| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
