| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.46 | 7.19 | -0.12 | -1.64% | 7.12 | 7.49 | 261366 | 18917.89 | 2.19% |
| 2026-03-23 | 7.79 | 7.31 | -0.57 | -7.23% | 7.26 | 7.80 | 430562 | 32411.50 | 3.61% |
| 2026-03-20 | 7.78 | 7.88 | 0.10 | 1.29% | 7.72 | 8.20 | 315105 | 25393.30 | 2.64% |
| 2026-03-19 | 7.95 | 7.78 | -0.16 | -2.02% | 7.65 | 8.12 | 234446 | 18414.27 | 1.96% |
| 2026-03-18 | 7.75 | 7.94 | 0.26 | 3.39% | 7.70 | 8.05 | 234541 | 18502.52 | 1.97% |
| 2026-03-17 | 8.00 | 7.68 | -0.37 | -4.60% | 7.67 | 8.06 | 223411 | 17502.45 | 1.87% |
| 2026-03-16 | 8.05 | 8.05 | 0.00 | 0.00% | 8.05 | 8.27 | 231812 | 18856.08 | 1.94% |
| 2026-03-13 | 8.16 | 8.05 | 0.09 | 1.13% | 7.83 | 8.24 | 394784 | 31856.19 | 3.31% |
| 2026-03-12 | 7.48 | 7.96 | 0.48 | 6.42% | 7.43 | 8.07 | 444833 | 35293.57 | 3.73% |
| 2026-03-11 | 7.39 | 7.48 | 0.10 | 1.36% | 7.31 | 7.51 | 188827 | 14002.49 | 1.58% |
| 2026-03-10 | 7.63 | 7.38 | -0.25 | -3.28% | 7.33 | 7.63 | 270562 | 20079.14 | 2.27% |
| 2026-03-09 | 7.47 | 7.63 | 0.29 | 3.95% | 7.37 | 7.92 | 685699 | 52902.91 | 5.75% |
| 2026-03-06 | 7.16 | 7.34 | 0.18 | 2.51% | 7.03 | 7.53 | 315612 | 23081.98 | 2.64% |
| 2026-03-05 | 7.05 | 7.16 | 0.13 | 1.85% | 7.05 | 7.36 | 223748 | 16130.38 | 1.87% |
| 2026-03-04 | 7.00 | 7.03 | -0.03 | -0.42% | 6.87 | 7.10 | 171589 | 11990.01 | 1.44% |
| 2026-03-03 | 7.11 | 7.06 | -0.11 | -1.53% | 7.05 | 7.40 | 271470 | 19575.73 | 2.27% |
| 2026-03-02 | 7.15 | 7.17 | 0.01 | 0.14% | 7.06 | 7.38 | 172879 | 12431.07 | 1.45% |
| 2026-02-27 | 7.06 | 7.16 | 0.10 | 1.42% | 6.96 | 7.20 | 152220 | 10762.88 | 1.28% |
| 2026-02-26 | 7.12 | 7.06 | -0.04 | -0.56% | 7.03 | 7.25 | 111010 | 7871.28 | 0.93% |
| 2026-02-25 | 6.82 | 7.10 | 0.32 | 4.72% | 6.79 | 7.13 | 212494 | 14911.72 | 1.78% |
| 2026-02-24 | 6.83 | 6.78 | 0.00 | 0.00% | 6.70 | 6.86 | 81358 | 5506.27 | 0.68% |
| 2026-02-13 | 6.88 | 6.78 | -0.06 | -0.88% | 6.78 | 6.95 | 87518 | 6007.38 | 0.73% |
| 2026-02-12 | 6.89 | 6.84 | -0.09 | -1.30% | 6.83 | 6.96 | 119884 | 8246.63 | 1.00% |
| 2026-02-11 | 6.72 | 6.93 | 0.18 | 2.67% | 6.71 | 7.02 | 189413 | 13018.81 | 1.59% |
| 2026-02-10 | 6.83 | 6.75 | -0.05 | -0.74% | 6.72 | 6.84 | 74968 | 5059.86 | 0.63% |
| 2026-02-09 | 6.67 | 6.80 | 0.11 | 1.64% | 6.66 | 6.83 | 135006 | 9135.53 | 1.13% |
| 2026-02-06 | 6.54 | 6.69 | 0.07 | 1.06% | 6.54 | 6.82 | 167703 | 11244.28 | 1.41% |
