| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 8.54 | 8.48 | -0.01 | -0.12% | 8.41 | 8.73 | 452001 | 38692.57 | 0.61% |
| 2025-03-28 | 8.52 | 8.49 | -0.06 | -0.70% | 8.48 | 8.60 | 183779 | 15672.35 | 0.25% |
| 2025-03-27 | 8.55 | 8.55 | -0.10 | -1.16% | 8.43 | 8.64 | 263512 | 22459.37 | 0.36% |
| 2025-03-26 | 8.39 | 8.65 | 0.24 | 2.85% | 8.38 | 8.65 | 304111 | 25959.57 | 0.41% |
| 2025-03-25 | 8.43 | 8.41 | -0.02 | -0.24% | 8.38 | 8.45 | 141324 | 11886.72 | 0.19% |
| 2025-03-24 | 8.54 | 8.43 | -0.11 | -1.29% | 8.33 | 8.56 | 272575 | 22959.34 | 0.37% |
| 2025-03-21 | 8.75 | 8.54 | -0.21 | -2.40% | 8.52 | 8.75 | 351442 | 30316.37 | 0.48% |
| 2025-03-20 | 8.73 | 8.75 | 0.13 | 1.51% | 8.62 | 8.83 | 387638 | 33836.25 | 0.52% |
| 2025-03-19 | 8.65 | 8.62 | -0.03 | -0.35% | 8.58 | 8.66 | 183194 | 15767.93 | 0.25% |
| 2025-03-18 | 8.63 | 8.65 | 0.03 | 0.35% | 8.61 | 8.71 | 233785 | 20219.89 | 0.32% |
| 2025-03-17 | 8.63 | 8.62 | 0.00 | 0.00% | 8.60 | 8.67 | 211405 | 18240.31 | 0.29% |
| 2025-03-14 | 8.49 | 8.62 | 0.13 | 1.53% | 8.46 | 8.62 | 304509 | 26060.08 | 0.41% |
| 2025-03-13 | 8.59 | 8.49 | -0.11 | -1.28% | 8.43 | 8.61 | 213802 | 18140.23 | 0.29% |
| 2025-03-12 | 8.70 | 8.60 | 0.04 | 0.47% | 8.60 | 8.71 | 204640 | 17675.81 | 0.28% |
| 2025-03-11 | 8.54 | 8.56 | -0.10 | -1.15% | 8.44 | 8.62 | 324895 | 27673.94 | 0.44% |
| 2025-03-10 | 8.78 | 8.66 | -0.09 | -1.03% | 8.62 | 8.85 | 269930 | 23480.70 | 0.37% |
| 2025-03-07 | 8.75 | 8.75 | -0.01 | -0.11% | 8.69 | 8.81 | 220345 | 19274.60 | 0.30% |
| 2025-03-06 | 8.74 | 8.76 | 0.07 | 0.81% | 8.67 | 8.80 | 254236 | 22244.17 | 0.34% |
| 2025-03-05 | 8.78 | 8.69 | -0.08 | -0.91% | 8.63 | 8.81 | 222793 | 19337.27 | 0.30% |
| 2025-03-04 | 8.77 | 8.77 | -0.06 | -0.68% | 8.71 | 8.79 | 199064 | 17426.13 | 0.27% |
| 2025-03-03 | 8.80 | 8.83 | 0.09 | 1.03% | 8.76 | 8.99 | 354991 | 31542.82 | 0.48% |
| 2025-02-28 | 9.02 | 8.74 | -0.29 | -3.21% | 8.73 | 9.03 | 336793 | 29792.66 | 0.46% |
| 2025-02-27 | 9.00 | 9.03 | 0.03 | 0.33% | 8.90 | 9.10 | 273404 | 24627.15 | 0.37% |
| 2025-02-26 | 8.93 | 9.00 | 0.05 | 0.56% | 8.92 | 9.05 | 253939 | 22881.34 | 0.34% |
| 2025-02-25 | 8.85 | 8.95 | 0.00 | 0.00% | 8.82 | 9.03 | 269080 | 24054.81 | 0.36% |
| 2025-02-24 | 9.03 | 8.95 | -0.10 | -1.10% | 8.89 | 9.15 | 402770 | 36332.48 | 0.55% |
| 2025-02-21 | 9.05 | 9.05 | 0.02 | 0.22% | 8.96 | 9.09 | 290126 | 26206.37 | 0.39% |
