| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.93 | 8.91 | 0.00 | 0.00% | 8.89 | 8.96 | 38050 | 3397.32 | 0.45% |
| 2025-12-11 | 9.05 | 8.91 | -0.10 | -1.11% | 8.88 | 9.06 | 39123 | 3492.69 | 0.46% |
| 2025-12-10 | 9.08 | 9.01 | -0.06 | -0.66% | 9.00 | 9.10 | 34819 | 3144.40 | 0.41% |
| 2025-12-09 | 9.16 | 9.07 | -0.07 | -0.77% | 9.07 | 9.16 | 20639 | 1878.99 | 0.24% |
| 2025-12-08 | 9.15 | 9.14 | -0.01 | -0.11% | 9.12 | 9.19 | 26578 | 2434.36 | 0.32% |
| 2025-12-05 | 9.15 | 9.15 | 0.03 | 0.33% | 9.06 | 9.15 | 27126 | 2469.27 | 0.32% |
| 2025-12-04 | 9.10 | 9.12 | -0.01 | -0.11% | 9.05 | 9.15 | 26471 | 2407.52 | 0.31% |
| 2025-12-03 | 9.21 | 9.13 | -0.10 | -1.08% | 9.10 | 9.24 | 49966 | 4577.17 | 0.59% |
| 2025-12-02 | 9.21 | 9.23 | 0.03 | 0.33% | 9.17 | 9.26 | 24750 | 2282.21 | 0.29% |
| 2025-12-01 | 9.23 | 9.20 | -0.06 | -0.65% | 9.16 | 9.26 | 39777 | 3659.79 | 0.47% |
| 2025-11-28 | 9.29 | 9.26 | 0.01 | 0.11% | 9.20 | 9.29 | 43374 | 4008.70 | 0.51% |
| 2025-11-27 | 9.23 | 9.25 | 0.02 | 0.22% | 9.17 | 9.28 | 27369 | 2525.99 | 0.32% |
| 2025-11-26 | 9.22 | 9.23 | 0.01 | 0.11% | 9.19 | 9.31 | 27809 | 2568.87 | 0.33% |
| 2025-11-25 | 9.23 | 9.22 | -0.01 | -0.11% | 9.22 | 9.32 | 28519 | 2644.47 | 0.34% |
| 2025-11-24 | 9.18 | 9.23 | 0.06 | 0.65% | 9.18 | 9.26 | 28828 | 2658.64 | 0.34% |
| 2025-11-21 | 9.41 | 9.17 | -0.22 | -2.34% | 9.16 | 9.43 | 50909 | 4730.44 | 0.60% |
| 2025-11-20 | 9.39 | 9.39 | 0.03 | 0.32% | 9.33 | 9.43 | 27387 | 2570.53 | 0.32% |
| 2025-11-19 | 9.46 | 9.36 | -0.06 | -0.64% | 9.31 | 9.46 | 42030 | 3934.80 | 0.50% |
| 2025-11-18 | 9.60 | 9.42 | -0.20 | -2.08% | 9.39 | 9.62 | 75272 | 7125.04 | 0.89% |
| 2025-11-17 | 9.81 | 9.62 | -0.11 | -1.13% | 9.61 | 9.83 | 58713 | 5671.69 | 0.70% |
| 2025-11-14 | 9.73 | 9.73 | 0.00 | 0.00% | 9.70 | 9.80 | 36631 | 3577.98 | 0.43% |
| 2025-11-13 | 9.78 | 9.73 | -0.03 | -0.31% | 9.69 | 9.78 | 46856 | 4553.26 | 0.56% |
| 2025-11-12 | 9.78 | 9.76 | -0.03 | -0.31% | 9.75 | 9.81 | 35836 | 3503.97 | 0.43% |
| 2025-11-11 | 9.82 | 9.79 | 0.01 | 0.10% | 9.75 | 9.82 | 50281 | 4916.31 | 0.60% |
| 2025-11-10 | 9.72 | 9.78 | 0.06 | 0.62% | 9.69 | 9.78 | 45520 | 4438.63 | 0.54% |
| 2025-11-07 | 9.67 | 9.72 | 0.05 | 0.52% | 9.65 | 9.73 | 32849 | 3185.01 | 0.39% |
| 2025-11-06 | 9.74 | 9.77 | 0.03 | 0.31% | 9.70 | 9.80 | 37283 | 3643.17 | 0.44% |
