| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.87 | 7.85 | 0.06 | 0.77% | 7.79 | 7.88 | 190351 | 14918.51 | 0.26% |
| 2026-02-02 | 7.79 | 7.79 | -0.13 | -1.64% | 7.75 | 7.90 | 275178 | 21562.36 | 0.37% |
| 2026-01-30 | 8.07 | 7.92 | -0.15 | -1.86% | 7.88 | 8.07 | 278881 | 22155.61 | 0.38% |
| 2026-01-29 | 7.97 | 8.07 | 0.08 | 1.00% | 7.83 | 8.08 | 341362 | 27295.42 | 0.46% |
| 2026-01-28 | 8.13 | 7.99 | -0.12 | -1.48% | 7.98 | 8.14 | 445776 | 35776.30 | 0.60% |
| 2026-01-27 | 8.19 | 8.11 | -0.07 | -0.86% | 8.10 | 8.20 | 282054 | 22917.23 | 0.38% |
| 2026-01-26 | 8.37 | 8.18 | -0.17 | -2.04% | 8.17 | 8.39 | 410284 | 33762.74 | 0.56% |
| 2026-01-23 | 8.28 | 8.35 | 0.14 | 1.71% | 8.23 | 8.36 | 448438 | 37198.38 | 0.61% |
| 2026-01-22 | 8.22 | 8.21 | 0.03 | 0.37% | 8.18 | 8.24 | 218322 | 17909.69 | 0.30% |
| 2026-01-21 | 8.24 | 8.18 | -0.03 | -0.37% | 8.17 | 8.28 | 301552 | 24789.90 | 0.41% |
| 2026-01-20 | 8.27 | 8.21 | -0.08 | -0.97% | 8.18 | 8.29 | 296099 | 24339.47 | 0.40% |
| 2026-01-19 | 8.29 | 8.29 | 0.03 | 0.36% | 8.25 | 8.33 | 259414 | 21475.55 | 0.35% |
| 2026-01-16 | 8.38 | 8.26 | -0.10 | -1.20% | 8.23 | 8.41 | 357843 | 29662.29 | 0.48% |
| 2026-01-15 | 8.40 | 8.36 | 0.05 | 0.60% | 8.31 | 8.48 | 421082 | 35263.50 | 0.57% |
| 2026-01-14 | 8.43 | 8.31 | -0.15 | -1.77% | 8.23 | 8.48 | 645610 | 54112.06 | 0.87% |
| 2026-01-13 | 8.44 | 8.46 | 0.02 | 0.24% | 8.38 | 8.58 | 551548 | 46755.11 | 0.75% |
| 2026-01-12 | 8.41 | 8.44 | 0.00 | 0.00% | 8.33 | 8.44 | 558438 | 46779.72 | 0.76% |
| 2026-01-09 | 8.45 | 8.44 | 0.01 | 0.12% | 8.39 | 8.55 | 409111 | 34636.93 | 0.55% |
| 2026-01-08 | 8.39 | 8.43 | -0.03 | -0.35% | 8.36 | 8.47 | 389069 | 32743.38 | 0.53% |
| 2026-01-07 | 8.60 | 8.46 | -0.10 | -1.17% | 8.42 | 8.61 | 645631 | 54745.26 | 0.87% |
| 2026-01-06 | 8.29 | 8.56 | 0.37 | 4.52% | 8.24 | 8.67 | 1056434 | 89073.61 | 1.43% |
| 2026-01-05 | 8.14 | 8.19 | 0.03 | 0.37% | 8.11 | 8.20 | 310599 | 25342.95 | 0.42% |
| 2025-12-31 | 8.21 | 8.16 | -0.01 | -0.12% | 8.12 | 8.30 | 313257 | 25639.79 | 0.42% |
| 2025-12-30 | 8.19 | 8.17 | -0.03 | -0.37% | 8.10 | 8.21 | 281566 | 22969.06 | 0.38% |
| 2025-12-29 | 8.15 | 8.20 | 0.05 | 0.61% | 8.11 | 8.26 | 381656 | 31272.41 | 0.52% |
| 2025-12-26 | 8.13 | 8.15 | 0.03 | 0.37% | 8.09 | 8.20 | 330350 | 26911.08 | 0.45% |
| 2025-12-25 | 8.20 | 8.12 | -0.09 | -1.10% | 8.11 | 8.21 | 360359 | 29363.96 | 0.49% |
