| 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 | 8.71 | 8.84 | 0.14 | 1.61% | 8.69 | 8.88 | 36688 | 3233.66 | 0.44% |
| 2026-03-24 | 8.56 | 8.70 | 0.27 | 3.20% | 8.45 | 8.70 | 49113 | 4219.11 | 0.58% |
| 2026-03-23 | 8.85 | 8.43 | -0.53 | -5.92% | 8.34 | 8.96 | 90026 | 7722.37 | 1.07% |
| 2026-03-20 | 9.10 | 8.96 | -0.14 | -1.54% | 8.95 | 9.18 | 57069 | 5149.47 | 0.68% |
| 2026-03-19 | 9.24 | 9.10 | -0.18 | -1.94% | 9.06 | 9.32 | 67888 | 6222.94 | 0.81% |
| 2026-03-18 | 9.36 | 9.28 | -0.05 | -0.54% | 9.18 | 9.38 | 45676 | 4237.82 | 0.54% |
| 2026-03-17 | 9.33 | 9.33 | 0.00 | 0.00% | 9.31 | 9.44 | 39704 | 3721.66 | 0.47% |
| 2026-03-16 | 9.43 | 9.33 | -0.07 | -0.74% | 9.28 | 9.46 | 50897 | 4750.76 | 0.60% |
| 2026-03-13 | 9.55 | 9.40 | -0.15 | -1.57% | 9.39 | 9.60 | 64198 | 6102.73 | 0.76% |
| 2026-03-12 | 9.62 | 9.55 | -0.06 | -0.62% | 9.52 | 9.62 | 33295 | 3185.94 | 0.39% |
| 2026-03-11 | 9.43 | 9.61 | 0.18 | 1.91% | 9.38 | 9.63 | 63426 | 6050.02 | 0.75% |
| 2026-03-10 | 9.42 | 9.43 | 0.05 | 0.53% | 9.35 | 9.47 | 51738 | 4866.87 | 0.61% |
| 2026-03-09 | 9.30 | 9.38 | 0.04 | 0.43% | 9.20 | 9.41 | 54324 | 5057.40 | 0.64% |
| 2026-03-06 | 9.19 | 9.34 | 0.15 | 1.63% | 9.16 | 9.36 | 36531 | 3388.64 | 0.43% |
| 2026-03-05 | 9.23 | 9.19 | 0.07 | 0.77% | 9.14 | 9.26 | 40767 | 3753.00 | 0.48% |
| 2026-03-04 | 9.42 | 9.12 | -0.33 | -3.49% | 9.11 | 9.51 | 85463 | 7911.62 | 1.01% |
| 2026-03-03 | 9.65 | 9.45 | -0.20 | -2.07% | 9.44 | 9.67 | 64455 | 6150.04 | 0.76% |
| 2026-03-02 | 9.58 | 9.65 | -0.08 | -0.82% | 9.45 | 9.68 | 75292 | 7225.98 | 0.89% |
| 2026-02-27 | 9.78 | 9.73 | -0.05 | -0.51% | 9.67 | 9.79 | 64496 | 6274.47 | 0.76% |
| 2026-02-26 | 9.69 | 9.78 | 0.11 | 1.14% | 9.59 | 9.80 | 82821 | 8036.66 | 0.98% |
| 2026-02-25 | 9.54 | 9.67 | 0.10 | 1.04% | 9.54 | 9.72 | 53570 | 5176.47 | 0.64% |
| 2026-02-24 | 9.57 | 9.57 | 0.10 | 1.06% | 9.51 | 9.61 | 34981 | 3348.75 | 0.41% |
| 2026-02-13 | 9.58 | 9.47 | -0.15 | -1.56% | 9.47 | 9.67 | 39528 | 3780.14 | 0.47% |
| 2026-02-12 | 9.68 | 9.62 | -0.06 | -0.62% | 9.61 | 9.70 | 34106 | 3290.60 | 0.40% |
| 2026-02-11 | 9.74 | 9.68 | -0.01 | -0.10% | 9.64 | 9.75 | 39848 | 3862.74 | 0.47% |
| 2026-02-10 | 9.65 | 9.69 | 0.07 | 0.73% | 9.59 | 9.76 | 57696 | 5582.37 | 0.68% |
| 2026-02-09 | 9.65 | 9.62 | 0.02 | 0.21% | 9.57 | 9.68 | 62861 | 6052.16 | 0.75% |
| 2026-02-06 | 9.59 | 9.60 | -0.04 | -0.41% | 9.56 | 9.67 | 40870 | 3933.48 | 0.48% |
| 2026-02-05 | 9.67 | 9.64 | -0.03 | -0.31% | 9.57 | 9.70 | 42053 | 4052.68 | 0.50% |
| 2026-02-04 | 9.44 | 9.67 | 0.23 | 2.44% | 9.39 | 9.68 | 76459 | 7330.39 | 0.91% |
| 2026-02-03 | 9.38 | 9.44 | 0.10 | 1.07% | 9.35 | 9.45 | 39649 | 3733.82 | 0.47% |
| 2026-02-02 | 9.53 | 9.34 | -0.19 | -1.99% | 9.31 | 9.57 | 46755 | 4413.86 | 0.55% |
| 2026-01-30 | 9.58 | 9.53 | -0.06 | -0.63% | 9.43 | 9.66 | 54027 | 5159.54 | 0.64% |
