| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 20.00 | 20.16 | 0.16 | 0.80% | 19.84 | 20.17 | 67221 | 13473.63 | 1.37% |
| 2025-06-27 | 19.96 | 20.00 | 0.10 | 0.50% | 19.90 | 20.30 | 63518 | 12786.70 | 1.30% |
| 2025-06-26 | 20.17 | 19.90 | -0.21 | -1.04% | 19.89 | 20.30 | 65155 | 13062.59 | 1.33% |
| 2025-06-25 | 20.22 | 20.11 | -0.07 | -0.35% | 19.86 | 20.30 | 94305 | 18927.66 | 1.93% |
| 2025-06-24 | 20.00 | 20.18 | 0.19 | 0.95% | 20.00 | 20.28 | 73451 | 14834.40 | 1.50% |
| 2025-06-23 | 19.77 | 19.99 | 0.17 | 0.86% | 19.66 | 20.10 | 65029 | 12947.57 | 1.33% |
| 2025-06-20 | 19.94 | 19.82 | -0.13 | -0.65% | 19.78 | 20.10 | 56199 | 11194.91 | 1.15% |
| 2025-06-19 | 20.14 | 19.95 | -0.21 | -1.04% | 19.87 | 20.28 | 73614 | 14775.40 | 1.50% |
| 2025-06-18 | 20.24 | 20.16 | -0.08 | -0.40% | 20.01 | 20.32 | 47917 | 9643.53 | 0.98% |
| 2025-06-17 | 20.39 | 20.24 | -0.11 | -0.54% | 20.17 | 20.68 | 71104 | 14494.84 | 1.45% |
| 2025-06-16 | 20.40 | 20.35 | -0.11 | -0.54% | 20.10 | 20.44 | 93965 | 19030.95 | 1.92% |
| 2025-06-13 | 21.01 | 20.46 | -0.54 | -2.57% | 20.30 | 21.20 | 139678 | 28786.82 | 2.85% |
| 2025-06-12 | 21.10 | 21.00 | -0.15 | -0.71% | 20.90 | 21.30 | 87366 | 18361.86 | 1.78% |
| 2025-06-11 | 21.31 | 21.15 | -0.11 | -0.52% | 20.96 | 21.56 | 132008 | 27996.72 | 2.70% |
| 2025-06-10 | 21.88 | 21.26 | -0.61 | -2.79% | 21.12 | 22.04 | 182566 | 39146.23 | 3.73% |
| 2025-06-09 | 21.85 | 21.87 | -0.02 | -0.09% | 21.80 | 22.38 | 118496 | 26146.93 | 2.42% |
| 2025-06-06 | 22.09 | 21.89 | -0.34 | -1.53% | 21.73 | 22.30 | 106804 | 23431.54 | 2.18% |
| 2025-06-05 | 22.60 | 22.23 | -0.37 | -1.64% | 22.00 | 22.79 | 112702 | 25154.65 | 2.30% |
| 2025-06-04 | 21.70 | 22.60 | 0.81 | 3.72% | 21.63 | 23.18 | 187424 | 42172.58 | 3.83% |
| 2025-06-03 | 21.44 | 21.79 | 0.16 | 0.74% | 21.43 | 22.00 | 91107 | 19781.10 | 1.86% |
| 2025-05-30 | 21.90 | 21.63 | -0.08 | -0.37% | 21.52 | 22.17 | 85432 | 18546.63 | 1.75% |
| 2025-05-29 | 21.58 | 21.71 | 0.03 | 0.14% | 21.43 | 21.81 | 98193 | 21221.13 | 2.01% |
| 2025-05-28 | 21.10 | 21.68 | 0.43 | 2.02% | 21.09 | 22.30 | 185268 | 40313.85 | 3.78% |
| 2025-05-27 | 20.90 | 21.25 | 0.29 | 1.38% | 20.88 | 21.47 | 102344 | 21742.04 | 2.09% |
| 2025-05-26 | 20.95 | 20.96 | 0.01 | 0.05% | 20.90 | 21.88 | 138437 | 29454.25 | 2.83% |
| 2025-05-23 | 20.80 | 20.95 | 0.08 | 0.38% | 20.80 | 21.44 | 108169 | 22837.46 | 2.21% |
