| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 3.40 | 3.39 | -0.01 | -0.29% | 3.38 | 3.44 | 324615 | 11056.83 | 0.43% |
| 2025-10-24 | 3.47 | 3.40 | -0.08 | -2.30% | 3.39 | 3.48 | 353775 | 12106.31 | 0.47% |
| 2025-10-23 | 3.45 | 3.48 | 0.04 | 1.16% | 3.44 | 3.51 | 663585 | 23020.50 | 0.88% |
| 2025-10-22 | 3.44 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 299207 | 10308.14 | 0.40% |
| 2025-10-21 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.45 | 319541 | 10962.88 | 0.42% |
| 2025-10-20 | 3.41 | 3.41 | 0.02 | 0.59% | 3.37 | 3.42 | 223739 | 7597.86 | 0.30% |
| 2025-10-17 | 3.43 | 3.39 | -0.04 | -1.17% | 3.38 | 3.45 | 249292 | 8511.42 | 0.33% |
| 2025-10-16 | 3.41 | 3.43 | 0.03 | 0.88% | 3.39 | 3.43 | 235721 | 8041.86 | 0.31% |
| 2025-10-15 | 3.42 | 3.40 | -0.01 | -0.29% | 3.38 | 3.43 | 234238 | 7961.05 | 0.31% |
| 2025-10-14 | 3.36 | 3.41 | 0.05 | 1.49% | 3.35 | 3.43 | 444208 | 15067.48 | 0.59% |
| 2025-10-13 | 3.32 | 3.36 | 0.00 | 0.00% | 3.29 | 3.37 | 310575 | 10323.22 | 0.41% |
| 2025-10-10 | 3.32 | 3.36 | 0.03 | 0.90% | 3.31 | 3.37 | 301302 | 10101.50 | 0.40% |
| 2025-10-09 | 3.29 | 3.33 | 0.03 | 0.91% | 3.28 | 3.34 | 212384 | 7045.54 | 0.28% |
| 2025-09-30 | 3.33 | 3.30 | -0.04 | -1.20% | 3.30 | 3.33 | 152585 | 5045.19 | 0.20% |
| 2025-09-29 | 3.32 | 3.34 | 0.03 | 0.91% | 3.28 | 3.34 | 234473 | 7746.89 | 0.31% |
| 2025-09-26 | 3.31 | 3.31 | -0.01 | -0.30% | 3.31 | 3.34 | 194064 | 6440.28 | 0.26% |
| 2025-09-25 | 3.40 | 3.32 | -0.09 | -2.64% | 3.32 | 3.41 | 364743 | 12194.55 | 0.48% |
| 2025-09-24 | 3.39 | 3.41 | 0.01 | 0.29% | 3.37 | 3.44 | 302744 | 10310.88 | 0.40% |
| 2025-09-23 | 3.39 | 3.40 | 0.01 | 0.29% | 3.35 | 3.43 | 328037 | 11100.36 | 0.43% |
| 2025-09-22 | 3.46 | 3.39 | -0.07 | -2.02% | 3.39 | 3.47 | 277355 | 9460.30 | 0.37% |
| 2025-09-19 | 3.40 | 3.46 | 0.06 | 1.76% | 3.39 | 3.46 | 345583 | 11835.48 | 0.46% |
| 2025-09-18 | 3.46 | 3.40 | -0.06 | -1.73% | 3.39 | 3.46 | 279455 | 9577.39 | 0.37% |
| 2025-09-17 | 3.46 | 3.46 | 0.00 | 0.00% | 3.41 | 3.47 | 273545 | 9432.82 | 0.36% |
| 2025-09-16 | 3.42 | 3.46 | 0.05 | 1.47% | 3.42 | 3.46 | 296479 | 10212.00 | 0.39% |
| 2025-09-15 | 3.44 | 3.41 | -0.03 | -0.87% | 3.40 | 3.47 | 219844 | 7525.44 | 0.29% |
| 2025-09-12 | 3.42 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 259071 | 8884.25 | 0.34% |
