| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 17.61 | 17.45 | -0.17 | -0.96% | 17.44 | 17.95 | 82432 | 14587.02 | 1.68% |
| 2025-02-28 | 17.50 | 17.62 | -0.08 | -0.45% | 17.50 | 18.20 | 105735 | 18828.18 | 2.16% |
| 2025-02-27 | 17.36 | 17.70 | 0.36 | 2.08% | 17.17 | 17.77 | 65829 | 11468.85 | 1.34% |
| 2025-02-26 | 17.08 | 17.34 | 0.26 | 1.52% | 17.07 | 17.35 | 56461 | 9700.47 | 1.15% |
| 2025-02-25 | 17.21 | 17.08 | -0.22 | -1.27% | 17.02 | 17.26 | 51610 | 8839.51 | 1.05% |
| 2025-02-24 | 17.41 | 17.30 | -0.20 | -1.14% | 17.23 | 17.49 | 68531 | 11868.82 | 1.40% |
| 2025-02-21 | 17.42 | 17.50 | 0.08 | 0.46% | 17.30 | 17.78 | 70399 | 12295.99 | 1.44% |
| 2025-02-20 | 17.56 | 17.42 | -0.15 | -0.85% | 17.38 | 17.78 | 65364 | 11453.11 | 1.34% |
| 2025-02-19 | 17.55 | 17.57 | -0.09 | -0.51% | 17.50 | 17.72 | 51951 | 9133.14 | 1.06% |
| 2025-02-18 | 17.99 | 17.66 | -0.35 | -1.94% | 17.55 | 18.00 | 54501 | 9687.49 | 1.11% |
| 2025-02-17 | 18.16 | 18.01 | -0.15 | -0.83% | 17.97 | 18.24 | 63012 | 11398.57 | 1.29% |
| 2025-02-14 | 17.93 | 18.16 | 0.30 | 1.68% | 17.86 | 18.49 | 75970 | 13811.12 | 1.55% |
| 2025-02-13 | 17.82 | 17.86 | 0.02 | 0.11% | 17.75 | 17.99 | 49382 | 8835.65 | 1.01% |
| 2025-02-12 | 17.91 | 17.84 | -0.07 | -0.39% | 17.75 | 17.95 | 42722 | 7618.87 | 0.87% |
| 2025-02-11 | 18.10 | 17.91 | -0.19 | -1.05% | 17.77 | 18.10 | 52239 | 9333.94 | 1.07% |
| 2025-02-10 | 18.08 | 18.10 | -0.01 | -0.06% | 18.00 | 18.29 | 67295 | 12204.09 | 1.37% |
| 2025-02-07 | 18.02 | 18.11 | 0.07 | 0.39% | 17.93 | 18.24 | 53191 | 9638.75 | 1.09% |
| 2025-02-06 | 17.90 | 18.04 | 0.03 | 0.17% | 17.83 | 18.11 | 39355 | 7080.42 | 0.80% |
| 2025-02-05 | 17.85 | 18.01 | 0.36 | 2.04% | 17.65 | 18.07 | 44578 | 7957.73 | 0.91% |
| 2025-01-27 | 17.77 | 17.65 | -0.10 | -0.56% | 17.65 | 18.07 | 33639 | 5994.97 | 0.69% |
| 2025-01-24 | 17.36 | 17.75 | 0.40 | 2.31% | 17.29 | 17.75 | 46081 | 8113.03 | 0.94% |
| 2025-01-23 | 17.69 | 17.35 | -0.06 | -0.34% | 17.32 | 17.89 | 48753 | 8616.96 | 1.00% |
| 2025-01-22 | 17.51 | 17.41 | -0.20 | -1.14% | 17.30 | 17.61 | 28643 | 4987.16 | 0.59% |
| 2025-01-21 | 17.88 | 17.61 | -0.06 | -0.34% | 17.55 | 17.90 | 26561 | 4688.02 | 0.54% |
| 2025-01-20 | 17.55 | 17.67 | 0.22 | 1.26% | 17.48 | 17.83 | 41235 | 7288.71 | 0.84% |
| 2025-01-17 | 17.40 | 17.45 | 0.05 | 0.29% | 17.27 | 17.56 | 28544 | 4970.22 | 0.58% |
| 2025-01-16 | 17.35 | 17.40 | 0.01 | 0.06% | 17.35 | 17.84 | 39012 | 6856.25 | 0.80% |
| 2025-01-15 | 17.59 | 17.39 | -0.21 | -1.19% | 17.25 | 17.59 | 34418 | 5972.84 | 0.70% |