| 2025-02-20 | 9.10 | 9.03 | -0.09 | -0.99% | 8.98 | 9.11 | 217133 | 19605.63 | 0.29% |
| 2025-02-19 | 9.01 | 9.12 | 0.18 | 2.01% | 8.97 | 9.12 | 285002 | 25853.08 | 0.39% |
| 2025-02-18 | 9.10 | 8.94 | -0.22 | -2.40% | 8.92 | 9.16 | 305392 | 27576.16 | 0.41% |
| 2025-02-17 | 9.51 | 9.16 | 0.09 | 0.99% | 9.11 | 9.51 | 479587 | 44309.57 | 0.65% |
| 2025-02-14 | 8.98 | 9.07 | 0.09 | 1.00% | 8.97 | 9.12 | 278425 | 25186.29 | 0.38% |
| 2025-02-13 | 9.15 | 8.98 | -0.18 | -1.97% | 8.97 | 9.25 | 329969 | 29975.16 | 0.45% |
| 2025-02-12 | 9.03 | 9.16 | 0.08 | 0.88% | 8.94 | 9.18 | 308178 | 27947.61 | 0.42% |
| 2025-02-11 | 9.29 | 9.08 | -0.19 | -2.05% | 9.03 | 9.30 | 332513 | 30313.61 | 0.45% |
| 2025-02-10 | 9.27 | 9.27 | 0.13 | 1.42% | 9.17 | 9.50 | 499832 | 46403.69 | 0.68% |
| 2025-02-07 | 8.99 | 9.14 | 0.09 | 0.99% | 8.98 | 9.21 | 443778 | 40455.65 | 0.60% |
| 2025-02-06 | 8.75 | 9.05 | 0.26 | 2.96% | 8.68 | 9.07 | 408203 | 36296.21 | 0.55% |
| 2025-02-05 | 8.65 | 8.79 | 0.19 | 2.21% | 8.57 | 8.84 | 339215 | 29699.17 | 0.46% |
| 2025-01-27 | 8.57 | 8.60 | 0.00 | 0.00% | 8.57 | 8.73 | 178695 | 15456.51 | 0.24% |
| 2025-01-24 | 8.45 | 8.60 | 0.16 | 1.90% | 8.42 | 8.61 | 227070 | 19418.00 | 0.31% |
| 2025-01-23 | 8.61 | 8.44 | -0.08 | -0.94% | 8.43 | 8.67 | 210143 | 17951.96 | 0.28% |
| 2025-01-22 | 8.52 | 8.52 | -0.04 | -0.47% | 8.42 | 8.54 | 176369 | 14954.03 | 0.24% |
| 2025-01-21 | 8.61 | 8.56 | -0.03 | -0.35% | 8.48 | 8.64 | 149922 | 12815.87 | 0.20% |
| 2025-01-20 | 8.66 | 8.59 | 0.01 | 0.12% | 8.57 | 8.73 | 179788 | 15531.96 | 0.24% |
| 2025-01-17 | 8.56 | 8.58 | -0.05 | -0.58% | 8.53 | 8.64 | 167202 | 14354.89 | 0.23% |
| 2025-01-16 | 8.60 | 8.63 | 0.07 | 0.82% | 8.54 | 8.73 | 251854 | 21740.08 | 0.34% |
| 2025-01-15 | 8.72 | 8.56 | -0.26 | -2.95% | 8.50 | 8.75 | 371736 | 31999.04 | 0.50% |
| 2025-01-14 | 8.31 | 8.82 | 0.44 | 5.25% | 8.24 | 8.89 | 575097 | 49505.81 | 0.78% |
| 2025-01-13 | 8.49 | 8.38 | 0.11 | 1.33% | 8.32 | 8.57 | 379473 | 32063.62 | 0.51% |
| 2025-01-10 | 8.35 | 8.27 | -0.08 | -0.96% | 8.27 | 8.42 | 206110 | 17197.95 | 0.28% |
| 2025-01-09 | 8.29 | 8.35 | 0.01 | 0.12% | 8.27 | 8.41 | 211699 | 17683.28 | 0.29% |
| 2025-01-08 | 8.43 | 8.34 | -0.15 | -1.77% | 8.15 | 8.45 | 326955 | 27085.22 | 0.44% |
| 2025-01-07 | 8.42 | 8.49 | 0.10 | 1.19% | 8.35 | 8.50 | 263303 | 22175.41 | 0.36% |
