| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 15.96 | 16.03 | 0.13 | 0.82% | 15.88 | 16.09 | 40164 | 6425.48 | 0.82% |
| 2026-03-24 | 15.90 | 15.90 | 0.30 | 1.92% | 15.57 | 15.94 | 51718 | 8167.00 | 1.06% |
| 2026-03-23 | 16.34 | 15.60 | -0.80 | -4.88% | 15.51 | 16.35 | 85029 | 13491.87 | 1.74% |
| 2026-03-20 | 16.71 | 16.40 | -0.32 | -1.91% | 16.40 | 16.85 | 47559 | 7898.22 | 0.97% |
| 2026-03-19 | 16.96 | 16.72 | -0.27 | -1.59% | 16.63 | 17.00 | 56641 | 9482.36 | 1.16% |
| 2026-03-18 | 17.15 | 16.99 | -0.17 | -0.99% | 16.96 | 17.22 | 52999 | 9020.00 | 1.08% |
| 2026-03-17 | 17.18 | 17.16 | -0.01 | -0.06% | 17.12 | 17.36 | 53120 | 9155.40 | 1.09% |
| 2026-03-16 | 17.08 | 17.17 | 0.18 | 1.06% | 16.98 | 17.22 | 43004 | 7357.09 | 0.88% |
| 2026-03-13 | 17.01 | 16.99 | -0.02 | -0.12% | 16.96 | 17.12 | 42086 | 7169.44 | 0.86% |
| 2026-03-12 | 17.13 | 17.01 | -0.13 | -0.76% | 17.00 | 17.16 | 36419 | 6209.82 | 0.74% |
| 2026-03-11 | 17.14 | 17.14 | -0.01 | -0.06% | 17.10 | 17.20 | 28338 | 4857.74 | 0.58% |
| 2026-03-10 | 17.12 | 17.15 | 0.11 | 0.65% | 17.04 | 17.21 | 38848 | 6654.31 | 0.79% |
| 2026-03-09 | 17.06 | 17.04 | -0.08 | -0.47% | 16.94 | 17.10 | 40998 | 6976.71 | 0.84% |
| 2026-03-06 | 16.96 | 17.12 | 0.13 | 0.77% | 16.96 | 17.16 | 37867 | 6466.70 | 0.77% |
| 2026-03-05 | 17.00 | 16.99 | 0.00 | 0.00% | 16.97 | 17.13 | 45020 | 7665.25 | 0.92% |
| 2026-03-04 | 17.10 | 16.99 | -0.25 | -1.45% | 16.98 | 17.32 | 52590 | 8988.71 | 1.07% |
| 2026-03-03 | 17.46 | 17.24 | -0.19 | -1.09% | 17.11 | 17.53 | 67324 | 11646.74 | 1.38% |
| 2026-03-02 | 17.50 | 17.43 | -0.34 | -1.91% | 17.35 | 17.67 | 61587 | 10754.02 | 1.26% |
| 2026-02-27 | 17.75 | 17.77 | 0.08 | 0.45% | 17.70 | 17.97 | 40220 | 7155.80 | 0.82% |
| 2026-02-26 | 17.90 | 17.69 | -0.11 | -0.62% | 17.63 | 17.97 | 63017 | 11171.74 | 1.29% |
| 2026-02-25 | 17.82 | 17.80 | 0.05 | 0.28% | 17.75 | 18.01 | 52900 | 9460.21 | 1.08% |
| 2026-02-24 | 17.82 | 17.75 | 0.02 | 0.11% | 17.71 | 17.85 | 39951 | 7102.38 | 0.82% |
| 2026-02-13 | 17.92 | 17.73 | -0.19 | -1.06% | 17.70 | 17.97 | 44573 | 7951.94 | 0.91% |
| 2026-02-12 | 18.10 | 17.92 | -0.15 | -0.83% | 17.85 | 18.10 | 50001 | 8962.63 | 1.02% |
| 2026-02-11 | 18.20 | 18.07 | -0.10 | -0.55% | 18.06 | 18.22 | 39246 | 7118.84 | 0.80% |
| 2026-02-10 | 18.20 | 18.17 | -0.06 | -0.33% | 18.11 | 18.33 | 44422 | 8093.01 | 0.91% |
| 2026-02-09 | 17.99 | 18.23 | 0.14 | 0.77% | 17.99 | 18.35 | 86300 | 15718.27 | 1.76% |