| 2025-12-24 | 8.18 | 8.21 | 0.03 | 0.37% | 8.18 | 8.23 | 240789 | 19753.15 | 0.33% |
| 2025-12-23 | 8.32 | 8.18 | -0.16 | -1.92% | 8.16 | 8.33 | 404208 | 33191.97 | 0.55% |
| 2025-12-22 | 8.24 | 8.34 | 0.11 | 1.34% | 8.24 | 8.42 | 441480 | 36807.64 | 0.60% |
| 2025-12-19 | 8.17 | 8.23 | 0.06 | 0.73% | 8.17 | 8.30 | 353495 | 29118.08 | 0.48% |
| 2025-12-18 | 8.20 | 8.17 | -0.08 | -0.97% | 8.16 | 8.25 | 294697 | 24176.18 | 0.40% |
| 2025-12-17 | 8.21 | 8.25 | 0.01 | 0.12% | 8.15 | 8.29 | 424400 | 34863.82 | 0.57% |
| 2025-12-16 | 8.40 | 8.24 | -0.02 | -0.24% | 8.20 | 8.45 | 583091 | 48469.47 | 0.79% |
| 2025-12-15 | 8.31 | 8.26 | -0.12 | -1.43% | 8.26 | 8.39 | 384362 | 31930.01 | 0.52% |
| 2025-12-12 | 8.44 | 8.38 | -0.07 | -0.83% | 8.36 | 8.51 | 464204 | 39006.66 | 0.63% |
| 2025-12-11 | 8.50 | 8.45 | -0.08 | -0.94% | 8.45 | 8.69 | 514803 | 44076.06 | 0.70% |
| 2025-12-10 | 8.39 | 8.53 | 0.06 | 0.71% | 8.39 | 8.65 | 467941 | 39937.34 | 0.63% |
| 2025-12-09 | 8.68 | 8.47 | -0.20 | -2.31% | 8.44 | 8.75 | 550966 | 47073.85 | 0.75% |
| 2025-12-08 | 8.72 | 8.67 | -0.04 | -0.46% | 8.54 | 8.76 | 614239 | 53021.04 | 0.83% |
| 2025-12-05 | 8.66 | 8.71 | 0.02 | 0.23% | 8.55 | 8.72 | 603167 | 52049.96 | 0.82% |
| 2025-12-04 | 8.80 | 8.69 | -0.17 | -1.92% | 8.68 | 8.88 | 756382 | 66155.11 | 1.02% |
| 2025-12-03 | 9.05 | 8.86 | -0.31 | -3.38% | 8.83 | 9.20 | 1140768 | 102095.02 | 1.54% |
| 2025-12-02 | 8.97 | 9.17 | 0.18 | 2.00% | 8.92 | 9.57 | 1708900 | 158291.84 | 2.31% |
| 2025-12-01 | 9.25 | 8.99 | -0.26 | -2.81% | 8.96 | 9.28 | 2048351 | 186070.83 | 2.77% |
| 2025-11-28 | 8.39 | 9.25 | 0.84 | 9.99% | 8.30 | 9.25 | 2291215 | 206295.50 | 3.10% |
| 2025-11-27 | 8.22 | 8.41 | 0.14 | 1.69% | 8.08 | 8.69 | 1435426 | 120670.16 | 1.94% |
| 2025-11-26 | 8.52 | 8.27 | -0.25 | -2.93% | 8.20 | 8.60 | 1277747 | 106784.26 | 1.73% |
| 2025-11-25 | 9.00 | 8.52 | 0.16 | 1.91% | 8.49 | 9.00 | 2485847 | 215649.16 | 3.37% |
| 2025-11-24 | 8.36 | 8.36 | 0.76 | 10.00% | 8.35 | 8.36 | 737231 | 61632.51 | 1.00% |
| 2025-11-21 | 7.68 | 7.60 | -0.18 | -2.31% | 7.59 | 7.74 | 352331 | 26954.90 | 0.48% |
| 2025-11-20 | 7.96 | 7.78 | -0.15 | -1.89% | 7.73 | 7.98 | 403054 | 31555.56 | 0.55% |
| 2025-11-19 | 7.88 | 7.93 | 0.05 | 0.63% | 7.79 | 7.95 | 350828 | 27662.66 | 0.48% |
| 2025-11-18 | 7.85 | 7.88 | 0.01 | 0.13% | 7.77 | 7.93 | 305433 | 23972.92 | 0.41% |
