025-10-21 | 5.37 | 5.34 | -0.01 | -0.19% | 5.30 | 5.37 | 936735 | 49868.45 | 1.47% |
| 2025-10-20 | 5.28 | 5.35 | 0.10 | 1.90% | 5.26 | 5.35 | 1225737 | 65096.20 | 1.92% |
| 2025-10-17 | 5.30 | 5.25 | -0.04 | -0.76% | 5.24 | 5.35 | 903406 | 47771.14 | 1.41% |
| 2025-10-16 | 5.30 | 5.29 | -0.01 | -0.19% | 5.26 | 5.33 | 804584 | 42505.40 | 1.26% |
| 2025-10-15 | 5.35 | 5.30 | -0.05 | -0.93% | 5.26 | 5.36 | 1010446 | 53647.79 | 1.58% |
| 2025-10-14 | 5.30 | 5.35 | 0.05 | 0.94% | 5.25 | 5.36 | 1479501 | 78629.62 | 2.31% |
| 2025-10-13 | 5.20 | 5.30 | -0.02 | -0.38% | 5.17 | 5.31 | 1315099 | 69215.02 | 2.06% |
| 2025-10-10 | 5.20 | 5.32 | 0.13 | 2.50% | 5.18 | 5.37 | 2178136 | 115344.76 | 3.41% |
| 2025-10-09 | 5.08 | 5.19 | 0.15 | 2.98% | 5.06 | 5.20 | 1535245 | 79244.74 | 2.40% |
| 2025-09-30 | 4.97 | 5.04 | 0.07 | 1.41% | 4.95 | 5.05 | 718363 | 35991.38 | 1.12% |
| 2025-09-29 | 4.98 | 4.97 | -0.01 | -0.20% | 4.92 | 4.99 | 638786 | 31657.57 | 1.00% |
| 2025-09-26 | 4.97 | 4.98 | 0.00 | 0.00% | 4.96 | 5.00 | 365551 | 18213.19 | 0.57% |
| 2025-09-25 | 5.01 | 4.98 | -0.03 | -0.60% | 4.97 | 5.01 | 452948 | 22593.15 | 0.71% |
| 2025-09-24 | 4.98 | 5.01 | 0.03 | 0.60% | 4.98 | 5.01 | 448789 | 22422.83 | 0.70% |
| 2025-09-23 | 5.01 | 4.98 | -0.04 | -0.80% | 4.96 | 5.02 | 629910 | 31356.62 | 0.99% |
| 2025-09-22 | 5.05 | 5.02 | -0.01 | -0.20% | 5.00 | 5.08 | 610279 | 30727.51 | 0.95% |
| 2025-09-19 | 5.02 | 5.03 | 0.01 | 0.20% | 5.00 | 5.05 | 638108 | 32065.03 | 1.00% |
| 2025-09-18 | 5.09 | 5.02 | -0.07 | -1.38% | 5.01 | 5.10 | 814041 | 41068.11 | 1.27% |
| 2025-09-17 | 5.07 | 5.09 | 0.01 | 0.20% | 5.05 | 5.10 | 650977 | 33073.23 | 1.02% |
| 2025-09-16 | 5.09 | 5.08 | 0.01 | 0.20% | 5.05 | 5.10 | 540444 | 27390.95 | 0.85% |
| 2025-09-15 | 5.02 | 5.07 | 0.05 | 1.00% | 5.01 | 5.08 | 706530 | 35654.11 | 1.11% |
| 2025-09-12 | 5.02 | 5.02 | -0.01 | -0.20% | 5.01 | 5.04 | 636929 | 31997.19 | 1.00% |
| 2025-09-11 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.03 | 572133 | 28674.59 | 0.90% |
| 2025-09-10 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.04 | 439058 | 22060.66 | 0.69% |
| 2025-09-09 | 5.07 | 5.03 | -0.04 | -0.79% | 5.00 | 5.08 | 632551 | 31803.19 | 0.99% |
| 2025-09-08 | 5.03 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 667149 | 33705.70 | 1.04% |