| 2026-02-06 | 18.40 | 18.09 | 0.06 | 0.33% | 18.07 | 18.76 | 153754 | 28292.57 | 3.14% |
| 2026-02-05 | 17.87 | 18.03 | 0.16 | 0.90% | 17.85 | 18.26 | 84245 | 15231.60 | 1.72% |
| 2026-02-04 | 17.78 | 17.87 | 0.01 | 0.06% | 17.69 | 17.97 | 54392 | 9709.21 | 1.11% |
| 2026-02-03 | 17.85 | 17.86 | 0.12 | 0.68% | 17.66 | 17.99 | 65025 | 11573.02 | 1.33% |
| 2026-02-02 | 17.87 | 17.74 | -0.23 | -1.28% | 17.65 | 18.19 | 78836 | 14134.73 | 1.61% |
| 2026-01-30 | 18.09 | 17.97 | -0.53 | -2.86% | 17.82 | 18.22 | 94612 | 17031.06 | 1.93% |
| 2026-01-29 | 17.40 | 18.50 | 1.01 | 5.77% | 17.22 | 18.80 | 208813 | 37395.35 | 4.27% |
| 2026-01-28 | 17.90 | 17.49 | -0.42 | -2.35% | 17.46 | 17.91 | 118795 | 21013.04 | 2.43% |
| 2026-01-27 | 18.30 | 17.91 | -0.40 | -2.18% | 17.80 | 18.31 | 92783 | 16656.92 | 1.90% |
| 2026-01-26 | 18.10 | 18.31 | 0.19 | 1.05% | 17.95 | 18.34 | 102392 | 18567.27 | 2.09% |
| 2026-01-23 | 18.04 | 18.12 | 0.15 | 0.83% | 18.00 | 18.22 | 86692 | 15714.40 | 1.77% |
| 2026-01-22 | 17.93 | 17.97 | -0.05 | -0.28% | 17.93 | 18.09 | 52902 | 9518.93 | 1.08% |
| 2026-01-21 | 18.06 | 18.02 | -0.11 | -0.61% | 17.97 | 18.12 | 54034 | 9739.47 | 1.10% |
| 2026-01-20 | 18.02 | 18.13 | 0.11 | 0.61% | 17.98 | 18.17 | 56484 | 10202.66 | 1.15% |
| 2026-01-19 | 17.99 | 18.02 | -0.03 | -0.17% | 17.90 | 18.14 | 52358 | 9440.31 | 1.07% |
| 2026-01-16 | 18.33 | 18.05 | -0.26 | -1.42% | 18.00 | 18.39 | 70584 | 12786.24 | 1.44% |
| 2026-01-15 | 18.34 | 18.31 | -0.03 | -0.16% | 18.22 | 18.46 | 58915 | 10793.12 | 1.20% |
| 2026-01-14 | 18.50 | 18.34 | -0.24 | -1.29% | 18.21 | 18.75 | 96348 | 17833.99 | 1.97% |
| 2026-01-13 | 18.62 | 18.58 | -0.04 | -0.21% | 18.52 | 18.89 | 83381 | 15602.76 | 1.70% |
| 2026-01-12 | 18.37 | 18.62 | 0.25 | 1.36% | 18.28 | 18.64 | 79873 | 14814.03 | 1.63% |
| 2026-01-09 | 18.33 | 18.37 | 0.02 | 0.11% | 18.20 | 18.38 | 57902 | 10609.90 | 1.18% |
| 2026-01-08 | 18.30 | 18.35 | 0.08 | 0.44% | 18.26 | 18.37 | 39090 | 7158.11 | 0.80% |
| 2026-01-07 | 18.30 | 18.27 | -0.21 | -1.14% | 18.26 | 18.41 | 63397 | 11609.52 | 1.30% |
| 2026-01-06 | 18.11 | 18.48 | 0.36 | 1.99% | 18.06 | 18.59 | 85617 | 15617.38 | 1.75% |
| 2026-01-05 | 17.98 | 18.12 | 0.14 | 0.78% | 17.86 | 18.13 | 62808 | 11324.45 | 1.28% |
| 2025-12-31 | 18.17 | 17.98 | -0.19 | -1.05% | 17.98 | 18.17 | 39165 | 7075.11 | 0.80% |
| 2025-12-30 | 18.14 | 18.17 | 0.11 | 0.61% | 18.00 | 18.18 | 30056 | 5444.02 | 0.61% |