| 2026-01-29 | 9.47 | 9.59 | 0.12 | 1.27% | 9.41 | 9.62 | 75598 | 7231.78 | 0.90% |
| 2026-01-28 | 9.52 | 9.47 | -0.06 | -0.63% | 9.44 | 9.57 | 46294 | 4396.80 | 0.55% |
| 2026-01-27 | 9.59 | 9.53 | -0.06 | -0.63% | 9.38 | 9.60 | 52200 | 4951.84 | 0.62% |
| 2026-01-26 | 9.72 | 9.59 | -0.09 | -0.93% | 9.56 | 9.75 | 77280 | 7436.83 | 0.92% |
| 2026-01-23 | 9.69 | 9.68 | -0.01 | -0.10% | 9.65 | 9.75 | 66078 | 6407.45 | 0.78% |
| 2026-01-22 | 9.70 | 9.69 | 0.00 | 0.00% | 9.67 | 9.73 | 55857 | 5415.01 | 0.66% |
| 2026-01-21 | 9.68 | 9.69 | 0.07 | 0.73% | 9.61 | 9.74 | 77904 | 7538.68 | 0.92% |
| 2026-01-20 | 9.56 | 9.62 | -0.02 | -0.21% | 9.51 | 9.65 | 76743 | 7348.75 | 0.91% |
| 2026-01-19 | 9.55 | 9.64 | 0.22 | 2.34% | 9.52 | 9.83 | 95211 | 9220.41 | 1.13% |
| 2026-01-16 | 9.48 | 9.42 | -0.04 | -0.42% | 9.39 | 9.52 | 34963 | 3300.89 | 0.41% |
| 2026-01-15 | 9.42 | 9.46 | -0.02 | -0.21% | 9.41 | 9.51 | 38013 | 3591.67 | 0.45% |
| 2026-01-14 | 9.51 | 9.48 | -0.02 | -0.21% | 9.41 | 9.61 | 73530 | 7016.12 | 0.87% |
| 2026-01-13 | 9.66 | 9.50 | -0.13 | -1.35% | 9.50 | 9.67 | 65519 | 6263.93 | 0.78% |
| 2026-01-12 | 9.60 | 9.63 | 0.02 | 0.21% | 9.58 | 9.77 | 94052 | 9053.98 | 1.12% |
| 2026-01-09 | 9.88 | 9.61 | -0.19 | -1.94% | 9.53 | 9.88 | 156144 | 15052.63 | 1.85% |
| 2026-01-08 | 9.27 | 9.80 | 0.55 | 5.95% | 9.25 | 9.86 | 227532 | 21840.40 | 2.70% |
| 2026-01-07 | 9.33 | 9.25 | -0.07 | -0.75% | 9.24 | 9.33 | 38995 | 3616.34 | 0.46% |
| 2026-01-06 | 9.30 | 9.32 | 0.01 | 0.11% | 9.25 | 9.33 | 47783 | 4437.72 | 0.57% |
| 2026-01-05 | 9.29 | 9.31 | 0.06 | 0.65% | 9.25 | 9.44 | 70351 | 6549.60 | 0.83% |
| 2025-12-31 | 9.32 | 9.25 | 0.04 | 0.43% | 9.23 | 9.32 | 30634 | 2840.73 | 0.36% |
| 2025-12-30 | 9.25 | 9.21 | -0.04 | -0.43% | 9.17 | 9.26 | 32938 | 3035.63 | 0.39% |
| 2025-12-29 | 9.25 | 9.25 | 0.04 | 0.43% | 9.12 | 9.32 | 40575 | 3758.26 | 0.48% |
| 2025-12-26 | 9.21 | 9.21 | 0.00 | 0.00% | 9.18 | 9.26 | 29874 | 2752.38 | 0.35% |
| 2025-12-25 | 9.21 | 9.21 | 0.01 | 0.11% | 9.20 | 9.27 | 24518 | 2261.26 | 0.29% |
| 2025-12-24 | 9.12 | 9.20 | 0.06 | 0.66% | 9.12 | 9.21 | 30443 | 2796.44 | 0.36% |
| 2025-12-23 | 9.06 | 9.14 | 0.04 | 0.44% | 9.06 | 9.20 | 34868 | 3184.72 | 0.41% |
| 2025-12-22 | 9.11 | 9.10 | -0.02 | -0.22% | 9.06 | 9.13 | 25969 | 2363.09 | 0.31% |
| 2025-12-19 | 9.03 | 9.12 | 0.13 | 1.45% | 8.98 | 9.12 | 37210 | 3376.68 | 0.44% |
| 2025-12-18 | 9.02 | 8.99 | -0.08 | -0.88% | 8.97 | 9.10 | 42027 | 3791.46 | 0.50% |
| 2025-12-17 | 9.10 | 9.07 | -0.07 | -0.77% | 8.97 | 9.12 | 41588 | 3759.84 | 0.49% |
| 2025-12-16 | 9.00 | 9.14 | 0.14 | 1.56% | 8.91 | 9.14 | 64079 | 5809.56 | 0.76% |
| 2025-12-15 | 8.90 | 9.00 | 0.09 | 1.01% | 8.88 | 9.06 | 32694 | 2938.29 | 0.39% |
| 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% |
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。