| 2026-02-05 | 6.60 | 6.62 | 0.03 | 0.46% | 6.52 | 6.68 | 90668 | 5979.20 | 0.76% |
| 2026-02-04 | 6.45 | 6.59 | 0.11 | 1.70% | 6.43 | 6.61 | 99259 | 6505.88 | 0.83% |
| 2026-02-03 | 6.44 | 6.48 | 0.08 | 1.25% | 6.39 | 6.49 | 56368 | 3631.56 | 0.47% |
| 2026-02-02 | 6.51 | 6.40 | -0.14 | -2.14% | 6.39 | 6.72 | 127247 | 8339.29 | 1.07% |
| 2026-01-30 | 6.60 | 6.54 | -0.06 | -0.91% | 6.42 | 6.64 | 106781 | 6966.66 | 0.89% |
| 2026-01-29 | 6.61 | 6.60 | -0.01 | -0.15% | 6.51 | 6.67 | 101551 | 6708.14 | 0.85% |
| 2026-01-28 | 6.75 | 6.61 | -0.15 | -2.22% | 6.60 | 6.75 | 117998 | 7867.93 | 0.99% |
| 2026-01-27 | 6.75 | 6.76 | -0.02 | -0.29% | 6.57 | 6.84 | 168509 | 11294.05 | 1.41% |
| 2026-01-26 | 6.72 | 6.78 | 0.03 | 0.44% | 6.60 | 6.80 | 179894 | 12026.97 | 1.51% |
| 2026-01-23 | 6.62 | 6.75 | 0.13 | 1.96% | 6.55 | 6.89 | 281555 | 19021.04 | 2.36% |
| 2026-01-22 | 6.20 | 6.62 | 0.42 | 6.77% | 6.20 | 6.71 | 332709 | 21591.52 | 2.79% |
| 2026-01-21 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.28 | 107370 | 6700.98 | 0.90% |
| 2026-01-20 | 6.30 | 6.25 | -0.03 | -0.48% | 6.22 | 6.33 | 83460 | 5224.64 | 0.70% |
| 2026-01-19 | 6.19 | 6.28 | 0.07 | 1.13% | 6.16 | 6.35 | 101393 | 6353.63 | 0.85% |
| 2026-01-16 | 6.29 | 6.21 | -0.05 | -0.80% | 6.20 | 6.31 | 97820 | 6104.81 | 0.82% |
| 2026-01-15 | 6.35 | 6.26 | -0.11 | -1.73% | 6.23 | 6.41 | 117162 | 7382.46 | 0.98% |
| 2026-01-14 | 6.53 | 6.37 | -0.14 | -2.15% | 6.30 | 6.55 | 201983 | 13002.23 | 1.69% |
| 2026-01-13 | 6.57 | 6.51 | -0.03 | -0.46% | 6.44 | 6.60 | 147778 | 9643.37 | 1.24% |
| 2026-01-12 | 6.65 | 6.54 | -0.11 | -1.65% | 6.43 | 6.66 | 202854 | 13214.18 | 1.70% |
| 2026-01-09 | 6.59 | 6.65 | 0.06 | 0.91% | 6.55 | 6.67 | 121102 | 8006.96 | 1.01% |
| 2026-01-08 | 6.50 | 6.59 | 0.02 | 0.30% | 6.48 | 6.66 | 110951 | 7316.45 | 0.93% |
| 2026-01-07 | 6.50 | 6.57 | 0.07 | 1.08% | 6.40 | 6.65 | 169907 | 11073.04 | 1.42% |
| 2026-01-06 | 6.28 | 6.50 | 0.20 | 3.17% | 6.25 | 6.55 | 205788 | 13272.94 | 1.72% |
| 2026-01-05 | 6.23 | 6.30 | 0.08 | 1.29% | 6.15 | 6.30 | 151033 | 9401.06 | 1.27% |
| 2025-12-31 | 6.48 | 6.22 | -0.23 | -3.57% | 6.19 | 6.51 | 155259 | 9738.84 | 1.30% |
| 2025-12-30 | 6.44 | 6.45 | -0.01 | -0.15% | 6.36 | 6.56 | 87072 | 5636.31 | 0.73% |
| 2025-12-29 | 6.62 | 6.46 | -0.15 | -2.27% | 6.45 | 6.63 | 102088 | 6656.55 | 0.86% |