| 2025-11-17 | 7.76 | 7.87 | 0.12 | 1.55% | 7.74 | 7.88 | 304286 | 23766.53 | 0.41% |
| 2025-11-14 | 7.76 | 7.75 | -0.05 | -0.64% | 7.75 | 7.79 | 226169 | 17567.78 | 0.31% |
| 2025-11-13 | 7.75 | 7.80 | 0.03 | 0.39% | 7.73 | 7.81 | 225599 | 17532.97 | 0.31% |
| 2025-11-12 | 7.82 | 7.77 | -0.10 | -1.27% | 7.75 | 7.85 | 276263 | 21508.82 | 0.37% |
| 2025-11-11 | 7.96 | 7.87 | -0.05 | -0.63% | 7.83 | 7.96 | 313760 | 24686.72 | 0.42% |
| 2025-11-10 | 8.18 | 7.92 | -0.08 | -1.00% | 7.90 | 8.18 | 532153 | 42384.54 | 0.72% |
| 2025-11-07 | 7.85 | 8.00 | 0.12 | 1.52% | 7.84 | 8.00 | 440779 | 35056.11 | 0.60% |
| 2025-11-06 | 7.80 | 7.88 | 0.09 | 1.16% | 7.80 | 7.94 | 368819 | 29080.67 | 0.50% |
| 2025-11-05 | 7.72 | 7.79 | 0.01 | 0.13% | 7.70 | 7.81 | 217972 | 16921.62 | 0.30% |
| 2025-11-04 | 7.80 | 7.78 | -0.04 | -0.51% | 7.74 | 7.82 | 240850 | 18724.35 | 0.33% |
| 2025-11-03 | 7.81 | 7.82 | 0.00 | 0.00% | 7.77 | 7.86 | 216799 | 16908.49 | 0.29% |
| 2025-10-31 | 7.78 | 7.82 | 0.06 | 0.77% | 7.75 | 7.86 | 312279 | 24437.81 | 0.42% |
| 2025-10-30 | 7.77 | 7.76 | -0.02 | -0.26% | 7.73 | 7.83 | 297972 | 23201.23 | 0.40% |
| 2025-10-29 | 7.76 | 7.78 | 0.02 | 0.26% | 7.71 | 7.79 | 256839 | 19893.58 | 0.35% |
| 2025-10-28 | 7.77 | 7.76 | 0.01 | 0.13% | 7.70 | 7.77 | 317154 | 24524.76 | 0.43% |
| 2025-10-27 | 7.70 | 7.75 | -0.06 | -0.77% | 7.66 | 7.76 | 381884 | 29482.45 | 0.52% |
| 2025-10-24 | 7.84 | 7.81 | -0.03 | -0.38% | 7.76 | 7.86 | 333312 | 26013.59 | 0.45% |
| 2025-10-23 | 7.73 | 7.84 | 0.10 | 1.29% | 7.66 | 7.84 | 372684 | 28876.94 | 0.50% |
| 2025-10-22 | 7.76 | 7.74 | -0.03 | -0.39% | 7.73 | 7.81 | 298829 | 23192.54 | 0.40% |
| 2025-10-21 | 7.76 | 7.77 | 0.02 | 0.26% | 7.72 | 7.80 | 324766 | 25196.23 | 0.44% |
| 2025-10-20 | 7.77 | 7.75 | 0.04 | 0.52% | 7.71 | 7.81 | 329889 | 25579.68 | 0.45% |
| 2025-10-17 | 7.97 | 7.71 | -0.27 | -3.38% | 7.70 | 7.97 | 582873 | 45462.65 | 0.79% |
| 2025-10-16 | 7.99 | 7.98 | -0.11 | -1.36% | 7.85 | 8.10 | 895539 | 71260.62 | 1.21% |
| 2025-10-15 | 7.81 | 8.09 | 0.56 | 7.44% | 7.76 | 8.17 | 1554148 | 123755.77 | 2.10% |
| 2025-10-14 | 7.54 | 7.53 | 0.00 | 0.00% | 7.50 | 7.64 | 286346 | 21654.85 | 0.39% |
| 2025-10-13 | 7.51 | 7.53 | -0.11 | -1.44% | 7.43 | 7.55 | 335920 | 25151.49 | 0.45% |
广汽集团(601238)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。
