| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.27 | 10.20 | -0.07 | -0.68% | 10.19 | 10.30 | 39093 | 4005.12 | 0.46% |
| 2025-06-13 | 10.35 | 10.27 | -0.11 | -1.06% | 10.24 | 10.40 | 44515 | 4581.65 | 0.52% |
| 2025-06-12 | 10.31 | 10.38 | 0.03 | 0.29% | 10.28 | 10.44 | 41436 | 4304.41 | 0.48% |
| 2025-06-11 | 10.28 | 10.35 | 0.06 | 0.58% | 10.28 | 10.44 | 41942 | 4352.82 | 0.49% |
| 2025-06-10 | 10.40 | 10.29 | -0.07 | -0.68% | 10.24 | 10.42 | 54306 | 5614.18 | 0.63% |
| 2025-06-09 | 10.41 | 10.36 | -0.03 | -0.29% | 10.32 | 10.42 | 48154 | 4988.78 | 0.56% |
| 2025-06-06 | 10.32 | 10.39 | 0.10 | 0.97% | 10.28 | 10.42 | 30077 | 3120.24 | 0.35% |
| 2025-06-05 | 10.38 | 10.29 | -0.08 | -0.77% | 10.28 | 10.41 | 44064 | 4552.86 | 0.51% |
| 2025-06-04 | 10.32 | 10.37 | 0.05 | 0.48% | 10.29 | 10.42 | 25446 | 2634.03 | 0.30% |
| 2025-06-03 | 10.48 | 10.32 | -0.12 | -1.15% | 10.28 | 10.48 | 53850 | 5567.31 | 0.63% |
| 2025-05-30 | 10.41 | 10.44 | 0.03 | 0.29% | 10.28 | 10.54 | 57235 | 5965.12 | 0.67% |
| 2025-05-29 | 10.32 | 10.41 | 0.09 | 0.87% | 10.32 | 10.43 | 26594 | 2764.46 | 0.31% |
| 2025-05-28 | 10.34 | 10.32 | 0.00 | 0.00% | 10.27 | 10.40 | 27402 | 2833.42 | 0.32% |
| 2025-05-27 | 10.28 | 10.32 | -0.01 | -0.10% | 10.20 | 10.35 | 39864 | 4090.64 | 0.46% |
| 2025-05-26 | 10.52 | 10.33 | -0.20 | -1.90% | 10.22 | 10.55 | 99279 | 10303.47 | 1.15% |
| 2025-05-23 | 10.65 | 10.53 | -0.12 | -1.13% | 10.53 | 10.68 | 35840 | 3803.23 | 0.42% |
| 2025-05-22 | 10.74 | 10.65 | -0.12 | -1.11% | 10.64 | 10.83 | 36023 | 3861.30 | 0.42% |
| 2025-05-21 | 10.67 | 10.77 | 0.12 | 1.13% | 10.62 | 10.83 | 48485 | 5206.48 | 0.56% |
| 2025-05-20 | 10.57 | 10.65 | 0.07 | 0.66% | 10.49 | 10.69 | 45131 | 4784.03 | 0.52% |
| 2025-05-19 | 10.63 | 10.58 | -0.03 | -0.28% | 10.51 | 10.71 | 40601 | 4301.79 | 0.47% |
| 2025-05-16 | 10.53 | 10.61 | 0.06 | 0.57% | 10.49 | 10.75 | 86525 | 9187.33 | 1.01% |
| 2025-05-15 | 10.62 | 10.55 | -0.05 | -0.47% | 10.53 | 10.64 | 32740 | 3456.54 | 0.38% |
| 2025-05-14 | 10.70 | 10.60 | -0.09 | -0.84% | 10.53 | 10.70 | 58754 | 6224.67 | 0.68% |
| 2025-05-13 | 10.85 | 10.69 | -0.10 | -0.93% | 10.65 | 10.85 | 78034 | 8368.30 | 0.91% |
| 2025-05-12 | 10.71 | 10.79 | 0.11 | 1.03% | 10.68 | 10.82 | 77173 | 8294.54 | 0.90% |
| 2025-05-09 | 10.73 | 10.68 | 0.02 | 0.19% | 10.59 | 10.74 | 69274 | 7380.46 | 0.81% |
| 2025-05-08 | 10.52 | 10.66 | 0.03 | 0.28% | 10.49 | 10.73 | 80263 | 8550.47 | 0.93% |
| 2025-05-07 | 10.56 | 10.63 | 0.14 | 1.33% | 10.51 | 10.81 | 98930 | 10510.96 | 1.15% |
| 2025-05-06 | 10.49 | 10.49 | 0.04 | 0.38% | 10.33 | 10.57 | 137154 | 14340.63 | 1.59% |
| 2025-04-30 | 11.31 | 10.45 | -1.15 | -9.91% | 10.44 | 11.31 | 277496 | 29390.86 | 3.23% |
| 2025-04-29 | 11.87 | 11.60 | -0.30 | -2.52% | 11.57 | 11.96 | 58073 | 6804.03 | 0.68% |
| 2025-04-28 | 12.04 | 11.90 | -0.16 | -1.33% | 11.86 | 12.15 | 31980 | 3828.42 | 0.37% |
| 2025-04-25 | 11.86 | 12.06 | 0.20 | 1.69% | 11.83 | 12.09 | 42356 | 5081.86 | 0.49% |
| 2025-04-24 | 11.93 | 11.86 | 0.00 | 0.00% | 11.71 | 11.93 | 43686 | 5166.81 | 0.51% |
| 2025-04-23 | 11.96 | 11.86 | -0.05 | -0.42% | 11.86 | 12.05 | 36148 | 4305.77 | 0.42% |
| 2025-04-22 | 11.80 | 11.91 | 0.11 | 0.93% | 11.71 | 12.03 | 52608 | 6280.96 | 0.61% |
| 2025-04-21 | 11.61 | 11.80 | 0.19 | 1.64% | 11.53 | 11.84 | 52895 | 6225.01 | 0.62% |
| 2025-04-18 | 11.50 | 11.61 | 0.10 | 0.87% | 11.40 | 11.70 | 48085 | 5563.19 | 0.56% |
| 2025-04-17 | 11.46 | 11.51 | -0.02 | -0.17% | 11.45 | 11.69 | 44240 | 5111.01 | 0.51% |
| 2025-04-16 | 11.82 | 11.53 | -0.13 | -1.11% | 11.40 | 11.83 | 83147 | 9580.67 | 0.97% |
| 2025-04-15 | 11.36 | 11.66 | 0.30 | 2.64% | 11.23 | 11.70 | 78797 | 9061.97 | 0.92% |
| 2025-04-14 | 11.47 | 11.36 | -0.07 | -0.61% | 11.36 | 11.56 | 51412 | 5881.52 | 0.60% |
| 2025-04-11 | 11.50 | 11.43 | -0.10 | -0.87% | 11.35 | 11.54 | 52045 | 5953.47 | 0.61% |
| 2025-04-10 | 11.62 | 11.53 | 0.05 | 0.44% | 11.45 | 11.79 | 90409 | 10482.91 | 1.05% |
| 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% |
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。
