| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 11.26 | 11.48 | 0.33 | 2.96% | 10.89 | 11.60 | 130616 | 14581.99 | 1.52% |
| 2025-04-08 | 10.71 | 11.15 | 0.46 | 4.30% | 10.71 | 11.20 | 106303 | 11713.64 | 1.24% |
| 2025-04-07 | 11.54 | 10.69 | -1.19 | -10.02% | 10.69 | 11.54 | 110617 | 12228.19 | 1.29% |
| 2025-04-03 | 11.89 | 11.88 | -0.08 | -0.67% | 11.80 | 12.05 | 38497 | 4573.40 | 0.45% |
| 2025-04-02 | 12.04 | 11.96 | -0.07 | -0.58% | 11.91 | 12.13 | 39095 | 4689.32 | 0.45% |
| 2025-04-01 | 12.14 | 12.03 | 0.00 | 0.00% | 11.87 | 12.37 | 87383 | 10586.18 | 1.02% |
| 2025-03-31 | 11.75 | 12.03 | 0.21 | 1.78% | 11.73 | 12.24 | 95698 | 11553.88 | 1.11% |
| 2025-03-28 | 11.88 | 11.82 | -0.10 | -0.84% | 11.78 | 11.98 | 53348 | 6327.53 | 0.62% |
| 2025-03-27 | 12.00 | 11.92 | -0.12 | -1.00% | 11.80 | 12.03 | 48110 | 5737.99 | 0.56% |
| 2025-03-26 | 11.91 | 12.04 | 0.09 | 0.75% | 11.90 | 12.09 | 45326 | 5439.39 | 0.53% |
| 2025-03-25 | 12.04 | 11.95 | -0.07 | -0.58% | 11.87 | 12.05 | 52848 | 6320.07 | 0.61% |
| 2025-03-24 | 12.00 | 12.02 | -0.01 | -0.08% | 11.82 | 12.12 | 82507 | 9852.25 | 0.96% |
| 2025-03-21 | 12.30 | 12.03 | -0.33 | -2.67% | 11.90 | 12.41 | 79891 | 9675.83 | 0.93% |
| 2025-03-20 | 12.83 | 12.36 | -0.43 | -3.36% | 12.31 | 12.85 | 75566 | 9430.68 | 0.88% |
| 2025-03-19 | 12.72 | 12.79 | 0.03 | 0.24% | 12.63 | 12.89 | 53332 | 6808.58 | 0.62% |
| 2025-03-18 | 12.60 | 12.76 | 0.16 | 1.27% | 12.52 | 12.78 | 54234 | 6878.99 | 0.63% |
| 2025-03-17 | 12.54 | 12.60 | 0.09 | 0.72% | 12.45 | 12.77 | 66320 | 8377.05 | 0.77% |
| 2025-03-14 | 12.43 | 12.51 | 0.08 | 0.64% | 12.37 | 12.65 | 73694 | 9228.01 | 0.86% |
| 2025-03-13 | 12.70 | 12.43 | -0.32 | -2.51% | 12.33 | 12.78 | 94949 | 11877.37 | 1.10% |
| 2025-03-12 | 12.90 | 12.75 | 0.07 | 0.55% | 12.66 | 12.92 | 60041 | 7654.37 | 0.70% |
| 2025-03-11 | 12.62 | 12.68 | -0.09 | -0.70% | 12.53 | 12.72 | 84974 | 10737.65 | 0.99% |
| 2025-03-10 | 12.64 | 12.77 | 0.22 | 1.75% | 12.49 | 12.84 | 105400 | 13384.64 | 1.23% |
| 2025-03-07 | 12.62 | 12.55 | -0.09 | -0.71% | 12.35 | 12.70 | 120443 | 15058.15 | 1.40% |
| 2025-03-06 | 12.55 | 12.64 | 0.17 | 1.36% | 12.27 | 12.77 | 154772 | 19506.76 | 1.80% |
| 2025-03-05 | 12.16 | 12.47 | 0.23 | 1.88% | 12.13 | 12.53 | 124576 | 15418.06 | 1.45% |
| 2025-03-04 | 11.90 | 12.24 | 0.28 | 2.34% | 11.90 | 12.30 | 116063 | 14151.83 | 1.35% |
| 2025-03-03 | 11.68 | 11.96 | 0.17 | 1.44% | 11.66 | 12.26 | 172602 | 20748.76 | 2.01% |
