| 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 | 4.55 | 4.57 | 0.02 | 0.44% | 4.54 | 4.61 | 96414 | 4419.47 | 0.78% |
| 2025-12-11 | 4.62 | 4.55 | -0.08 | -1.73% | 4.55 | 4.62 | 133121 | 6094.55 | 1.08% |
| 2025-12-10 | 4.67 | 4.63 | -0.03 | -0.64% | 4.60 | 4.67 | 122870 | 5683.62 | 1.00% |
| 2025-12-09 | 4.68 | 4.66 | -0.03 | -0.64% | 4.65 | 4.72 | 104050 | 4861.12 | 0.84% |
| 2025-12-08 | 4.70 | 4.69 | -0.02 | -0.42% | 4.66 | 4.71 | 109357 | 5123.88 | 0.89% |
| 2025-12-05 | 4.72 | 4.71 | -0.03 | -0.63% | 4.65 | 4.74 | 172870 | 8089.35 | 1.40% |
| 2025-12-04 | 4.68 | 4.74 | 0.06 | 1.28% | 4.64 | 4.75 | 173006 | 8137.39 | 1.40% |
| 2025-12-03 | 4.68 | 4.68 | 0.00 | 0.00% | 4.66 | 4.72 | 100696 | 4719.10 | 0.82% |
| 2025-12-02 | 4.70 | 4.68 | -0.02 | -0.43% | 4.65 | 4.71 | 88582 | 4140.42 | 0.72% |
| 2025-12-01 | 4.71 | 4.70 | 0.00 | 0.00% | 4.68 | 4.72 | 128057 | 6017.32 | 1.04% |
| 2025-11-28 | 4.67 | 4.70 | 0.03 | 0.64% | 4.62 | 4.70 | 105761 | 4936.57 | 0.86% |
| 2025-11-27 | 4.70 | 4.67 | -0.05 | -1.06% | 4.66 | 4.72 | 120697 | 5662.42 | 0.98% |
| 2025-11-26 | 4.66 | 4.72 | -0.05 | -1.05% | 4.66 | 4.78 | 232869 | 10998.89 | 1.89% |
| 2025-11-25 | 4.61 | 4.77 | 0.18 | 3.92% | 4.59 | 4.98 | 378443 | 18187.12 | 3.07% |
| 2025-11-24 | 4.58 | 4.59 | 0.01 | 0.22% | 4.51 | 4.61 | 182595 | 8323.07 | 1.48% |
| 2025-11-21 | 4.78 | 4.58 | -0.21 | -4.38% | 4.57 | 4.78 | 355880 | 16543.35 | 2.89% |
| 2025-11-20 | 4.82 | 4.79 | -0.02 | -0.42% | 4.79 | 4.87 | 186987 | 9002.13 | 1.52% |
| 2025-11-19 | 4.86 | 4.81 | -0.07 | -1.43% | 4.79 | 4.90 | 226466 | 10907.33 | 1.84% |
| 2025-11-18 | 4.99 | 4.88 | -0.11 | -2.20% | 4.85 | 4.99 | 289389 | 14173.54 | 2.35% |
| 2025-11-17 | 5.01 | 4.99 | -0.01 | -0.20% | 4.93 | 5.03 | 192682 | 9590.11 | 1.56% |
| 2025-11-14 | 4.91 | 5.00 | 0.06 | 1.21% | 4.91 | 5.03 | 304738 | 15214.17 | 2.47% |
| 2025-11-13 | 4.95 | 4.94 | 0.00 | 0.00% | 4.90 | 4.96 | 196423 | 9665.41 | 1.59% |
| 2025-11-12 | 5.00 | 4.94 | -0.06 | -1.20% | 4.91 | 5.01 | 241186 | 11933.51 | 1.96% |
| 2025-11-11 | 5.03 | 5.00 | -0.02 | -0.40% | 4.99 | 5.03 | 213677 | 10700.55 | 1.73% |
| 2025-11-10 | 5.00 | 5.02 | 0.02 | 0.40% | 4.97 | 5.04 | 253578 | 12699.30 | 2.06% |
| 2025-11-07 | 5.03 | 5.00 | -0.04 | -0.79% | 4.99 | 5.05 | 317309 | 15895.23 | 2.58% |
| 2025-11-06 | 4.96 | 5.04 | 0.09 | 1.82% | 4.93 | 5.07 | 685728 | 34464.42 | 5.56% |