| 2025-05-22 | 21.21 | 20.87 | -0.47 | -2.20% | 20.82 | 21.30 | 78754 | 16526.41 | 1.61% |
| 2025-05-21 | 21.29 | 21.34 | 0.00 | 0.00% | 21.16 | 21.53 | 111521 | 23807.20 | 2.28% |
| 2025-05-20 | 20.88 | 21.34 | 0.55 | 2.65% | 20.78 | 21.60 | 130463 | 27637.44 | 2.67% |
| 2025-05-19 | 21.00 | 20.79 | -0.23 | -1.09% | 20.76 | 21.17 | 88832 | 18565.41 | 1.81% |
| 2025-05-16 | 20.70 | 21.02 | 0.34 | 1.64% | 20.56 | 21.35 | 117287 | 24648.95 | 2.40% |
| 2025-05-15 | 20.99 | 20.68 | -0.35 | -1.66% | 20.68 | 21.19 | 97519 | 20333.37 | 1.99% |
| 2025-05-14 | 20.83 | 21.03 | -0.09 | -0.43% | 20.83 | 21.20 | 130128 | 27334.80 | 2.66% |
| 2025-05-13 | 19.99 | 21.12 | 1.22 | 6.13% | 19.83 | 21.49 | 311628 | 65087.20 | 6.37% |
| 2025-05-12 | 19.55 | 19.90 | 0.29 | 1.48% | 19.23 | 19.91 | 119174 | 23373.93 | 2.43% |
| 2025-05-09 | 19.37 | 19.61 | 0.24 | 1.24% | 19.37 | 19.79 | 124257 | 24303.14 | 2.54% |
| 2025-05-08 | 19.23 | 19.37 | 0.07 | 0.36% | 19.17 | 19.50 | 91376 | 17697.62 | 1.87% |
| 2025-05-07 | 19.50 | 19.30 | -0.19 | -0.97% | 19.06 | 19.68 | 118147 | 22773.08 | 2.41% |
| 2025-05-06 | 19.18 | 19.49 | 0.45 | 2.36% | 18.91 | 19.49 | 140110 | 26972.89 | 2.86% |
| 2025-04-30 | 19.10 | 19.04 | -0.15 | -0.78% | 18.99 | 19.32 | 115558 | 22078.04 | 2.36% |
| 2025-04-29 | 18.96 | 19.19 | 0.22 | 1.16% | 18.76 | 19.52 | 175489 | 33731.46 | 3.59% |
| 2025-04-28 | 19.00 | 18.97 | 0.07 | 0.37% | 18.90 | 19.57 | 392148 | 75420.19 | 8.01% |
| 2025-04-25 | 18.30 | 18.90 | 1.72 | 10.01% | 18.25 | 18.90 | 300437 | 56505.59 | 6.14% |
| 2025-04-24 | 17.11 | 17.18 | 0.07 | 0.41% | 17.07 | 17.35 | 45639 | 7854.45 | 0.93% |
| 2025-04-23 | 17.23 | 17.11 | -0.23 | -1.33% | 17.11 | 17.38 | 53942 | 9270.19 | 1.10% |
| 2025-04-22 | 17.19 | 17.34 | 0.23 | 1.34% | 17.11 | 17.40 | 53455 | 9250.84 | 1.09% |
| 2025-04-21 | 17.13 | 17.11 | -0.02 | -0.12% | 16.95 | 17.20 | 27833 | 4765.74 | 0.57% |
| 2025-04-18 | 17.29 | 17.13 | -0.16 | -0.93% | 17.13 | 17.40 | 32664 | 5613.83 | 0.67% |
| 2025-04-17 | 17.08 | 17.29 | 0.16 | 0.93% | 17.01 | 17.42 | 44944 | 7787.15 | 0.92% |
| 2025-04-16 | 17.27 | 17.13 | -0.16 | -0.93% | 16.94 | 17.27 | 37480 | 6403.13 | 0.77% |
| 2025-04-15 | 17.15 | 17.29 | 0.14 | 0.82% | 17.06 | 17.36 | 39760 | 6851.01 | 0.81% |
| 2025-04-14 | 17.20 | 17.15 | 0.03 | 0.18% | 17.11 | 17.30 | 43502 | 7482.28 | 0.89% |
| 2025-04-11 | 17.12 | 17.12 | -0.05 | -0.29% | 17.04 | 17.25 | 40300 | 6911.87 | 0.82% |
| 2025-04-10 | 17.25 | 17.17 | 0.09 | 0.53% | 17.11 | 17.39 | 69827 | 12034.08 | 1.43% |