| 2025-01-14 | 17.17 | 17.60 | 0.50 | 2.92% | 17.04 | 17.66 | 53152 | 9238.63 | 1.09% |
| 2025-01-13 | 16.90 | 17.10 | 0.08 | 0.47% | 16.83 | 17.26 | 37851 | 6460.77 | 0.77% |
| 2025-01-10 | 17.54 | 17.02 | -0.50 | -2.85% | 17.02 | 17.64 | 42795 | 7401.34 | 0.87% |
| 2025-01-09 | 17.58 | 17.52 | -0.14 | -0.79% | 17.43 | 17.70 | 39460 | 6934.46 | 0.81% |
| 2025-01-08 | 18.01 | 17.66 | -0.36 | -2.00% | 17.38 | 18.09 | 61008 | 10788.68 | 1.25% |
| 2025-01-07 | 18.20 | 18.02 | -0.20 | -1.10% | 17.82 | 18.25 | 47326 | 8535.29 | 0.97% |
| 2025-01-06 | 18.15 | 18.22 | 0.00 | 0.00% | 18.11 | 18.42 | 46197 | 8433.79 | 0.94% |
| 2025-01-03 | 18.35 | 18.22 | -0.12 | -0.65% | 18.18 | 18.52 | 55244 | 10135.90 | 1.13% |
| 2025-01-02 | 18.86 | 18.34 | -0.52 | -2.76% | 17.99 | 18.96 | 70844 | 13094.47 | 1.45% |
| 2024-12-31 | 19.14 | 18.86 | -0.27 | -1.41% | 18.81 | 19.21 | 50494 | 9578.09 | 1.03% |
| 2024-12-30 | 19.30 | 19.13 | -0.16 | -0.83% | 19.01 | 19.39 | 48194 | 9239.85 | 0.98% |
| 2024-12-27 | 19.16 | 19.29 | 0.05 | 0.26% | 19.08 | 19.45 | 46184 | 8920.95 | 0.94% |
| 2024-12-26 | 19.33 | 19.24 | -0.07 | -0.36% | 19.21 | 19.43 | 44991 | 8684.63 | 0.92% |
| 2024-12-25 | 19.70 | 19.31 | -0.46 | -2.33% | 19.15 | 19.73 | 72878 | 14095.80 | 1.49% |
| 2024-12-24 | 19.88 | 19.77 | -0.13 | -0.65% | 19.60 | 19.99 | 79859 | 15780.58 | 1.63% |
| 2024-12-23 | 20.30 | 19.90 | -0.51 | -2.50% | 19.71 | 20.33 | 127796 | 25475.55 | 2.61% |
| 2024-12-20 | 19.73 | 20.41 | 1.05 | 5.42% | 19.63 | 20.88 | 240162 | 48760.98 | 4.91% |
| 2024-12-19 | 18.85 | 19.36 | 0.32 | 1.68% | 18.80 | 19.43 | 54886 | 10473.65 | 1.12% |
| 2024-12-18 | 19.01 | 19.04 | 0.05 | 0.26% | 18.93 | 19.23 | 38775 | 7394.63 | 0.79% |
| 2024-12-17 | 19.23 | 18.99 | -0.24 | -1.25% | 18.90 | 19.35 | 64383 | 12288.58 | 1.32% |
| 2024-12-16 | 19.45 | 19.23 | -0.22 | -1.13% | 19.20 | 19.61 | 49441 | 9568.26 | 1.01% |
| 2024-12-13 | 20.17 | 19.45 | -0.75 | -3.71% | 19.44 | 20.17 | 98447 | 19406.72 | 2.01% |
| 2024-12-12 | 19.98 | 20.20 | 0.28 | 1.41% | 19.76 | 20.28 | 95834 | 19266.16 | 1.96% |
| 2024-12-11 | 19.74 | 19.92 | 0.13 | 0.66% | 19.74 | 20.29 | 75978 | 15235.33 | 1.55% |
| 2024-12-10 | 20.22 | 19.79 | 0.07 | 0.35% | 19.74 | 20.29 | 95721 | 19138.21 | 1.96% |
| 2024-12-09 | 19.73 | 19.72 | -0.09 | -0.45% | 19.52 | 19.98 | 50918 | 10046.70 | 1.04% |
| 2024-12-06 | 19.60 | 19.81 | 0.34 | 1.75% | 19.52 | 20.06 | 75350 | 14889.40 | 1.54% |
| 2024-12-05 | 19.47 | 19.47 | 0.00 | 0.00% | 19.38 | 19.66 | 54573 | 10638.31 | 1.11% |
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。