| 2025-11-05 | 9.71 | 9.74 | 0.03 | 0.31% | 9.64 | 9.75 | 39356 | 3823.04 | 0.47% |
| 2025-11-04 | 9.70 | 9.71 | 0.02 | 0.21% | 9.60 | 9.72 | 29972 | 2902.51 | 0.36% |
| 2025-11-03 | 9.75 | 9.69 | -0.05 | -0.51% | 9.65 | 9.78 | 62498 | 6052.88 | 0.74% |
| 2025-10-31 | 9.62 | 9.74 | 0.13 | 1.35% | 9.62 | 9.75 | 45056 | 4369.48 | 0.53% |
| 2025-10-30 | 9.68 | 9.61 | -0.07 | -0.72% | 9.61 | 9.71 | 49353 | 4766.54 | 0.59% |
| 2025-10-29 | 9.70 | 9.68 | -0.02 | -0.21% | 9.64 | 9.72 | 47286 | 4569.81 | 0.56% |
| 2025-10-28 | 9.75 | 9.70 | -0.07 | -0.72% | 9.67 | 9.79 | 66807 | 6484.56 | 0.79% |
| 2025-10-27 | 9.85 | 9.77 | -0.15 | -1.51% | 9.74 | 9.87 | 101108 | 9899.31 | 1.20% |
| 2025-10-24 | 10.06 | 9.92 | -0.14 | -1.39% | 9.90 | 10.09 | 66303 | 6603.40 | 0.79% |
| 2025-10-23 | 10.00 | 10.06 | 0.06 | 0.60% | 9.98 | 10.08 | 47538 | 4768.42 | 0.56% |
| 2025-10-22 | 10.05 | 10.00 | -0.04 | -0.40% | 9.99 | 10.09 | 34721 | 3486.04 | 0.41% |
| 2025-10-21 | 9.96 | 10.04 | 0.10 | 1.01% | 9.95 | 10.09 | 36189 | 3636.78 | 0.43% |
| 2025-10-20 | 9.99 | 9.94 | 0.00 | 0.00% | 9.90 | 10.07 | 40589 | 4049.07 | 0.48% |
| 2025-10-17 | 10.10 | 9.94 | -0.14 | -1.39% | 9.92 | 10.12 | 32433 | 3242.53 | 0.38% |
| 2025-10-16 | 10.08 | 10.08 | -0.01 | -0.10% | 10.03 | 10.10 | 26068 | 2622.12 | 0.31% |
| 2025-10-15 | 10.07 | 10.09 | 0.03 | 0.30% | 10.01 | 10.13 | 40793 | 4113.82 | 0.48% |
| 2025-10-14 | 10.07 | 10.06 | -0.01 | -0.10% | 10.03 | 10.12 | 40518 | 4077.57 | 0.48% |
| 2025-10-13 | 9.92 | 10.07 | -0.01 | -0.10% | 9.86 | 10.10 | 48411 | 4839.90 | 0.57% |
| 2025-10-10 | 9.96 | 10.08 | 0.08 | 0.80% | 9.92 | 10.10 | 49279 | 4948.82 | 0.58% |
| 2025-10-09 | 9.93 | 10.00 | 0.11 | 1.11% | 9.86 | 10.05 | 58803 | 5857.40 | 0.70% |
| 2025-09-30 | 9.85 | 9.89 | 0.06 | 0.61% | 9.78 | 9.99 | 54162 | 5351.90 | 0.64% |
| 2025-09-29 | 9.82 | 9.83 | 0.05 | 0.51% | 9.66 | 9.85 | 44305 | 4328.21 | 0.53% |
| 2025-09-26 | 9.83 | 9.78 | -0.05 | -0.51% | 9.75 | 9.88 | 58964 | 5779.99 | 0.70% |
| 2025-09-25 | 9.88 | 9.83 | -0.05 | -0.51% | 9.79 | 9.91 | 45651 | 4488.03 | 0.54% |
| 2025-09-24 | 9.88 | 9.88 | -0.01 | -0.10% | 9.80 | 9.94 | 56314 | 5555.31 | 0.67% |
| 2025-09-23 | 9.95 | 9.89 | -0.06 | -0.60% | 9.71 | 9.98 | 75734 | 7440.82 | 0.90% |
| 2025-09-22 | 10.12 | 9.95 | -0.17 | -1.68% | 9.95 | 10.12 | 75608 | 7552.26 | 0.90% |
