| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.82 | 6.00 | 0.37 | 6.57% | 5.75 | 6.09 | 1729873 | 103014.58 | 14.04% |
| 2025-03-31 | 5.40 | 5.63 | 0.15 | 2.74% | 5.40 | 5.86 | 1215450 | 68389.44 | 9.86% |
| 2025-03-28 | 5.74 | 5.48 | -0.31 | -5.35% | 5.48 | 5.90 | 1198050 | 67723.99 | 9.72% |
| 2025-03-27 | 6.05 | 5.79 | -0.25 | -4.14% | 5.76 | 6.15 | 1255849 | 73711.06 | 10.19% |
| 2025-03-26 | 5.98 | 6.04 | -0.09 | -1.47% | 5.79 | 6.23 | 1562582 | 93960.39 | 12.68% |
| 2025-03-25 | 6.59 | 6.13 | -0.68 | -9.99% | 6.13 | 6.88 | 2139066 | 137492.72 | 17.36% |
| 2025-03-24 | 6.59 | 6.81 | 0.23 | 3.50% | 6.31 | 6.92 | 2336974 | 155084.64 | 18.96% |
| 2025-03-21 | 6.32 | 6.58 | 0.15 | 2.33% | 6.31 | 6.85 | 2498408 | 164115.17 | 20.28% |
| 2025-03-20 | 6.40 | 6.43 | 0.12 | 1.90% | 6.21 | 6.90 | 3048249 | 197756.36 | 24.74% |
| 2025-03-19 | 5.76 | 6.31 | 0.57 | 9.93% | 5.76 | 6.31 | 1618657 | 99965.96 | 13.14% |
| 2025-03-18 | 5.71 | 5.74 | 0.04 | 0.70% | 5.60 | 5.83 | 1149338 | 65662.48 | 9.33% |
| 2025-03-17 | 5.69 | 5.70 | 0.03 | 0.53% | 5.64 | 5.89 | 1362387 | 78117.87 | 11.06% |
| 2025-03-14 | 5.52 | 5.67 | 0.16 | 2.90% | 5.52 | 5.75 | 1498040 | 84618.08 | 12.16% |
| 2025-03-13 | 5.65 | 5.51 | -0.13 | -2.30% | 5.49 | 5.76 | 2043665 | 114984.12 | 16.58% |
| 2025-03-12 | 5.13 | 5.64 | 0.51 | 9.94% | 5.13 | 5.64 | 1387593 | 75832.83 | 11.26% |
| 2025-03-11 | 5.05 | 5.13 | 0.01 | 0.20% | 5.02 | 5.19 | 371578 | 18938.70 | 3.02% |
| 2025-03-10 | 5.23 | 5.12 | -0.10 | -1.92% | 5.09 | 5.26 | 457463 | 23494.15 | 3.71% |
| 2025-03-07 | 5.28 | 5.22 | -0.16 | -2.97% | 5.19 | 5.36 | 800537 | 42171.10 | 6.50% |
| 2025-03-06 | 5.11 | 5.38 | 0.30 | 5.91% | 5.05 | 5.45 | 1350306 | 71663.00 | 10.96% |
| 2025-03-05 | 5.08 | 5.08 | -0.03 | -0.59% | 5.00 | 5.10 | 459026 | 23179.67 | 3.73% |
| 2025-03-04 | 5.07 | 5.11 | -0.01 | -0.20% | 5.02 | 5.18 | 452393 | 23038.16 | 3.67% |
| 2025-03-03 | 5.04 | 5.12 | 0.10 | 1.99% | 5.04 | 5.32 | 785328 | 40631.25 | 6.37% |
| 2025-02-28 | 5.10 | 5.02 | -0.10 | -1.95% | 4.99 | 5.23 | 845643 | 43054.25 | 6.86% |
| 2025-02-27 | 5.24 | 5.12 | -0.12 | -2.29% | 5.04 | 5.28 | 731428 | 37640.54 | 5.94% |
| 2025-02-26 | 5.22 | 5.24 | 0.02 | 0.38% | 5.18 | 5.26 | 579955 | 30240.78 | 4.71% |
| 2025-02-25 | 5.22 | 5.22 | -0.07 | -1.32% | 5.19 | 5.35 | 643171 | 33908.02 | 5.22% |
| 2025-02-24 | 5.25 | 5.29 | -0.01 | -0.19% | 5.22 | 5.35 | 697109 | 36828.06 | 5.66% |