| 2025-04-09 | 16.81 | 17.08 | 0.10 | 0.59% | 16.32 | 17.25 | 85680 | 14422.38 | 1.75% |
| 2025-04-08 | 16.35 | 16.98 | 0.68 | 4.17% | 16.35 | 17.06 | 104174 | 17543.75 | 2.13% |
| 2025-04-07 | 17.20 | 16.30 | -1.71 | -9.49% | 16.21 | 17.66 | 141720 | 23889.96 | 2.90% |
| 2025-04-03 | 17.79 | 18.01 | 0.09 | 0.50% | 17.79 | 18.08 | 53585 | 9627.83 | 1.09% |
| 2025-04-02 | 17.83 | 17.92 | 0.07 | 0.39% | 17.72 | 18.04 | 52773 | 9442.09 | 1.08% |
| 2025-04-01 | 17.47 | 17.85 | 0.37 | 2.12% | 17.47 | 18.06 | 86809 | 15513.49 | 1.77% |
| 2025-03-31 | 17.60 | 17.48 | -0.22 | -1.24% | 17.41 | 17.74 | 44205 | 7763.00 | 0.90% |
| 2025-03-28 | 17.84 | 17.70 | -0.20 | -1.12% | 17.67 | 18.03 | 46018 | 8207.38 | 0.94% |
| 2025-03-27 | 17.74 | 17.90 | 0.17 | 0.96% | 17.53 | 17.90 | 49186 | 8732.41 | 1.00% |
| 2025-03-26 | 17.70 | 17.73 | 0.03 | 0.17% | 17.64 | 17.80 | 45340 | 8042.00 | 0.93% |
| 2025-03-25 | 17.76 | 17.70 | -0.04 | -0.23% | 17.55 | 17.76 | 53984 | 9522.92 | 1.10% |
| 2025-03-24 | 17.90 | 17.74 | -0.37 | -2.04% | 17.65 | 18.10 | 87719 | 15644.39 | 1.79% |
| 2025-03-21 | 18.49 | 18.11 | 0.19 | 1.06% | 17.92 | 18.75 | 151094 | 27549.19 | 3.09% |
| 2025-03-20 | 18.21 | 17.92 | -0.07 | -0.39% | 17.85 | 18.21 | 71996 | 12965.46 | 1.47% |
| 2025-03-19 | 17.60 | 17.99 | 0.40 | 2.27% | 17.59 | 18.33 | 124054 | 22215.95 | 2.53% |
| 2025-03-18 | 17.61 | 17.59 | -0.02 | -0.11% | 17.52 | 17.73 | 39140 | 6894.20 | 0.80% |
| 2025-03-17 | 17.86 | 17.61 | -0.07 | -0.40% | 17.57 | 17.89 | 61277 | 10838.79 | 1.25% |
| 2025-03-14 | 17.26 | 17.68 | 0.42 | 2.43% | 17.24 | 17.68 | 85920 | 15068.78 | 1.76% |
| 2025-03-13 | 17.40 | 17.26 | -0.11 | -0.63% | 17.17 | 17.43 | 46130 | 7970.47 | 0.94% |
| 2025-03-12 | 17.51 | 17.37 | -0.13 | -0.74% | 17.34 | 17.60 | 44123 | 7699.28 | 0.90% |
| 2025-03-11 | 17.33 | 17.50 | 0.09 | 0.52% | 17.18 | 17.53 | 40593 | 7057.68 | 0.83% |
| 2025-03-10 | 17.20 | 17.41 | 0.21 | 1.22% | 17.20 | 17.52 | 59235 | 10295.87 | 1.21% |
| 2025-03-07 | 17.30 | 17.20 | -0.15 | -0.86% | 17.07 | 17.41 | 57702 | 9953.04 | 1.18% |
| 2025-03-06 | 17.29 | 17.35 | 0.16 | 0.93% | 17.17 | 17.42 | 50670 | 8772.46 | 1.04% |
| 2025-03-05 | 17.45 | 17.19 | -0.27 | -1.55% | 17.15 | 17.59 | 49457 | 8524.30 | 1.01% |
| 2025-03-04 | 17.40 | 17.46 | 0.01 | 0.06% | 17.00 | 17.57 | 56074 | 9753.25 | 1.15% |
广誉远(600771)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。