| 2025-01-06 | 8.52 | 8.39 | -0.15 | -1.76% | 8.30 | 8.58 | 354786 | 29919.62 | 0.48% |
| 2025-01-03 | 8.97 | 8.54 | -0.40 | -4.47% | 8.51 | 9.00 | 513470 | 44705.83 | 0.70% |
| 2025-01-02 | 9.29 | 8.94 | -0.40 | -4.28% | 8.88 | 9.33 | 461686 | 41892.97 | 0.63% |
| 2024-12-31 | 9.62 | 9.34 | -0.40 | -4.11% | 9.33 | 9.69 | 503258 | 47877.29 | 0.68% |
| 2024-12-30 | 9.45 | 9.74 | 0.30 | 3.18% | 9.23 | 9.94 | 924760 | 88484.98 | 1.26% |
| 2024-12-27 | 9.55 | 9.44 | 0.08 | 0.85% | 9.39 | 9.60 | 469728 | 44487.39 | 0.64% |
| 2024-12-26 | 9.50 | 9.36 | -0.11 | -1.16% | 9.33 | 9.58 | 432943 | 40888.38 | 0.59% |
| 2024-12-25 | 9.36 | 9.47 | 0.11 | 1.18% | 9.29 | 9.48 | 349127 | 32820.31 | 0.47% |
| 2024-12-24 | 9.36 | 9.36 | 0.19 | 2.07% | 9.23 | 9.39 | 309276 | 28822.88 | 0.42% |
| 2024-12-23 | 9.40 | 9.17 | -0.22 | -2.34% | 9.16 | 9.44 | 412154 | 38200.56 | 0.56% |
| 2024-12-20 | 9.39 | 9.39 | -0.02 | -0.21% | 9.32 | 9.43 | 257215 | 24134.63 | 0.35% |
| 2024-12-19 | 9.53 | 9.41 | -0.21 | -2.18% | 9.31 | 9.54 | 446409 | 41958.38 | 0.61% |
| 2024-12-18 | 9.56 | 9.62 | 0.12 | 1.26% | 9.45 | 9.78 | 536877 | 51619.07 | 0.73% |
| 2024-12-17 | 9.56 | 9.50 | -0.05 | -0.52% | 9.41 | 9.65 | 470224 | 44745.60 | 0.64% |
| 2024-12-16 | 9.72 | 9.55 | -0.22 | -2.25% | 9.46 | 9.85 | 568550 | 54834.41 | 0.77% |
| 2024-12-13 | 9.77 | 9.77 | -0.09 | -0.91% | 9.63 | 9.95 | 755182 | 73747.17 | 1.03% |
| 2024-12-12 | 9.78 | 9.86 | 0.14 | 1.44% | 9.77 | 10.13 | 849913 | 84317.66 | 1.15% |
| 2024-12-11 | 9.69 | 9.72 | 0.08 | 0.83% | 9.61 | 9.81 | 477395 | 46397.67 | 0.65% |
| 2024-12-10 | 10.01 | 9.64 | -0.08 | -0.82% | 9.62 | 10.05 | 938197 | 91840.77 | 1.27% |
| 2024-12-09 | 9.65 | 9.72 | 0.04 | 0.41% | 9.62 | 9.89 | 913075 | 89262.35 | 1.24% |
| 2024-12-06 | 9.75 | 9.68 | -0.12 | -1.22% | 9.55 | 9.82 | 966628 | 93419.91 | 1.31% |
| 2024-12-05 | 10.06 | 9.80 | -0.29 | -2.87% | 9.77 | 10.14 | 1430310 | 141200.03 | 1.94% |
| 2024-12-04 | 10.45 | 10.09 | -0.60 | -5.61% | 9.98 | 10.84 | 2424718 | 248981.84 | 3.29% |
| 2024-12-03 | 10.69 | 10.69 | 0.97 | 9.98% | 10.22 | 10.69 | 2831568 | 301408.22 | 3.85% |
| 2024-12-02 | 9.72 | 9.72 | 0.88 | 9.95% | 9.72 | 9.72 | 318427 | 30951.07 | 0.43% |
| 2024-11-29 | 8.43 | 8.84 | 0.39 | 4.62% | 8.42 | 8.87 | 581664 | 50607.07 | 0.79% |
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。