| 2025-09-19 | 10.13 | 10.12 | -0.09 | -0.88% | 10.07 | 10.24 | 50768 | 5149.71 | 0.60% |
| 2025-09-18 | 10.13 | 10.21 | 0.13 | 1.29% | 10.08 | 10.43 | 151893 | 15593.09 | 1.80% |
| 2025-09-17 | 10.01 | 10.08 | 0.08 | 0.80% | 9.97 | 10.12 | 67274 | 6759.11 | 0.80% |
| 2025-09-16 | 10.01 | 10.00 | 0.00 | 0.00% | 9.96 | 10.03 | 49250 | 4916.59 | 0.58% |
| 2025-09-15 | 10.11 | 10.00 | -0.11 | -1.09% | 9.98 | 10.13 | 65811 | 6606.05 | 0.78% |
| 2025-09-12 | 10.19 | 10.11 | -0.07 | -0.69% | 10.10 | 10.21 | 45022 | 4559.68 | 0.53% |
| 2025-09-11 | 10.11 | 10.18 | 0.04 | 0.39% | 10.06 | 10.19 | 42311 | 4283.98 | 0.50% |
| 2025-09-10 | 10.18 | 10.14 | -0.05 | -0.49% | 10.12 | 10.22 | 33522 | 3406.84 | 0.40% |
| 2025-09-09 | 10.32 | 10.19 | -0.12 | -1.16% | 10.14 | 10.33 | 51799 | 5289.42 | 0.61% |
| 2025-09-08 | 10.23 | 10.31 | 0.08 | 0.78% | 10.17 | 10.35 | 71165 | 7293.50 | 0.84% |
| 2025-09-05 | 10.19 | 10.23 | 0.06 | 0.59% | 10.08 | 10.25 | 61349 | 6223.47 | 0.73% |
| 2025-09-04 | 10.11 | 10.17 | 0.02 | 0.20% | 10.07 | 10.20 | 57504 | 5826.70 | 0.68% |
| 2025-09-03 | 10.20 | 10.15 | -0.04 | -0.39% | 10.10 | 10.25 | 43091 | 4370.16 | 0.51% |
| 2025-09-02 | 10.29 | 10.19 | -0.10 | -0.97% | 10.09 | 10.30 | 81929 | 8330.43 | 0.97% |
| 2025-09-01 | 10.32 | 10.29 | -0.03 | -0.29% | 10.25 | 10.40 | 78515 | 8102.08 | 0.93% |
| 2025-08-29 | 10.31 | 10.32 | 0.00 | 0.00% | 10.28 | 10.39 | 60184 | 6216.02 | 0.71% |
| 2025-08-28 | 10.54 | 10.32 | -0.35 | -3.28% | 10.18 | 10.70 | 199781 | 20572.38 | 2.37% |
| 2025-08-27 | 10.80 | 10.67 | -0.15 | -1.39% | 10.67 | 10.87 | 58077 | 6255.72 | 0.69% |
| 2025-08-26 | 10.82 | 10.82 | -0.04 | -0.37% | 10.75 | 10.88 | 71154 | 7682.99 | 0.84% |
| 2025-08-25 | 10.90 | 10.86 | -0.04 | -0.37% | 10.81 | 10.96 | 89889 | 9772.97 | 1.07% |
| 2025-08-22 | 11.10 | 10.90 | -0.17 | -1.54% | 10.80 | 11.12 | 108237 | 11810.28 | 1.28% |
| 2025-08-21 | 11.15 | 11.07 | -0.11 | -0.98% | 11.00 | 11.17 | 73092 | 8094.32 | 0.87% |
| 2025-08-20 | 10.71 | 11.18 | 0.43 | 4.00% | 10.65 | 11.20 | 164018 | 18011.54 | 1.95% |
| 2025-08-19 | 10.75 | 10.75 | 0.13 | 1.22% | 10.67 | 11.05 | 108755 | 11746.14 | 1.29% |
| 2025-08-18 | 10.70 | 10.62 | -0.01 | -0.09% | 10.43 | 10.83 | 150385 | 15933.39 | 1.78% |
| 2025-08-15 | 10.71 | 10.63 | -0.04 | -0.37% | 10.53 | 10.77 | 85783 | 9145.30 | 1.02% |
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。
