| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 5.95 | 6.00 | 0.06 | 1.01% | 5.94 | 6.00 | 570079 | 34068.76 | 0.88% |
| 2025-06-26 | 5.97 | 5.94 | -0.05 | -0.83% | 5.94 | 6.01 | 628380 | 37472.53 | 0.97% |
| 2025-06-25 | 5.97 | 5.99 | 0.01 | 0.17% | 5.94 | 6.00 | 558229 | 33322.08 | 0.86% |
| 2025-06-24 | 6.03 | 5.98 | -0.11 | -1.81% | 5.86 | 6.03 | 1039412 | 62178.10 | 1.60% |
| 2025-06-23 | 6.10 | 6.09 | 0.05 | 0.83% | 6.05 | 6.14 | 706245 | 42987.59 | 1.09% |
| 2025-06-20 | 6.11 | 6.04 | -0.08 | -1.31% | 6.03 | 6.13 | 843752 | 51189.92 | 1.30% |
| 2025-06-19 | 6.11 | 6.12 | -0.01 | -0.16% | 6.05 | 6.19 | 971387 | 59383.18 | 1.50% |
| 2025-06-18 | 6.20 | 6.13 | -0.04 | -0.65% | 6.12 | 6.23 | 643209 | 39606.90 | 0.99% |
| 2025-06-17 | 6.08 | 6.17 | 0.07 | 1.15% | 6.05 | 6.18 | 976527 | 59723.77 | 1.50% |
| 2025-06-16 | 6.20 | 6.10 | -0.03 | -0.49% | 6.09 | 6.25 | 1329594 | 81751.56 | 2.05% |
| 2025-06-13 | 6.05 | 6.13 | 0.13 | 2.17% | 6.05 | 6.15 | 1479905 | 90280.68 | 2.28% |
| 2025-06-12 | 6.01 | 6.00 | 0.00 | 0.00% | 5.98 | 6.03 | 490355 | 29428.58 | 0.75% |
| 2025-06-11 | 5.98 | 6.00 | 0.02 | 0.33% | 5.96 | 6.02 | 566140 | 33938.72 | 0.87% |
| 2025-06-10 | 5.97 | 5.98 | 0.02 | 0.34% | 5.93 | 6.00 | 603864 | 36050.24 | 0.93% |
| 2025-06-09 | 5.94 | 5.96 | -0.01 | -0.17% | 5.94 | 5.99 | 384046 | 22903.47 | 0.59% |
| 2025-06-06 | 5.90 | 5.97 | 0.08 | 1.36% | 5.89 | 5.99 | 674688 | 40209.87 | 1.04% |
| 2025-06-05 | 5.89 | 5.89 | 0.01 | 0.17% | 5.87 | 5.90 | 293320 | 17249.27 | 0.45% |
| 2025-06-04 | 5.89 | 5.88 | 0.00 | 0.00% | 5.87 | 5.90 | 330625 | 19457.14 | 0.51% |
| 2025-06-03 | 5.93 | 5.88 | -0.05 | -0.84% | 5.86 | 5.94 | 572600 | 33715.53 | 0.88% |
| 2025-05-30 | 5.93 | 5.93 | -0.01 | -0.17% | 5.91 | 5.95 | 318732 | 18904.06 | 0.49% |
| 2025-05-29 | 5.94 | 5.94 | -0.01 | -0.17% | 5.92 | 5.95 | 329200 | 19549.94 | 0.51% |
| 2025-05-28 | 5.94 | 5.95 | 0.02 | 0.34% | 5.92 | 5.96 | 326765 | 19403.24 | 0.50% |
| 2025-05-27 | 5.98 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 419626 | 24897.43 | 0.65% |
| 2025-05-26 | 5.89 | 5.98 | 0.10 | 1.70% | 5.82 | 6.00 | 679603 | 40437.87 | 1.05% |
| 2025-05-23 | 5.96 | 5.88 | -0.07 | -1.18% | 5.88 | 5.98 | 514432 | 30499.63 | 0.79% |
| 2025-05-22 | 5.99 | 5.95 | -0.04 | -0.67% | 5.94 | 6.00 | 459913 | 27432.06 | 0.71% |
| 2025-05-21 | 5.95 | 5.99 | 0.05 | 0.84% | 5.95 | 6.03 | 688447 | 41240.20 | 1.06% |
| 2025-05-20 | 5.88 | 5.94 | 0.05 | 0.85% | 5.88 | 5.98 | 550271 | 32580.29 | 0.85% |
| 2025-05-19 | 6.13 | 5.89 | -0.14 | -2.32% | 5.88 | 6.13 | 1538446 | 91537.29 | 2.37% |