| 2025-02-21 | 5.21 | 5.30 | 0.08 | 1.53% | 5.21 | 5.38 | 868262 | 46063.51 | 7.05% |
| 2025-02-20 | 5.30 | 5.22 | -0.11 | -2.06% | 5.20 | 5.30 | 681825 | 35713.60 | 5.53% |
| 2025-02-19 | 5.30 | 5.33 | 0.12 | 2.30% | 5.24 | 5.37 | 820096 | 43357.36 | 6.66% |
| 2025-02-18 | 5.59 | 5.21 | -0.43 | -7.62% | 5.20 | 5.59 | 1330057 | 71039.05 | 10.79% |
| 2025-02-17 | 5.84 | 5.64 | -0.08 | -1.40% | 5.51 | 5.89 | 1345028 | 75441.23 | 10.92% |
| 2025-02-14 | 5.50 | 5.72 | 0.20 | 3.62% | 5.40 | 5.82 | 1721097 | 97305.21 | 13.97% |
| 2025-02-13 | 5.40 | 5.52 | 0.07 | 1.28% | 5.23 | 5.64 | 1652977 | 89265.56 | 13.41% |
| 2025-02-12 | 5.20 | 5.45 | 0.17 | 3.22% | 5.19 | 5.60 | 1578326 | 85448.43 | 12.81% |
| 2025-02-11 | 5.18 | 5.28 | 0.14 | 2.72% | 5.16 | 5.65 | 2586755 | 139763.80 | 20.99% |
| 2025-02-10 | 4.70 | 5.14 | 0.47 | 10.06% | 4.70 | 5.14 | 1646613 | 80571.80 | 13.36% |
| 2025-02-07 | 4.61 | 4.67 | 0.07 | 1.52% | 4.59 | 4.77 | 1032197 | 48434.42 | 8.38% |
| 2025-02-06 | 4.45 | 4.60 | 0.17 | 3.84% | 4.41 | 4.60 | 595608 | 26983.20 | 4.83% |
| 2025-02-05 | 4.42 | 4.43 | 0.04 | 0.91% | 4.38 | 4.48 | 375633 | 16652.63 | 3.05% |
| 2025-01-27 | 4.51 | 4.39 | -0.10 | -2.23% | 4.39 | 4.61 | 503948 | 22619.14 | 4.09% |
| 2025-01-24 | 4.47 | 4.49 | 0.03 | 0.67% | 4.40 | 4.51 | 447690 | 19968.59 | 3.63% |
| 2025-01-23 | 4.51 | 4.46 | 0.00 | 0.00% | 4.45 | 4.63 | 575629 | 26172.05 | 4.67% |
| 2025-01-22 | 4.53 | 4.46 | -0.08 | -1.76% | 4.45 | 4.56 | 415892 | 18721.40 | 3.38% |
| 2025-01-21 | 4.57 | 4.54 | -0.02 | -0.44% | 4.49 | 4.63 | 546395 | 24837.32 | 4.43% |
| 2025-01-20 | 4.48 | 4.56 | 0.06 | 1.33% | 4.40 | 4.60 | 690374 | 31222.32 | 5.60% |
| 2025-01-17 | 4.52 | 4.50 | -0.04 | -0.88% | 4.45 | 4.53 | 450684 | 20260.69 | 3.66% |
| 2025-01-16 | 4.49 | 4.54 | 0.06 | 1.34% | 4.47 | 4.63 | 741343 | 33741.77 | 6.02% |
| 2025-01-15 | 4.54 | 4.48 | -0.07 | -1.54% | 4.46 | 4.63 | 669341 | 30218.93 | 5.43% |
| 2025-01-14 | 4.29 | 4.55 | 0.29 | 6.81% | 4.27 | 4.56 | 695919 | 30914.86 | 5.65% |
| 2025-01-13 | 4.16 | 4.26 | -0.08 | -1.84% | 4.11 | 4.29 | 566423 | 23842.73 | 4.60% |
| 2025-01-10 | 4.44 | 4.34 | -0.11 | -2.47% | 4.34 | 4.52 | 599833 | 26554.73 | 4.87% |
| 2025-01-09 | 4.37 | 4.45 | 0.05 | 1.14% | 4.36 | 4.51 | 630189 | 28043.27 | 5.11% |
| 2025-01-08 | 4.35 | 4.40 | 0.03 | 0.69% | 4.21 | 4.43 | 719885 | 31216.92 | 5.84% |