| 2025-12-29 | 18.29 | 18.06 | -0.26 | -1.42% | 18.02 | 18.29 | 44773 | 8121.11 | 0.91% |
| 2025-12-26 | 18.36 | 18.32 | -0.13 | -0.70% | 18.30 | 18.50 | 34890 | 6420.06 | 0.71% |
| 2025-12-25 | 18.40 | 18.45 | 0.01 | 0.05% | 18.32 | 18.51 | 32229 | 5941.48 | 0.66% |
| 2025-12-24 | 18.18 | 18.44 | 0.29 | 1.60% | 18.10 | 18.49 | 35955 | 6593.46 | 0.73% |
| 2025-12-23 | 18.24 | 18.15 | -0.08 | -0.44% | 18.15 | 18.36 | 33925 | 6181.27 | 0.69% |
| 2025-12-22 | 18.20 | 18.23 | 0.08 | 0.44% | 18.12 | 18.31 | 32605 | 5937.60 | 0.67% |
| 2025-12-19 | 18.07 | 18.15 | 0.15 | 0.83% | 18.01 | 18.26 | 30650 | 5563.96 | 0.63% |
| 2025-12-18 | 17.99 | 18.00 | 0.01 | 0.06% | 17.88 | 18.04 | 36574 | 6572.04 | 0.75% |
| 2025-12-17 | 18.10 | 17.99 | -0.13 | -0.72% | 17.74 | 18.15 | 74292 | 13289.58 | 1.52% |
| 2025-12-16 | 18.43 | 18.12 | -0.28 | -1.52% | 18.12 | 18.43 | 36149 | 6586.48 | 0.74% |
| 2025-12-15 | 18.35 | 18.40 | 0.05 | 0.27% | 18.30 | 18.54 | 30093 | 5552.00 | 0.61% |
| 2025-12-12 | 18.31 | 18.35 | 0.05 | 0.27% | 18.28 | 18.41 | 30995 | 5686.97 | 0.63% |
| 2025-12-11 | 18.55 | 18.30 | -0.25 | -1.35% | 18.30 | 18.63 | 41475 | 7640.64 | 0.85% |
| 2025-12-10 | 18.58 | 18.55 | -0.07 | -0.38% | 18.45 | 18.66 | 42349 | 7853.52 | 0.87% |
| 2025-12-09 | 18.94 | 18.62 | -0.32 | -1.69% | 18.62 | 18.95 | 56866 | 10647.27 | 1.16% |
| 2025-12-08 | 19.17 | 18.94 | -0.10 | -0.53% | 18.93 | 19.23 | 52311 | 9947.25 | 1.07% |
| 2025-12-05 | 19.14 | 19.04 | -0.02 | -0.10% | 18.77 | 19.14 | 42015 | 7958.69 | 0.86% |
| 2025-12-04 | 19.28 | 19.06 | -0.22 | -1.14% | 19.04 | 19.29 | 40988 | 7836.16 | 0.84% |
| 2025-12-03 | 19.18 | 19.28 | 0.14 | 0.73% | 19.01 | 19.30 | 43855 | 8406.87 | 0.90% |
| 2025-12-02 | 19.42 | 19.14 | -0.26 | -1.34% | 19.09 | 19.48 | 48797 | 9381.62 | 1.00% |
| 2025-12-01 | 19.32 | 19.40 | 0.08 | 0.41% | 19.30 | 19.60 | 43576 | 8477.43 | 0.89% |
| 2025-11-28 | 19.46 | 19.32 | -0.14 | -0.72% | 19.25 | 19.46 | 50153 | 9686.47 | 1.02% |
| 2025-11-27 | 19.52 | 19.46 | -0.07 | -0.36% | 19.35 | 19.62 | 51665 | 10067.24 | 1.06% |
| 2025-11-26 | 19.82 | 19.53 | -0.28 | -1.41% | 19.52 | 20.00 | 70718 | 13953.22 | 1.44% |
| 2025-11-25 | 19.90 | 19.81 | -0.13 | -0.65% | 19.78 | 20.00 | 71957 | 14285.36 | 1.47% |
| 2025-11-24 | 19.43 | 19.94 | 0.53 | 2.73% | 19.43 | 20.05 | 109371 | 21697.81 | 2.23% |
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。
