| 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 | 3.20 | 3.25 | 0.05 | 1.56% | 3.19 | 3.26 | 355580 | 11490.29 | 0.47% |
| 2025-03-31 | 3.22 | 3.20 | -0.03 | -0.93% | 3.18 | 3.25 | 302358 | 9715.45 | 0.40% |
| 2025-03-28 | 3.26 | 3.23 | -0.03 | -0.92% | 3.21 | 3.27 | 267274 | 8638.46 | 0.35% |
| 2025-03-27 | 3.28 | 3.26 | -0.02 | -0.61% | 3.24 | 3.29 | 290793 | 9483.18 | 0.39% |
| 2025-03-26 | 3.27 | 3.28 | 0.00 | 0.00% | 3.24 | 3.29 | 328766 | 10752.71 | 0.44% |
| 2025-03-25 | 3.23 | 3.28 | 0.06 | 1.86% | 3.22 | 3.29 | 480422 | 15664.57 | 0.64% |
| 2025-03-24 | 3.24 | 3.22 | -0.02 | -0.62% | 3.19 | 3.25 | 321735 | 10346.61 | 0.43% |
| 2025-03-21 | 3.20 | 3.24 | 0.03 | 0.93% | 3.20 | 3.27 | 471707 | 15262.28 | 0.63% |
| 2025-03-20 | 3.22 | 3.21 | -0.01 | -0.31% | 3.20 | 3.23 | 276348 | 8882.79 | 0.37% |
| 2025-03-19 | 3.23 | 3.22 | -0.04 | -1.23% | 3.21 | 3.25 | 385407 | 12416.38 | 0.51% |
| 2025-03-18 | 3.21 | 3.26 | 0.06 | 1.88% | 3.18 | 3.30 | 889108 | 28891.78 | 1.18% |
| 2025-03-17 | 3.21 | 3.20 | 0.00 | 0.00% | 3.20 | 3.23 | 320234 | 10283.02 | 0.42% |
| 2025-03-14 | 3.16 | 3.20 | 0.04 | 1.27% | 3.15 | 3.20 | 359289 | 11422.39 | 0.48% |
| 2025-03-13 | 3.16 | 3.16 | 0.00 | 0.00% | 3.14 | 3.17 | 190914 | 6020.01 | 0.25% |
| 2025-03-12 | 3.16 | 3.16 | 0.00 | 0.00% | 3.15 | 3.17 | 211348 | 6679.42 | 0.28% |
| 2025-03-11 | 3.15 | 3.16 | 0.02 | 0.64% | 3.13 | 3.16 | 226622 | 7127.67 | 0.30% |
| 2025-03-10 | 3.14 | 3.14 | 0.00 | 0.00% | 3.14 | 3.17 | 179195 | 5644.32 | 0.24% |
| 2025-03-07 | 3.15 | 3.14 | -0.01 | -0.32% | 3.14 | 3.17 | 199741 | 6302.19 | 0.26% |
| 2025-03-06 | 3.15 | 3.15 | 0.01 | 0.32% | 3.13 | 3.16 | 230261 | 7247.82 | 0.31% |
| 2025-03-05 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.17 | 209702 | 6585.48 | 0.28% |
| 2025-03-04 | 3.14 | 3.16 | 0.03 | 0.96% | 3.12 | 3.16 | 183491 | 5775.76 | 0.24% |
| 2025-03-03 | 3.15 | 3.13 | -0.02 | -0.63% | 3.13 | 3.17 | 299392 | 9420.49 | 0.40% |
| 2025-02-28 | 3.17 | 3.15 | -0.03 | -0.94% | 3.14 | 3.18 | 257910 | 8152.49 | 0.34% |
| 2025-02-27 | 3.18 | 3.18 | 0.00 | 0.00% | 3.16 | 3.19 | 206283 | 6550.64 | 0.27% |
| 2025-02-26 | 3.16 | 3.18 | 0.03 | 0.95% | 3.15 | 3.18 | 216798 | 6859.76 | 0.29% |
| 2025-02-25 | 3.18 | 3.15 | -0.03 | -0.94% | 3.15 | 3.18 | 302862 | 9579.99 | 0.40% |
