| 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 | 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% |
| 2025-10-10 | 7.64 | 7.64 | -0.04 | -0.52% | 7.62 | 7.68 | 255842 | 19550.46 | 0.35% |
| 2025-10-09 | 7.61 | 7.68 | 0.06 | 0.79% | 7.58 | 7.69 | 308710 | 23611.23 | 0.42% |
| 2025-09-30 | 7.58 | 7.62 | 0.03 | 0.40% | 7.56 | 7.66 | 218021 | 16596.63 | 0.30% |
| 2025-09-29 | 7.54 | 7.59 | 0.04 | 0.53% | 7.48 | 7.63 | 291255 | 21984.41 | 0.39% |
| 2025-09-26 | 7.60 | 7.55 | -0.07 | -0.92% | 7.55 | 7.72 | 339734 | 25882.98 | 0.46% |
| 2025-09-25 | 7.57 | 7.62 | 0.02 | 0.26% | 7.54 | 7.63 | 265322 | 20131.82 | 0.36% |
| 2025-09-24 | 7.55 | 7.60 | 0.02 | 0.26% | 7.50 | 7.60 | 322467 | 24326.04 | 0.44% |
| 2025-09-23 | 7.70 | 7.58 | -0.12 | -1.56% | 7.52 | 7.70 | 310110 | 23508.95 | 0.42% |
| 2025-09-22 | 7.77 | 7.70 | -0.05 | -0.65% | 7.66 | 7.78 | 254655 | 19595.11 | 0.34% |
| 2025-09-19 | 7.81 | 7.75 | -0.08 | -1.02% | 7.71 | 7.82 | 271751 | 21070.11 | 0.37% |
| 2025-09-18 | 7.95 | 7.83 | -0.12 | -1.51% | 7.76 | 8.01 | 461402 | 36431.82 | 0.62% |
| 2025-09-17 | 7.83 | 7.95 | 0.07 | 0.89% | 7.78 | 7.98 | 476396 | 37672.36 | 0.65% |
| 2025-09-16 | 7.83 | 7.88 | 0.07 | 0.90% | 7.78 | 8.16 | 699233 | 55256.91 | 0.95% |
| 2025-09-15 | 7.75 | 7.81 | 0.08 | 1.03% | 7.74 | 7.87 | 395297 | 30863.51 | 0.54% |
| 2025-09-12 | 7.79 | 7.73 | -0.04 | -0.51% | 7.70 | 7.81 | 298753 | 23159.43 | 0.40% |
| 2025-09-11 | 7.71 | 7.77 | 0.05 | 0.65% | 7.63 | 7.78 | 351509 | 27105.69 | 0.48% |
| 2025-09-10 | 7.73 | 7.72 | -0.03 | -0.39% | 7.70 | 7.88 | 406359 | 31513.56 | 0.55% |
| 2025-09-09 | 7.76 | 7.75 | -0.03 | -0.39% | 7.70 | 7.81 | 283436 | 21971.94 | 0.38% |
| 2025-09-08 | 7.81 | 7.78 | -0.04 | -0.51% | 7.72 | 7.83 | 370464 | 28783.25 | 0.50% |
| 2025-09-05 | 7.63 | 7.82 | 0.17 | 2.22% | 7.60 | 7.92 | 491254 | 38153.41 | 0.67% |
| 2025-09-04 | 7.63 | 7.65 | -0.02 | -0.26% | 7.54 | 7.68 | 321139 | 24462.77 | 0.43% |
| 2025-09-03 | 7.76 | 7.67 | -0.06 | -0.78% | 7.62 | 7.81 | 326410 | 25069.18 | 0.44% |
| 2025-09-02 | 7.76 | 7.73 | 0.00 | 0.00% | 7.67 | 7.85 | 325030 | 25162.91 | 0.44% |
| 2025-09-01 | 7.84 | 7.73 | -0.12 | -1.53% | 7.69 | 7.84 | 425335 | 32878.21 | 0.58% |
| 2025-08-29 | 7.88 | 7.85 | -0.03 | -0.38% | 7.83 | 7.94 | 297590 | 23441.67 | 0.40% |
| 2025-08-28 | 7.88 | 7.88 | 0.00 | 0.00% | 7.65 | 7.91 | 381358 | 29727.11 | 0.52% |
| 2025-08-27 | 8.06 | 7.88 | -0.16 | -1.99% | 7.88 | 8.11 | 395937 | 31668.94 | 0.54% |
| 2025-08-26 | 8.07 | 8.04 | -0.09 | -1.11% | 8.01 | 8.10 | 342498 | 27572.73 | 0.46% |
| 2025-08-25 | 8.08 | 8.13 | 0.24 | 3.04% | 7.96 | 8.16 | 772265 | 62308.24 | 1.05% |
| 2025-08-22 | 7.85 | 7.89 | 0.06 | 0.77% | 7.79 | 7.91 | 329013 | 25839.18 | 0.45% |
| 2025-08-21 | 7.84 | 7.83 | -0.04 | -0.51% | 7.81 | 7.91 | 323309 | 25374.75 | 0.44% |
| 2025-08-20 | 7.68 | 7.87 | 0.17 | 2.21% | 7.66 | 7.88 | 502417 | 39145.67 | 0.68% |
| 2025-08-19 | 7.68 | 7.70 | 0.03 | 0.39% | 7.61 | 7.71 | 303310 | 23280.36 | 0.41% |
| 2025-08-18 | 7.57 | 7.67 | 0.12 | 1.59% | 7.56 | 7.74 | 454369 | 34896.50 | 0.62% |