| 2025-11-05 | 4.86 | 4.95 | 0.07 | 1.43% | 4.84 | 4.96 | 398341 | 19631.61 | 3.23% |
| 2025-11-04 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 349557 | 17013.95 | 2.84% |
| 2025-11-03 | 4.80 | 4.83 | 0.02 | 0.42% | 4.78 | 4.84 | 164857 | 7924.37 | 1.34% |
| 2025-10-31 | 4.81 | 4.81 | 0.00 | 0.00% | 4.78 | 4.83 | 186567 | 8970.04 | 1.51% |
| 2025-10-30 | 4.84 | 4.81 | -0.03 | -0.62% | 4.80 | 4.88 | 217471 | 10501.09 | 1.76% |
| 2025-10-29 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.86 | 158429 | 7639.50 | 1.29% |
| 2025-10-28 | 4.83 | 4.86 | 0.03 | 0.62% | 4.81 | 4.88 | 224542 | 10880.33 | 1.82% |
| 2025-10-27 | 4.82 | 4.83 | 0.02 | 0.42% | 4.81 | 4.85 | 141145 | 6808.95 | 1.15% |
| 2025-10-24 | 4.83 | 4.81 | -0.02 | -0.41% | 4.80 | 4.84 | 114927 | 5535.33 | 0.93% |
| 2025-10-23 | 4.81 | 4.83 | 0.02 | 0.42% | 4.77 | 4.83 | 148797 | 7137.18 | 1.21% |
| 2025-10-22 | 4.83 | 4.81 | -0.03 | -0.62% | 4.80 | 4.85 | 137552 | 6636.04 | 1.12% |
| 2025-10-21 | 4.78 | 4.84 | 0.07 | 1.47% | 4.76 | 4.84 | 181775 | 8745.40 | 1.48% |
| 2025-10-20 | 4.76 | 4.77 | 0.02 | 0.42% | 4.75 | 4.78 | 109743 | 5230.46 | 0.89% |
| 2025-10-17 | 4.84 | 4.75 | -0.10 | -2.06% | 4.75 | 4.84 | 237298 | 11354.08 | 1.93% |
| 2025-10-16 | 4.90 | 4.85 | -0.04 | -0.82% | 4.83 | 4.94 | 187569 | 9141.16 | 1.52% |
| 2025-10-15 | 4.85 | 4.89 | 0.03 | 0.62% | 4.83 | 4.90 | 200196 | 9734.39 | 1.62% |
| 2025-10-14 | 4.84 | 4.86 | 0.00 | 0.00% | 4.84 | 4.91 | 207287 | 10096.95 | 1.68% |
| 2025-10-13 | 4.81 | 4.86 | -0.07 | -1.42% | 4.75 | 4.86 | 192715 | 9291.64 | 1.56% |
| 2025-10-10 | 4.89 | 4.93 | 0.04 | 0.82% | 4.86 | 4.97 | 256899 | 12613.87 | 2.08% |
| 2025-10-09 | 4.86 | 4.89 | 0.04 | 0.82% | 4.86 | 4.90 | 240418 | 11722.66 | 1.95% |
| 2025-09-30 | 4.86 | 4.85 | -0.03 | -0.61% | 4.84 | 4.88 | 160792 | 7806.62 | 1.30% |
| 2025-09-29 | 4.95 | 4.88 | -0.02 | -0.41% | 4.85 | 4.95 | 194464 | 9493.62 | 1.58% |
| 2025-09-26 | 4.88 | 4.90 | -0.01 | -0.20% | 4.85 | 4.91 | 143681 | 7020.60 | 1.17% |
| 2025-09-25 | 4.98 | 4.91 | -0.08 | -1.60% | 4.88 | 4.98 | 267753 | 13149.11 | 2.17% |
| 2025-09-24 | 5.04 | 4.99 | -0.01 | -0.20% | 4.95 | 5.07 | 358443 | 17903.52 | 2.91% |
| 2025-09-23 | 4.95 | 5.00 | -0.01 | -0.20% | 4.89 | 5.03 | 371848 | 18456.40 | 3.02% |
| 2025-09-22 | 4.84 | 5.01 | 0.20 | 4.16% | 4.83 | 5.08 | 572292 | 28451.97 | 4.64% |