| 2025-02-28 | 11.76 | 11.79 | 0.02 | 0.17% | 11.68 | 11.96 | 142320 | 16828.78 | 1.65% |
| 2025-02-27 | 11.63 | 11.77 | 0.14 | 1.20% | 11.58 | 11.86 | 88280 | 10333.39 | 1.03% |
| 2025-02-26 | 11.38 | 11.63 | 0.36 | 3.19% | 11.19 | 11.78 | 110938 | 12827.88 | 1.29% |
| 2025-02-25 | 11.31 | 11.27 | -0.08 | -0.70% | 11.12 | 11.44 | 62472 | 7065.75 | 0.73% |
| 2025-02-24 | 11.60 | 11.35 | -0.23 | -1.99% | 11.30 | 11.67 | 132519 | 15168.01 | 1.54% |
| 2025-02-21 | 11.76 | 11.58 | -0.25 | -2.11% | 11.47 | 11.82 | 159645 | 18550.16 | 1.86% |
| 2025-02-20 | 11.51 | 11.83 | 0.32 | 2.78% | 11.35 | 11.97 | 114355 | 13425.98 | 1.33% |
| 2025-02-19 | 11.66 | 11.51 | -0.07 | -0.60% | 11.43 | 11.78 | 110069 | 12721.78 | 1.28% |
| 2025-02-18 | 11.89 | 11.58 | -0.34 | -2.85% | 11.50 | 11.91 | 95313 | 11151.96 | 1.11% |
| 2025-02-17 | 12.16 | 11.92 | -0.24 | -1.97% | 11.60 | 12.19 | 153684 | 18106.87 | 1.79% |
| 2025-02-14 | 12.15 | 12.16 | -0.05 | -0.41% | 12.03 | 12.29 | 78403 | 9517.18 | 0.91% |
| 2025-02-13 | 12.55 | 12.21 | -0.39 | -3.10% | 12.20 | 12.55 | 87745 | 10809.56 | 1.02% |
| 2025-02-12 | 12.09 | 12.60 | 0.46 | 3.79% | 12.04 | 12.60 | 136090 | 16873.77 | 1.58% |
| 2025-02-11 | 12.19 | 12.14 | -0.04 | -0.33% | 12.03 | 12.31 | 116784 | 14213.91 | 1.36% |
| 2025-02-10 | 12.30 | 12.18 | -0.12 | -0.98% | 12.16 | 12.45 | 113020 | 13878.22 | 1.31% |
| 2025-02-07 | 12.28 | 12.30 | 0.01 | 0.08% | 12.07 | 12.47 | 132566 | 16256.67 | 1.54% |
| 2025-02-06 | 12.45 | 12.29 | -0.13 | -1.05% | 12.22 | 12.50 | 95553 | 11772.81 | 1.11% |
| 2025-02-05 | 13.30 | 12.42 | -0.72 | -5.48% | 12.38 | 13.31 | 99755 | 12568.25 | 1.16% |
| 2025-01-27 | 12.92 | 13.14 | 0.31 | 2.42% | 12.86 | 13.32 | 57130 | 7523.02 | 0.66% |
| 2025-01-24 | 12.90 | 12.83 | -0.07 | -0.54% | 12.71 | 13.26 | 74619 | 9656.30 | 0.87% |
| 2025-01-23 | 12.77 | 12.90 | 0.24 | 1.90% | 12.50 | 13.13 | 72214 | 9306.44 | 0.84% |
| 2025-01-22 | 13.00 | 12.66 | -0.34 | -2.62% | 12.60 | 13.04 | 61026 | 7776.06 | 0.71% |
| 2025-01-21 | 13.27 | 13.00 | -0.14 | -1.07% | 12.79 | 13.29 | 47049 | 6085.50 | 0.55% |
| 2025-01-20 | 13.24 | 13.14 | -0.05 | -0.38% | 13.02 | 13.47 | 52425 | 6949.06 | 0.61% |
| 2025-01-17 | 13.28 | 13.19 | -0.14 | -1.05% | 13.10 | 13.38 | 43773 | 5793.21 | 0.51% |
| 2025-01-16 | 13.34 | 13.33 | -0.03 | -0.22% | 13.29 | 13.79 | 57789 | 7787.58 | 0.67% |
| 2025-01-15 | 13.32 | 13.36 | 0.04 | 0.30% | 13.23 | 13.46 | 56593 | 7554.40 | 0.66% |