| 2025-12-26 | 6.70 | 6.61 | -0.11 | -1.64% | 6.58 | 6.70 | 82761 | 5481.20 | 0.69% |
| 2025-12-25 | 6.69 | 6.72 | 0.09 | 1.36% | 6.64 | 6.81 | 132636 | 8918.10 | 1.11% |
| 2025-12-24 | 6.39 | 6.63 | 0.25 | 3.92% | 6.37 | 6.75 | 148376 | 9733.80 | 1.24% |
| 2025-12-23 | 6.47 | 6.38 | -0.10 | -1.54% | 6.36 | 6.48 | 50587 | 3246.94 | 0.42% |
| 2025-12-22 | 6.50 | 6.48 | -0.02 | -0.31% | 6.47 | 6.61 | 58722 | 3837.34 | 0.49% |
| 2025-12-19 | 6.35 | 6.50 | 0.15 | 2.36% | 6.34 | 6.52 | 72188 | 4665.17 | 0.60% |
| 2025-12-18 | 6.36 | 6.35 | -0.04 | -0.63% | 6.33 | 6.56 | 63386 | 4083.58 | 0.53% |
| 2025-12-17 | 6.27 | 6.39 | 0.07 | 1.11% | 6.19 | 6.41 | 100975 | 6369.47 | 0.85% |
| 2025-12-16 | 6.50 | 6.32 | -0.18 | -2.77% | 6.29 | 6.51 | 85305 | 5430.17 | 0.71% |
| 2025-12-15 | 6.51 | 6.50 | -0.07 | -1.07% | 6.43 | 6.57 | 55861 | 3630.32 | 0.47% |
| 2025-12-12 | 6.57 | 6.57 | 0.00 | 0.00% | 6.56 | 6.64 | 40398 | 2666.90 | 0.34% |
| 2025-12-11 | 6.67 | 6.57 | -0.14 | -2.09% | 6.57 | 6.69 | 54217 | 3583.50 | 0.45% |
| 2025-12-10 | 6.62 | 6.71 | 0.05 | 0.75% | 6.60 | 6.73 | 56028 | 3737.58 | 0.47% |
| 2025-12-09 | 6.85 | 6.66 | -0.20 | -2.92% | 6.63 | 6.86 | 91510 | 6145.58 | 0.77% |
| 2025-12-08 | 6.77 | 6.86 | 0.11 | 1.63% | 6.75 | 7.05 | 137254 | 9483.64 | 1.15% |
| 2025-12-05 | 6.54 | 6.75 | 0.21 | 3.21% | 6.47 | 6.75 | 116517 | 7758.73 | 0.98% |
| 2025-12-04 | 6.59 | 6.54 | -0.04 | -0.61% | 6.46 | 6.62 | 72287 | 4722.63 | 0.61% |
| 2025-12-03 | 6.70 | 6.58 | -0.12 | -1.79% | 6.57 | 6.70 | 105655 | 6989.54 | 0.89% |
| 2025-12-02 | 6.85 | 6.70 | -0.19 | -2.76% | 6.69 | 6.89 | 98388 | 6662.28 | 0.82% |
| 2025-12-01 | 6.95 | 6.89 | -0.04 | -0.58% | 6.84 | 6.96 | 69101 | 4758.96 | 0.58% |
| 2025-11-28 | 6.85 | 6.93 | 0.06 | 0.87% | 6.81 | 6.94 | 57514 | 3955.84 | 0.48% |
| 2025-11-27 | 6.91 | 6.87 | -0.06 | -0.87% | 6.82 | 6.94 | 68868 | 4737.82 | 0.58% |
| 2025-11-26 | 6.89 | 6.93 | 0.04 | 0.58% | 6.85 | 6.99 | 82134 | 5685.13 | 0.69% |
| 2025-11-25 | 6.82 | 6.89 | 0.08 | 1.17% | 6.79 | 6.94 | 88012 | 6060.60 | 0.74% |
| 2025-11-24 | 7.00 | 6.81 | -0.15 | -2.16% | 6.76 | 7.07 | 147161 | 10070.54 | 1.23% |
| 2025-11-21 | 6.99 | 6.96 | -0.11 | -1.56% | 6.84 | 7.05 | 153304 | 10665.93 | 1.28% |
广汇物流(600603)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。