| 2025-09-11 | 3.41 | 3.43 | 0.02 | 0.59% | 3.38 | 3.43 | 199284 | 6779.78 | 0.26% |
| 2025-09-10 | 3.41 | 3.41 | 0.00 | 0.00% | 3.39 | 3.42 | 143898 | 4902.47 | 0.19% |
| 2025-09-09 | 3.42 | 3.41 | -0.01 | -0.29% | 3.39 | 3.42 | 173718 | 5917.72 | 0.23% |
| 2025-09-08 | 3.34 | 3.42 | 0.07 | 2.09% | 3.34 | 3.45 | 389463 | 13311.95 | 0.52% |
| 2025-09-05 | 3.35 | 3.35 | 0.00 | 0.00% | 3.32 | 3.35 | 191278 | 6376.45 | 0.25% |
| 2025-09-04 | 3.33 | 3.35 | 0.01 | 0.30% | 3.30 | 3.36 | 249725 | 8326.95 | 0.33% |
| 2025-09-03 | 3.41 | 3.34 | -0.07 | -2.05% | 3.33 | 3.42 | 268446 | 9015.20 | 0.36% |
| 2025-09-02 | 3.42 | 3.41 | -0.01 | -0.29% | 3.38 | 3.44 | 231962 | 7901.38 | 0.31% |
| 2025-09-01 | 3.44 | 3.42 | -0.02 | -0.58% | 3.40 | 3.44 | 281306 | 9624.26 | 0.37% |
| 2025-08-29 | 3.41 | 3.44 | 0.03 | 0.88% | 3.39 | 3.46 | 408485 | 14036.70 | 0.54% |
| 2025-08-28 | 3.38 | 3.41 | 0.03 | 0.89% | 3.33 | 3.45 | 354932 | 12019.07 | 0.47% |
| 2025-08-27 | 3.42 | 3.38 | -0.04 | -1.17% | 3.38 | 3.46 | 388899 | 13303.08 | 0.52% |
| 2025-08-26 | 3.45 | 3.42 | -0.02 | -0.58% | 3.42 | 3.45 | 225547 | 7737.09 | 0.30% |
| 2025-08-25 | 3.44 | 3.44 | 0.01 | 0.29% | 3.42 | 3.48 | 405033 | 13958.57 | 0.54% |
| 2025-08-22 | 3.38 | 3.43 | 0.05 | 1.48% | 3.35 | 3.43 | 408201 | 13824.15 | 0.54% |
| 2025-08-21 | 3.36 | 3.38 | 0.02 | 0.60% | 3.36 | 3.39 | 248232 | 8377.45 | 0.33% |
| 2025-08-20 | 3.36 | 3.36 | 0.01 | 0.30% | 3.33 | 3.37 | 173470 | 5803.85 | 0.23% |
| 2025-08-19 | 3.36 | 3.35 | 0.00 | 0.00% | 3.34 | 3.38 | 271516 | 9131.80 | 0.36% |
| 2025-08-18 | 3.36 | 3.35 | -0.04 | -1.18% | 3.31 | 3.38 | 415498 | 13909.95 | 0.55% |
| 2025-08-15 | 3.36 | 3.39 | 0.05 | 1.50% | 3.35 | 3.40 | 318069 | 10733.88 | 0.42% |
| 2025-08-14 | 3.37 | 3.34 | -0.03 | -0.89% | 3.34 | 3.40 | 232054 | 7814.71 | 0.31% |
| 2025-08-13 | 3.39 | 3.37 | -0.01 | -0.30% | 3.34 | 3.39 | 240457 | 8087.59 | 0.32% |
| 2025-08-12 | 3.37 | 3.38 | 0.01 | 0.30% | 3.36 | 3.41 | 234329 | 7920.55 | 0.31% |
| 2025-08-11 | 3.38 | 3.37 | 0.00 | 0.00% | 3.35 | 3.38 | 211830 | 7128.66 | 0.28% |
| 2025-08-08 | 3.37 | 3.37 | 0.02 | 0.60% | 3.35 | 3.39 | 254913 | 8573.10 | 0.34% |
| 2025-08-07 | 3.32 | 3.39 | 0.07 | 2.11% | 3.31 | 3.44 | 471533 | 15916.76 | 0.62% |
| 2025-08-06 | 3.31 | 3.32 | 0.00 | 0.00% | 3.30 | 3.33 | 146458 | 4856.07 | 0.19% |
| 2025-08-05 | 3.30 | 3.32 | 0.02 | 0.61% | 3.30 | 3.33 | 188641 | 6264.93 | 0.25% |