| 2025-01-14 | 12.43 | 13.32 | 0.94 | 7.59% | 12.20 | 13.40 | 173738 | 22313.62 | 2.02% |
| 2025-01-13 | 12.73 | 12.38 | -0.44 | -3.43% | 12.31 | 13.00 | 69436 | 8741.94 | 0.81% |
| 2025-01-10 | 12.62 | 12.82 | 0.19 | 1.50% | 12.52 | 13.08 | 66706 | 8568.76 | 0.78% |
| 2025-01-09 | 13.08 | 12.63 | -0.55 | -4.17% | 12.56 | 13.12 | 85444 | 10875.05 | 0.99% |
| 2025-01-08 | 12.90 | 13.18 | 0.16 | 1.23% | 12.71 | 13.37 | 66735 | 8686.69 | 0.78% |
| 2025-01-07 | 12.58 | 13.02 | 0.33 | 2.60% | 12.49 | 13.24 | 81310 | 10523.00 | 0.95% |
| 2025-01-06 | 13.02 | 12.69 | -0.26 | -2.01% | 12.57 | 13.18 | 89086 | 11406.11 | 1.04% |
| 2025-01-03 | 13.85 | 12.95 | -1.01 | -7.23% | 12.90 | 14.00 | 120903 | 16136.70 | 1.41% |
| 2025-01-02 | 14.37 | 13.96 | -0.64 | -4.38% | 13.81 | 14.50 | 142378 | 20168.38 | 1.66% |
| 2024-12-31 | 13.87 | 14.60 | 0.84 | 6.10% | 13.79 | 14.87 | 186777 | 26807.76 | 2.17% |
| 2024-12-30 | 13.49 | 13.76 | 0.26 | 1.93% | 13.42 | 14.03 | 101897 | 14042.22 | 1.18% |
| 2024-12-27 | 13.30 | 13.50 | 0.18 | 1.35% | 13.21 | 13.56 | 63893 | 8602.58 | 0.74% |
| 2024-12-26 | 13.23 | 13.32 | 0.07 | 0.53% | 13.19 | 13.48 | 50750 | 6757.69 | 0.59% |
| 2024-12-25 | 13.09 | 13.25 | 0.16 | 1.22% | 12.90 | 13.28 | 54368 | 7148.84 | 0.63% |
| 2024-12-24 | 12.91 | 13.09 | 0.20 | 1.55% | 12.89 | 13.24 | 58200 | 7607.23 | 0.68% |
| 2024-12-23 | 12.78 | 12.89 | 0.14 | 1.10% | 12.73 | 13.05 | 87425 | 11288.23 | 1.02% |
| 2024-12-20 | 12.74 | 12.75 | 0.02 | 0.16% | 12.61 | 12.86 | 61476 | 7834.33 | 0.71% |
| 2024-12-19 | 12.38 | 12.73 | 0.29 | 2.33% | 12.34 | 12.75 | 63454 | 8013.01 | 0.74% |
| 2024-12-18 | 12.36 | 12.44 | 0.10 | 0.81% | 12.30 | 12.54 | 43792 | 5457.37 | 0.51% |
| 2024-12-17 | 12.49 | 12.34 | -0.25 | -1.99% | 12.28 | 12.70 | 73126 | 9108.58 | 0.85% |
| 2024-12-16 | 12.89 | 12.59 | -0.29 | -2.25% | 12.48 | 12.93 | 70846 | 8967.16 | 0.82% |
| 2024-12-13 | 13.20 | 12.88 | -0.32 | -2.42% | 12.85 | 13.29 | 136867 | 17792.16 | 1.59% |
| 2024-12-12 | 13.05 | 13.20 | 0.03 | 0.23% | 12.85 | 13.32 | 127968 | 16842.34 | 1.49% |
| 2024-12-11 | 13.35 | 13.17 | -0.01 | -0.08% | 12.72 | 13.35 | 193100 | 24824.83 | 2.25% |
| 2024-12-10 | 13.66 | 13.18 | -0.02 | -0.15% | 13.14 | 13.66 | 130383 | 17301.05 | 1.52% |
| 2024-12-09 | 13.63 | 13.20 | -0.43 | -3.15% | 13.10 | 13.65 | 82568 | 11005.88 | 0.96% |
广日股份(600894)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。