| 2025-09-05 | 4.99 | 5.04 | 0.05 | 1.00% | 4.96 | 5.05 | 653919 | 32765.18 | 1.02% |
| 2025-09-04 | 5.04 | 4.99 | -0.05 | -0.99% | 4.96 | 5.05 | 950011 | 47574.98 | 1.49% |
| 2025-09-03 | 5.12 | 5.04 | -0.07 | -1.37% | 5.03 | 5.14 | 725068 | 36767.12 | 1.13% |
| 2025-09-02 | 5.10 | 5.11 | -0.02 | -0.39% | 5.07 | 5.13 | 866314 | 44122.88 | 1.36% |
| 2025-09-01 | 5.20 | 5.13 | -0.17 | -3.21% | 5.09 | 5.20 | 2292717 | 117820.38 | 3.59% |
| 2025-08-29 | 5.32 | 5.30 | -0.03 | -0.56% | 5.29 | 5.34 | 812756 | 43156.55 | 1.27% |
| 2025-08-28 | 5.34 | 5.33 | -0.03 | -0.56% | 5.25 | 5.37 | 1314420 | 69869.48 | 2.06% |
| 2025-08-27 | 5.46 | 5.36 | -0.12 | -2.19% | 5.35 | 5.46 | 1477495 | 79799.38 | 2.31% |
| 2025-08-26 | 5.40 | 5.48 | 0.08 | 1.48% | 5.38 | 5.51 | 1742675 | 94950.14 | 2.73% |
| 2025-08-25 | 5.39 | 5.40 | 0.01 | 0.19% | 5.38 | 5.41 | 1622820 | 87541.45 | 2.54% |
| 2025-08-22 | 5.39 | 5.39 | 0.00 | 0.00% | 5.34 | 5.39 | 986810 | 52943.44 | 1.54% |
| 2025-08-21 | 5.35 | 5.39 | 0.04 | 0.75% | 5.35 | 5.45 | 1596622 | 86250.95 | 2.50% |
| 2025-08-20 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.39 | 911724 | 48887.08 | 1.43% |
| 2025-08-19 | 5.39 | 5.35 | -0.04 | -0.74% | 5.35 | 5.40 | 804922 | 43199.13 | 1.26% |
| 2025-08-18 | 5.41 | 5.39 | -0.01 | -0.19% | 5.38 | 5.42 | 1223405 | 66024.02 | 1.91% |
| 2025-08-15 | 5.40 | 5.40 | 0.00 | 0.00% | 5.38 | 5.43 | 1115111 | 60207.96 | 1.74% |
| 2025-08-14 | 5.47 | 5.40 | -0.07 | -1.28% | 5.40 | 5.48 | 761667 | 41409.63 | 1.19% |
| 2025-08-13 | 5.51 | 5.47 | -0.04 | -0.73% | 5.47 | 5.52 | 614395 | 33681.98 | 0.96% |
| 2025-08-12 | 5.51 | 5.51 | 0.00 | 0.00% | 5.48 | 5.53 | 545983 | 30077.43 | 0.85% |
| 2025-08-11 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.55 | 572655 | 31534.16 | 0.90% |
| 2025-08-08 | 5.47 | 5.52 | 0.04 | 0.73% | 5.46 | 5.53 | 566792 | 31139.54 | 0.89% |
| 2025-08-07 | 5.47 | 5.48 | 0.01 | 0.18% | 5.44 | 5.48 | 550929 | 30093.31 | 0.86% |
| 2025-08-06 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.47 | 489617 | 26714.67 | 0.77% |
| 2025-08-05 | 5.45 | 5.45 | 0.00 | 0.00% | 5.44 | 5.47 | 421512 | 22967.25 | 0.66% |
| 2025-08-04 | 5.39 | 5.45 | 0.03 | 0.55% | 5.38 | 5.45 | 461179 | 24969.04 | 0.72% |