| 2025-08-15 | 7.49 | 7.55 | 0.05 | 0.67% | 7.49 | 7.59 | 257771 | 19463.63 | 0.35% |
| 2025-08-14 | 7.65 | 7.50 | -0.11 | -1.45% | 7.49 | 7.66 | 312352 | 23632.26 | 0.42% |
| 2025-08-13 | 7.63 | 7.61 | 0.00 | 0.00% | 7.60 | 7.68 | 253173 | 19318.45 | 0.34% |
| 2025-08-12 | 7.65 | 7.61 | -0.02 | -0.26% | 7.60 | 7.71 | 257203 | 19672.57 | 0.35% |
| 2025-08-11 | 7.52 | 7.63 | 0.10 | 1.33% | 7.52 | 7.69 | 268844 | 20431.16 | 0.36% |
| 2025-08-08 | 7.58 | 7.53 | -0.05 | -0.66% | 7.52 | 7.58 | 163149 | 12315.13 | 0.22% |
| 2025-08-07 | 7.57 | 7.58 | 0.01 | 0.13% | 7.50 | 7.60 | 183709 | 13885.96 | 0.25% |
| 2025-08-06 | 7.56 | 7.57 | 0.00 | 0.00% | 7.53 | 7.59 | 143477 | 10851.81 | 0.19% |
| 2025-08-05 | 7.53 | 7.57 | 0.05 | 0.66% | 7.52 | 7.58 | 172544 | 13035.23 | 0.23% |
| 2025-08-04 | 7.48 | 7.52 | -0.02 | -0.27% | 7.46 | 7.52 | 166665 | 12472.96 | 0.23% |
| 2025-08-01 | 7.56 | 7.54 | -0.01 | -0.13% | 7.51 | 7.63 | 196177 | 14843.97 | 0.27% |
| 2025-07-31 | 7.71 | 7.55 | -0.20 | -2.58% | 7.52 | 7.73 | 316333 | 24084.71 | 0.43% |
| 2025-07-30 | 7.80 | 7.75 | -0.05 | -0.64% | 7.70 | 7.85 | 256345 | 19951.78 | 0.35% |
| 2025-07-29 | 7.74 | 7.80 | 0.08 | 1.04% | 7.72 | 7.85 | 328791 | 25601.26 | 0.45% |
| 2025-07-28 | 7.77 | 7.72 | -0.04 | -0.52% | 7.71 | 7.79 | 225789 | 17479.96 | 0.31% |
| 2025-07-25 | 7.80 | 7.76 | -0.03 | -0.39% | 7.75 | 7.82 | 264568 | 20587.91 | 0.36% |
| 2025-07-24 | 7.74 | 7.79 | 0.06 | 0.78% | 7.73 | 7.81 | 325230 | 25306.95 | 0.44% |
| 2025-07-23 | 7.73 | 7.73 | 0.00 | 0.00% | 7.71 | 7.80 | 354915 | 27529.17 | 0.48% |
| 2025-07-22 | 7.71 | 7.73 | -0.01 | -0.13% | 7.62 | 7.75 | 338905 | 26066.67 | 0.46% |
| 2025-07-21 | 7.69 | 7.74 | 0.09 | 1.18% | 7.67 | 7.74 | 322413 | 24860.68 | 0.44% |
| 2025-07-18 | 7.67 | 7.65 | 0.03 | 0.39% | 7.58 | 7.69 | 189105 | 14408.56 | 0.26% |
| 2025-07-17 | 7.64 | 7.62 | 0.00 | 0.00% | 7.58 | 7.77 | 384013 | 29437.69 | 0.52% |
| 2025-07-16 | 7.52 | 7.62 | 0.08 | 1.06% | 7.50 | 7.62 | 304383 | 23051.86 | 0.41% |
| 2025-07-15 | 7.47 | 7.54 | 0.07 | 0.94% | 7.41 | 7.55 | 317784 | 23779.19 | 0.43% |
| 2025-07-14 | 7.46 | 7.47 | -0.08 | -1.06% | 7.42 | 7.50 | 285986 | 21368.94 | 0.39% |
| 2025-07-11 | 7.53 | 7.55 | 0.03 | 0.40% | 7.51 | 7.62 | 337336 | 25532.82 | 0.46% |
| 2025-07-10 | 7.49 | 7.52 | 0.02 | 0.27% | 7.48 | 7.55 | 207114 | 15549.46 | 0.28% |
| 2025-07-09 | 7.51 | 7.50 | -0.03 | -0.40% | 7.50 | 7.55 | 177662 | 13372.33 | 0.24% |
| 2025-07-08 | 7.50 | 7.53 | 0.02 | 0.27% | 7.48 | 7.54 | 153643 | 11547.32 | 0.21% |
| 2025-07-07 | 7.50 | 7.51 | -0.01 | -0.13% | 7.47 | 7.53 | 129290 | 9695.25 | 0.18% |
| 2025-07-04 | 7.53 | 7.52 | 0.00 | 0.00% | 7.50 | 7.60 | 230272 | 17397.24 | 0.31% |
| 2025-07-03 | 7.48 | 7.52 | 0.05 | 0.67% | 7.47 | 7.55 | 218713 | 16454.34 | 0.30% |
| 2025-07-02 | 7.45 | 7.47 | 0.02 | 0.27% | 7.41 | 7.47 | 166615 | 12384.62 | 0.23% |
| 2025-07-01 | 7.49 | 7.45 | -0.04 | -0.53% | 7.43 | 7.50 | 179713 | 13400.77 | 0.24% |
| 2025-06-30 | 7.48 | 7.49 | 0.01 | 0.13% | 7.46 | 7.50 | 136773 | 10231.50 | 0.19% |
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。