| 2025-01-07 | 4.22 | 4.37 | 0.14 | 3.31% | 4.22 | 4.40 | 723215 | 31108.35 | 5.87% |
| 2025-01-06 | 4.29 | 4.23 | -0.04 | -0.94% | 4.15 | 4.31 | 552378 | 23360.02 | 4.48% |
| 2025-01-03 | 4.62 | 4.27 | -0.31 | -6.77% | 4.26 | 4.66 | 853770 | 37522.95 | 6.93% |
| 2025-01-02 | 4.60 | 4.58 | -0.04 | -0.87% | 4.50 | 4.72 | 710978 | 32834.96 | 5.77% |
| 2024-12-31 | 4.80 | 4.62 | -0.19 | -3.95% | 4.59 | 4.87 | 710923 | 33435.21 | 5.77% |
| 2024-12-30 | 4.95 | 4.81 | -0.11 | -2.24% | 4.79 | 4.97 | 636359 | 30826.13 | 5.16% |
| 2024-12-27 | 4.85 | 4.92 | 0.08 | 1.65% | 4.83 | 5.00 | 886009 | 43627.41 | 7.19% |
| 2024-12-26 | 4.81 | 4.84 | -0.02 | -0.41% | 4.81 | 4.93 | 716690 | 34866.66 | 5.82% |
| 2024-12-25 | 5.10 | 4.86 | -0.25 | -4.89% | 4.77 | 5.11 | 1088782 | 53184.52 | 8.84% |
| 2024-12-24 | 5.09 | 5.11 | 0.00 | 0.00% | 4.92 | 5.14 | 1142251 | 57444.10 | 9.27% |
| 2024-12-23 | 5.26 | 5.11 | -0.15 | -2.85% | 5.04 | 5.43 | 1346886 | 70753.79 | 10.93% |
| 2024-12-20 | 5.33 | 5.26 | -0.11 | -2.05% | 5.21 | 5.41 | 1396421 | 74012.30 | 11.33% |
| 2024-12-19 | 5.60 | 5.37 | -0.25 | -4.45% | 5.31 | 5.80 | 1717280 | 94558.41 | 13.94% |
| 2024-12-18 | 5.62 | 5.62 | -0.62 | -9.94% | 5.62 | 6.12 | 2623566 | 150793.16 | 21.29% |
| 2024-12-17 | 6.24 | 6.24 | -0.69 | -9.96% | 6.24 | 6.41 | 488051 | 30529.66 | 3.96% |
| 2024-12-16 | 7.70 | 6.93 | -0.77 | -10.00% | 6.93 | 8.05 | 2396281 | 176630.34 | 19.45% |
| 2024-12-13 | 6.81 | 7.70 | 0.70 | 10.00% | 6.81 | 7.70 | 3496269 | 255391.28 | 28.37% |
| 2024-12-12 | 5.98 | 7.00 | 0.64 | 10.06% | 5.85 | 7.00 | 3293913 | 209770.88 | 26.73% |
| 2024-12-11 | 6.36 | 6.36 | 0.58 | 10.03% | 6.28 | 6.36 | 1445235 | 91901.86 | 11.73% |
| 2024-12-10 | 5.39 | 5.78 | 0.53 | 10.10% | 5.17 | 5.78 | 2010297 | 111876.59 | 16.31% |
| 2024-12-09 | 5.48 | 5.25 | -0.27 | -4.89% | 5.18 | 5.69 | 1756815 | 94390.71 | 14.26% |
| 2024-12-06 | 5.90 | 5.52 | -0.27 | -4.66% | 5.40 | 5.99 | 2522380 | 141396.59 | 20.47% |
| 2024-12-05 | 5.25 | 5.79 | 0.53 | 10.08% | 5.25 | 5.79 | 2056093 | 116886.20 | 16.69% |
| 2024-12-04 | 5.76 | 5.26 | -0.45 | -7.88% | 5.25 | 6.17 | 2832557 | 162747.09 | 22.99% |
| 2024-12-03 | 5.09 | 5.71 | 0.52 | 10.02% | 5.00 | 5.71 | 2723252 | 147278.69 | 22.10% |
| 2024-12-02 | 5.09 | 5.19 | 0.47 | 9.96% | 4.97 | 5.19 | 1832170 | 94129.13 | 14.87% |
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。