| 2025-08-01 | 5.42 | 5.42 | 0.00 | 0.00% | 5.40 | 5.44 | 458332 | 24818.21 | 0.72% |
| 2025-07-31 | 5.51 | 5.42 | -0.09 | -1.63% | 5.41 | 5.51 | 1041239 | 56646.83 | 1.63% |
| 2025-07-30 | 5.53 | 5.51 | -0.01 | -0.18% | 5.49 | 5.57 | 995218 | 55058.42 | 1.56% |
| 2025-07-29 | 5.53 | 5.52 | 0.00 | 0.00% | 5.48 | 5.54 | 628519 | 34629.53 | 0.98% |
| 2025-07-28 | 5.56 | 5.52 | -0.07 | -1.25% | 5.50 | 5.56 | 818075 | 45212.35 | 1.28% |
| 2025-07-25 | 5.73 | 5.59 | -0.12 | -2.10% | 5.58 | 5.74 | 1052060 | 59373.02 | 1.65% |
| 2025-07-24 | 5.70 | 5.71 | 0.00 | 0.00% | 5.62 | 5.72 | 1099459 | 62425.84 | 1.72% |
| 2025-07-23 | 5.88 | 5.71 | -0.12 | -2.06% | 5.69 | 5.99 | 1905754 | 110482.98 | 2.98% |
| 2025-07-22 | 5.53 | 5.83 | 0.30 | 5.42% | 5.49 | 5.83 | 2614479 | 149046.06 | 4.09% |
| 2025-07-21 | 5.45 | 5.53 | 0.08 | 1.47% | 5.45 | 5.54 | 1305114 | 71843.04 | 2.01% |
| 2025-07-18 | 5.48 | 5.45 | -0.02 | -0.37% | 5.43 | 5.50 | 1357737 | 74009.79 | 2.09% |
| 2025-07-17 | 6.09 | 6.08 | -0.01 | -0.16% | 6.02 | 6.11 | 1678466 | 101884.38 | 2.58% |
| 2025-07-16 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.10 | 968961 | 58887.90 | 1.49% |
| 2025-07-15 | 6.14 | 6.03 | -0.11 | -1.79% | 6.01 | 6.14 | 1307793 | 79298.48 | 2.01% |
| 2025-07-14 | 6.12 | 6.14 | 0.03 | 0.49% | 6.11 | 6.16 | 856050 | 52495.92 | 1.32% |
| 2025-07-11 | 6.17 | 6.11 | -0.03 | -0.49% | 6.11 | 6.18 | 994172 | 60955.71 | 1.53% |
| 2025-07-10 | 6.03 | 6.14 | 0.15 | 2.50% | 6.01 | 6.15 | 2045676 | 124753.30 | 3.15% |
| 2025-07-09 | 5.98 | 5.99 | 0.00 | 0.00% | 5.98 | 6.03 | 661003 | 39641.88 | 1.02% |
| 2025-07-08 | 5.97 | 5.99 | 0.03 | 0.50% | 5.96 | 6.00 | 585450 | 35015.19 | 0.90% |
| 2025-07-07 | 6.00 | 5.96 | -0.04 | -0.67% | 5.95 | 6.00 | 700143 | 41812.59 | 1.08% |
| 2025-07-04 | 6.02 | 6.00 | -0.02 | -0.33% | 5.99 | 6.04 | 596189 | 35856.08 | 0.92% |
| 2025-07-03 | 6.05 | 6.02 | -0.04 | -0.66% | 6.01 | 6.06 | 373867 | 22536.23 | 0.58% |
| 2025-07-02 | 6.01 | 6.06 | 0.04 | 0.66% | 6.00 | 6.08 | 562056 | 33866.23 | 0.87% |
| 2025-07-01 | 6.02 | 6.02 | 0.00 | 0.00% | 5.99 | 6.03 | 314447 | 18893.30 | 0.48% |
| 2025-06-30 | 6.00 | 6.02 | 0.02 | 0.33% | 5.99 | 6.05 | 496505 | 29897.94 | 0.76% |
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。