| 2025-08-04 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.31 | 158184 | 5206.14 | 0.21% |
| 2025-08-01 | 3.30 | 3.29 | -0.01 | -0.30% | 3.28 | 3.33 | 231223 | 7626.04 | 0.31% |
| 2025-07-31 | 3.37 | 3.30 | -0.06 | -1.79% | 3.29 | 3.37 | 302476 | 10021.73 | 0.40% |
| 2025-07-30 | 3.36 | 3.36 | -0.01 | -0.30% | 3.34 | 3.40 | 225413 | 7602.17 | 0.30% |
| 2025-07-29 | 3.36 | 3.37 | 0.01 | 0.30% | 3.33 | 3.38 | 198384 | 6648.30 | 0.26% |
| 2025-07-28 | 3.40 | 3.36 | -0.03 | -0.88% | 3.35 | 3.41 | 252687 | 8506.00 | 0.33% |
| 2025-07-25 | 3.44 | 3.39 | -0.05 | -1.45% | 3.38 | 3.45 | 259171 | 8843.10 | 0.34% |
| 2025-07-24 | 3.38 | 3.44 | 0.05 | 1.47% | 3.37 | 3.45 | 333948 | 11423.21 | 0.44% |
| 2025-07-23 | 3.40 | 3.39 | -0.01 | -0.29% | 3.38 | 3.43 | 337708 | 11495.11 | 0.45% |
| 2025-07-22 | 3.35 | 3.40 | 0.06 | 1.80% | 3.34 | 3.40 | 366453 | 12374.96 | 0.49% |
| 2025-07-21 | 3.29 | 3.34 | 0.05 | 1.52% | 3.29 | 3.36 | 359675 | 11987.65 | 0.48% |
| 2025-07-18 | 3.30 | 3.29 | 0.00 | 0.00% | 3.28 | 3.30 | 143177 | 4713.17 | 0.19% |
| 2025-07-17 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.32 | 185971 | 6125.74 | 0.25% |
| 2025-07-16 | 3.32 | 3.31 | 0.00 | 0.00% | 3.29 | 3.33 | 182478 | 6042.83 | 0.24% |
| 2025-07-15 | 3.33 | 3.31 | -0.02 | -0.60% | 3.28 | 3.34 | 270984 | 8948.37 | 0.36% |
| 2025-07-14 | 3.32 | 3.33 | 0.00 | 0.00% | 3.32 | 3.35 | 178101 | 5949.29 | 0.24% |
| 2025-07-11 | 3.31 | 3.33 | 0.01 | 0.30% | 3.30 | 3.35 | 299528 | 9975.70 | 0.40% |
| 2025-07-10 | 3.28 | 3.32 | 0.04 | 1.22% | 3.27 | 3.33 | 303018 | 10014.90 | 0.40% |
| 2025-07-09 | 3.30 | 3.28 | -0.03 | -0.91% | 3.27 | 3.32 | 294432 | 9701.47 | 0.39% |
| 2025-07-08 | 3.32 | 3.31 | -0.01 | -0.30% | 3.28 | 3.33 | 281574 | 9299.95 | 0.37% |
| 2025-07-07 | 3.27 | 3.32 | 0.04 | 1.22% | 3.25 | 3.32 | 328430 | 10816.91 | 0.44% |
| 2025-07-04 | 3.27 | 3.28 | 0.01 | 0.31% | 3.27 | 3.31 | 281182 | 9241.23 | 0.37% |
| 2025-07-03 | 3.30 | 3.27 | -0.02 | -0.61% | 3.26 | 3.30 | 186378 | 6106.98 | 0.25% |
| 2025-07-02 | 3.27 | 3.29 | 0.03 | 0.92% | 3.26 | 3.31 | 338001 | 11114.32 | 0.45% |
| 2025-07-01 | 3.24 | 3.26 | 0.03 | 0.93% | 3.23 | 3.27 | 251068 | 8161.22 | 0.33% |
| 2025-06-30 | 3.24 | 3.23 | -0.01 | -0.31% | 3.22 | 3.25 | 189557 | 6137.46 | 0.25% |
广州港(601228)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。