| 2025-05-16 | 5.92 | 6.03 | 0.11 | 1.86% | 5.91 | 6.05 | 890933 | 53351.27 | 1.37% |
| 2025-05-15 | 5.88 | 5.92 | 0.02 | 0.34% | 5.88 | 6.02 | 979840 | 58340.70 | 1.51% |
| 2025-05-14 | 5.87 | 5.90 | 0.04 | 0.68% | 5.84 | 5.90 | 489243 | 28715.81 | 0.75% |
| 2025-05-13 | 5.91 | 5.86 | -0.02 | -0.34% | 5.85 | 5.92 | 664169 | 39108.74 | 1.02% |
| 2025-05-12 | 5.80 | 5.88 | 0.10 | 1.73% | 5.79 | 5.89 | 859241 | 50116.29 | 1.32% |
| 2025-05-09 | 5.78 | 5.78 | 0.02 | 0.35% | 5.76 | 5.82 | 536276 | 31050.03 | 0.83% |
| 2025-05-08 | 5.83 | 5.76 | -0.07 | -1.20% | 5.76 | 5.84 | 764786 | 44334.27 | 1.16% |
| 2025-05-07 | 5.89 | 5.83 | -0.03 | -0.51% | 5.81 | 5.90 | 689213 | 40210.86 | 1.05% |
| 2025-05-06 | 5.81 | 5.86 | 0.07 | 1.21% | 5.80 | 5.92 | 831730 | 48660.24 | 1.27% |
| 2025-04-30 | 5.75 | 5.79 | 0.06 | 1.05% | 5.73 | 5.81 | 523803 | 30231.86 | 0.80% |
| 2025-04-29 | 5.72 | 5.73 | 0.00 | 0.00% | 5.70 | 5.81 | 575639 | 33127.08 | 0.88% |
| 2025-04-28 | 5.72 | 5.73 | 0.01 | 0.17% | 5.67 | 5.77 | 664031 | 38091.02 | 1.01% |
| 2025-04-25 | 5.71 | 5.72 | 0.13 | 2.33% | 5.65 | 5.76 | 1347212 | 76959.19 | 2.05% |
| 2025-04-24 | 5.54 | 5.59 | 0.06 | 1.08% | 5.51 | 5.60 | 564183 | 31477.44 | 0.86% |
| 2025-04-23 | 5.46 | 5.53 | 0.08 | 1.47% | 5.46 | 5.56 | 671774 | 37089.59 | 1.02% |
| 2025-04-22 | 5.49 | 5.45 | -0.05 | -0.91% | 5.43 | 5.50 | 625691 | 34118.07 | 0.95% |
| 2025-04-21 | 5.50 | 5.50 | -0.01 | -0.18% | 5.48 | 5.53 | 386026 | 21232.01 | 0.59% |
| 2025-04-18 | 5.53 | 5.51 | 0.00 | 0.00% | 5.48 | 5.54 | 268696 | 14801.83 | 0.41% |
| 2025-04-17 | 5.49 | 5.51 | -0.01 | -0.18% | 5.48 | 5.54 | 318825 | 17588.85 | 0.49% |
| 2025-04-16 | 5.58 | 5.52 | -0.08 | -1.43% | 5.49 | 5.63 | 537487 | 29740.11 | 0.82% |
| 2025-04-15 | 5.69 | 5.60 | -0.09 | -1.58% | 5.57 | 5.69 | 440191 | 24676.49 | 0.67% |
| 2025-04-14 | 5.59 | 5.69 | 0.13 | 2.34% | 5.57 | 5.71 | 799952 | 45049.76 | 1.22% |
| 2025-04-11 | 5.52 | 5.56 | -0.01 | -0.18% | 5.50 | 5.57 | 491310 | 27192.43 | 0.75% |
| 2025-04-10 | 5.64 | 5.57 | -0.01 | -0.18% | 5.52 | 5.67 | 1214660 | 67819.84 | 1.85% |
| 2025-04-09 | 5.52 | 5.58 | -0.01 | -0.18% | 5.39 | 5.61 | 805925 | 44483.45 | 1.23% |
| 2025-04-08 | 5.48 | 5.59 | 0.14 | 2.57% | 5.46 | 5.60 | 807951 | 44719.96 | 1.23% |
| 2025-04-07 | 5.81 | 5.45 | -0.61 | -10.07% | 5.45 | 5.82 | 1215618 | 67772.71 | 1.85% |
| 2025-04-03 | 6.09 | 6.06 | -0.06 | -0.98% | 6.02 | 6.12 | 597229 | 36208.29 | 0.91% |
| 2025-04-02 | 6.13 | 6.12 | -0.01 | -0.16% | 6.08 | 6.15 | 251120 | 15374.71 | 0.38% |
| 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% |
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。