| 2025-02-24 | 3.17 | 3.18 | 0.01 | 0.32% | 3.15 | 3.20 | 307944 | 9798.62 | 0.41% |
| 2025-02-21 | 3.17 | 3.17 | 0.00 | 0.00% | 3.15 | 3.18 | 268490 | 8493.74 | 0.36% |
| 2025-02-20 | 3.21 | 3.17 | -0.03 | -0.94% | 3.17 | 3.21 | 297672 | 9462.03 | 0.39% |
| 2025-02-19 | 3.20 | 3.20 | 0.00 | 0.00% | 3.18 | 3.21 | 202282 | 6467.11 | 0.27% |
| 2025-02-18 | 3.24 | 3.20 | -0.03 | -0.93% | 3.18 | 3.24 | 300142 | 9640.77 | 0.40% |
| 2025-02-17 | 3.25 | 3.23 | -0.01 | -0.31% | 3.19 | 3.26 | 324840 | 10468.76 | 0.43% |
| 2025-02-14 | 3.25 | 3.24 | -0.01 | -0.31% | 3.22 | 3.26 | 215467 | 6973.41 | 0.29% |
| 2025-02-13 | 3.25 | 3.25 | 0.00 | 0.00% | 3.24 | 3.27 | 231091 | 7524.09 | 0.31% |
| 2025-02-12 | 3.25 | 3.25 | 0.00 | 0.00% | 3.22 | 3.26 | 205920 | 6664.75 | 0.27% |
| 2025-02-11 | 3.26 | 3.25 | 0.00 | 0.00% | 3.23 | 3.28 | 220379 | 7165.14 | 0.29% |
| 2025-02-10 | 3.24 | 3.25 | 0.00 | 0.00% | 3.23 | 3.27 | 258730 | 8416.18 | 0.34% |
| 2025-02-07 | 3.22 | 3.25 | 0.02 | 0.62% | 3.22 | 3.26 | 313641 | 10163.24 | 0.42% |
| 2025-02-06 | 3.18 | 3.23 | 0.04 | 1.25% | 3.17 | 3.24 | 259925 | 8348.05 | 0.34% |
| 2025-02-05 | 3.21 | 3.19 | 0.00 | 0.00% | 3.17 | 3.21 | 259415 | 8266.74 | 0.34% |
| 2025-01-27 | 3.18 | 3.19 | 0.02 | 0.63% | 3.17 | 3.25 | 289046 | 9292.74 | 0.38% |
| 2025-01-24 | 3.18 | 3.17 | -0.02 | -0.63% | 3.15 | 3.19 | 252623 | 8009.30 | 0.33% |
| 2025-01-23 | 3.17 | 3.19 | 0.04 | 1.27% | 3.16 | 3.22 | 220317 | 7046.53 | 0.29% |
| 2025-01-22 | 3.19 | 3.15 | -0.04 | -1.25% | 3.14 | 3.19 | 217080 | 6855.22 | 0.29% |
| 2025-01-21 | 3.22 | 3.19 | -0.02 | -0.62% | 3.18 | 3.23 | 163817 | 5233.51 | 0.22% |
| 2025-01-20 | 3.24 | 3.21 | -0.02 | -0.62% | 3.20 | 3.27 | 203053 | 6558.69 | 0.27% |
| 2025-01-17 | 3.20 | 3.23 | 0.02 | 0.62% | 3.17 | 3.24 | 197024 | 6336.81 | 0.26% |
| 2025-01-16 | 3.21 | 3.21 | 0.01 | 0.31% | 3.19 | 3.24 | 219806 | 7076.48 | 0.29% |
| 2025-01-15 | 3.21 | 3.20 | -0.02 | -0.62% | 3.19 | 3.24 | 196938 | 6319.02 | 0.26% |
| 2025-01-14 | 3.16 | 3.22 | 0.06 | 1.90% | 3.15 | 3.23 | 276480 | 8836.53 | 0.37% |
| 2025-01-13 | 3.17 | 3.16 | -0.01 | -0.32% | 3.13 | 3.17 | 234031 | 7374.10 | 0.31% |
| 2025-01-10 | 3.20 | 3.17 | -0.03 | -0.94% | 3.16 | 3.21 | 243178 | 7746.62 | 0.32% |
| 2025-01-09 | 3.24 | 3.20 | -0.04 | -1.23% | 3.19 | 3.24 | 205320 | 6586.42 | 0.27% |
| 2025-01-08 | 3.23 | 3.24 | 0.01 | 0.31% | 3.18 | 3.26 | 301425 | 9711.11 | 0.40% |