| 2025-09-19 | 4.85 | 4.81 | -0.06 | -1.23% | 4.79 | 4.86 | 226210 | 10885.33 | 1.84% |
| 2025-09-18 | 4.96 | 4.87 | -0.08 | -1.62% | 4.84 | 4.96 | 379002 | 18487.86 | 3.08% |
| 2025-09-17 | 5.00 | 4.95 | 0.00 | 0.00% | 4.95 | 5.08 | 370817 | 18495.58 | 3.01% |
| 2025-09-16 | 4.86 | 4.95 | 0.10 | 2.06% | 4.84 | 4.95 | 377429 | 18513.60 | 3.06% |
| 2025-09-15 | 4.88 | 4.85 | -0.04 | -0.82% | 4.85 | 4.91 | 210781 | 10264.89 | 1.71% |
| 2025-09-12 | 4.92 | 4.89 | -0.01 | -0.20% | 4.88 | 4.93 | 277046 | 13597.98 | 2.25% |
| 2025-09-11 | 4.85 | 4.90 | 0.04 | 0.82% | 4.80 | 4.90 | 284989 | 13827.63 | 2.31% |
| 2025-09-10 | 4.88 | 4.86 | -0.01 | -0.21% | 4.84 | 4.88 | 187950 | 9131.20 | 1.53% |
| 2025-09-09 | 4.92 | 4.87 | -0.06 | -1.22% | 4.85 | 4.92 | 246060 | 12009.17 | 2.00% |
| 2025-09-08 | 4.92 | 4.93 | -0.01 | -0.20% | 4.89 | 4.97 | 295956 | 14572.65 | 2.40% |
| 2025-09-05 | 4.87 | 4.94 | 0.07 | 1.44% | 4.77 | 4.95 | 357702 | 17369.33 | 2.90% |
| 2025-09-04 | 4.87 | 4.87 | -0.01 | -0.20% | 4.81 | 4.93 | 355610 | 17363.12 | 2.89% |
| 2025-09-03 | 5.03 | 4.88 | -0.18 | -3.56% | 4.86 | 5.05 | 539777 | 26661.67 | 4.38% |
| 2025-09-02 | 5.18 | 5.06 | -0.39 | -7.16% | 5.00 | 5.25 | 1062538 | 54093.10 | 8.62% |
| 2025-09-01 | 5.30 | 5.45 | 0.19 | 3.61% | 5.29 | 5.49 | 815018 | 44166.57 | 6.61% |
| 2025-08-29 | 5.35 | 5.26 | -0.12 | -2.23% | 5.25 | 5.37 | 485565 | 25697.20 | 3.94% |
| 2025-08-28 | 5.35 | 5.38 | -0.01 | -0.19% | 5.18 | 5.42 | 849253 | 45134.15 | 6.89% |
| 2025-08-27 | 5.56 | 5.39 | -0.18 | -3.23% | 5.36 | 5.66 | 1052741 | 58237.34 | 8.54% |
| 2025-08-26 | 5.65 | 5.57 | -0.13 | -2.28% | 5.47 | 5.68 | 1219930 | 67869.91 | 9.90% |
| 2025-08-25 | 5.55 | 5.70 | 0.17 | 3.07% | 5.50 | 6.02 | 2407051 | 136499.19 | 19.53% |
| 2025-08-22 | 5.07 | 5.53 | 0.50 | 9.94% | 5.07 | 5.53 | 1860343 | 100045.08 | 15.10% |
| 2025-08-21 | 5.02 | 5.03 | 0.01 | 0.20% | 5.01 | 5.07 | 294846 | 14870.79 | 2.39% |
| 2025-08-20 | 5.02 | 5.02 | 0.00 | 0.00% | 4.96 | 5.03 | 239998 | 11969.60 | 1.95% |
| 2025-08-19 | 4.97 | 5.02 | 0.04 | 0.80% | 4.96 | 5.04 | 276316 | 13814.15 | 2.24% |
| 2025-08-18 | 4.96 | 4.98 | 0.02 | 0.40% | 4.95 | 5.01 | 218274 | 10871.10 | 1.77% |
| 2025-08-15 | 4.93 | 4.96 | 0.02 | 0.40% | 4.92 | 4.98 | 158346 | 7843.50 | 1.29% |
广安爱众(600979)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。