| 2025-01-07 | 3.25 | 3.23 | -0.03 | -0.92% | 3.20 | 3.26 | 234062 | 7539.25 | 0.31% |
| 2025-01-06 | 3.23 | 3.26 | 0.03 | 0.93% | 3.20 | 3.28 | 250734 | 8122.06 | 0.33% |
| 2025-01-03 | 3.28 | 3.23 | -0.04 | -1.22% | 3.21 | 3.30 | 312334 | 10151.67 | 0.41% |
| 2025-01-02 | 3.38 | 3.27 | -0.12 | -3.54% | 3.25 | 3.41 | 391729 | 13019.19 | 0.52% |
| 2024-12-31 | 3.43 | 3.39 | -0.04 | -1.17% | 3.38 | 3.46 | 254963 | 8724.53 | 0.34% |
| 2024-12-30 | 3.45 | 3.43 | -0.02 | -0.58% | 3.41 | 3.46 | 159932 | 5486.51 | 0.21% |
| 2024-12-27 | 3.39 | 3.45 | 0.05 | 1.47% | 3.39 | 3.46 | 252157 | 8664.23 | 0.33% |
| 2024-12-26 | 3.43 | 3.40 | -0.02 | -0.58% | 3.38 | 3.43 | 178431 | 6063.27 | 0.24% |
| 2024-12-25 | 3.45 | 3.42 | -0.03 | -0.87% | 3.39 | 3.46 | 203349 | 6939.85 | 0.27% |
| 2024-12-24 | 3.43 | 3.45 | 0.03 | 0.88% | 3.42 | 3.46 | 201284 | 6925.69 | 0.27% |
| 2024-12-23 | 3.48 | 3.42 | -0.06 | -1.72% | 3.42 | 3.48 | 237707 | 8203.35 | 0.32% |
| 2024-12-20 | 3.50 | 3.48 | -0.02 | -0.57% | 3.47 | 3.52 | 220091 | 7675.53 | 0.29% |
| 2024-12-19 | 3.50 | 3.50 | -0.03 | -0.85% | 3.47 | 3.52 | 232374 | 8114.14 | 0.31% |
| 2024-12-18 | 3.51 | 3.53 | 0.03 | 0.86% | 3.51 | 3.59 | 308636 | 10961.19 | 0.41% |
| 2024-12-17 | 3.55 | 3.50 | -0.04 | -1.13% | 3.48 | 3.56 | 316846 | 11129.04 | 0.42% |
| 2024-12-16 | 3.52 | 3.54 | 0.02 | 0.57% | 3.51 | 3.58 | 313740 | 11139.18 | 0.42% |
| 2024-12-13 | 3.61 | 3.52 | -0.08 | -2.22% | 3.51 | 3.62 | 341179 | 12091.96 | 0.45% |
| 2024-12-12 | 3.58 | 3.60 | 0.02 | 0.56% | 3.56 | 3.61 | 309390 | 11118.99 | 0.41% |
| 2024-12-11 | 3.52 | 3.58 | 0.05 | 1.42% | 3.51 | 3.59 | 376778 | 13425.68 | 0.50% |
| 2024-12-10 | 3.60 | 3.53 | -0.01 | -0.28% | 3.51 | 3.63 | 416082 | 14786.60 | 0.55% |
| 2024-12-09 | 3.56 | 3.54 | -0.02 | -0.56% | 3.51 | 3.59 | 319372 | 11331.17 | 0.42% |
| 2024-12-06 | 3.50 | 3.56 | 0.07 | 2.01% | 3.49 | 3.56 | 294124 | 10388.32 | 0.39% |
| 2024-12-05 | 3.51 | 3.49 | -0.02 | -0.57% | 3.48 | 3.52 | 215628 | 7528.96 | 0.29% |
| 2024-12-04 | 3.56 | 3.51 | -0.05 | -1.40% | 3.49 | 3.56 | 303993 | 10704.58 | 0.40% |
| 2024-12-03 | 3.57 | 3.56 | 0.00 | 0.00% | 3.51 | 3.58 | 311816 | 11043.83 | 0.41% |
| 2024-12-02 | 3.49 | 3.56 | 0.09 | 2.59% | 3.47 | 3.58 | 523749 | 18500.91 | 0.69% |
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。
