| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 17.07 | 17.02 | 0.09 | 0.53% | 16.91 | 17.23 | 53986 | 9211.98 | 0.95% |
| 2025-12-11 | 17.38 | 16.93 | -0.46 | -2.65% | 16.91 | 17.51 | 34581 | 5926.74 | 0.61% |
| 2025-12-10 | 17.39 | 17.39 | 0.00 | 0.00% | 17.34 | 17.57 | 25824 | 4508.83 | 0.45% |
| 2025-12-09 | 17.64 | 17.39 | -0.34 | -1.92% | 17.36 | 17.70 | 30218 | 5289.89 | 0.53% |
| 2025-12-08 | 18.00 | 17.73 | -0.18 | -1.01% | 17.55 | 18.00 | 46556 | 8235.39 | 0.82% |
| 2025-12-05 | 17.84 | 17.91 | 0.11 | 0.62% | 17.74 | 17.96 | 34810 | 6218.44 | 0.61% |
| 2025-12-04 | 18.00 | 17.80 | -0.21 | -1.17% | 17.73 | 18.08 | 44327 | 7927.58 | 0.78% |
| 2025-12-03 | 17.88 | 18.01 | 0.08 | 0.45% | 17.74 | 18.07 | 61754 | 11067.22 | 1.09% |
| 2025-12-02 | 17.66 | 17.93 | 0.27 | 1.53% | 17.56 | 17.97 | 59030 | 10485.51 | 1.04% |
| 2025-12-01 | 17.65 | 17.66 | 0.16 | 0.91% | 17.40 | 17.79 | 66710 | 11729.36 | 1.17% |
| 2025-11-28 | 17.23 | 17.50 | 0.28 | 1.63% | 17.09 | 17.55 | 54639 | 9505.37 | 0.96% |
| 2025-11-27 | 17.06 | 17.22 | 0.09 | 0.53% | 17.01 | 17.33 | 48065 | 8273.26 | 0.85% |
| 2025-11-26 | 16.96 | 17.13 | 0.18 | 1.06% | 16.92 | 17.24 | 40716 | 6962.38 | 0.72% |
| 2025-11-25 | 16.93 | 16.95 | 0.07 | 0.41% | 16.68 | 17.06 | 43765 | 7405.58 | 0.77% |
| 2025-11-24 | 16.76 | 16.88 | 0.26 | 1.56% | 16.73 | 16.99 | 46304 | 7825.59 | 0.81% |
| 2025-11-21 | 16.82 | 16.62 | -0.27 | -1.60% | 16.59 | 17.11 | 53218 | 8942.04 | 0.94% |
| 2025-11-20 | 17.02 | 16.89 | -0.19 | -1.11% | 16.79 | 17.14 | 40557 | 6883.04 | 0.71% |
| 2025-11-19 | 16.93 | 17.08 | 0.16 | 0.95% | 16.80 | 17.19 | 37681 | 6409.39 | 0.66% |
| 2025-11-18 | 17.04 | 16.92 | -0.21 | -1.23% | 16.83 | 17.16 | 36294 | 6155.26 | 0.64% |
| 2025-11-17 | 17.04 | 17.13 | -0.04 | -0.23% | 17.03 | 17.27 | 28689 | 4920.44 | 0.50% |
| 2025-11-14 | 17.36 | 17.17 | -0.19 | -1.09% | 17.13 | 17.52 | 38816 | 6704.31 | 0.68% |
| 2025-11-13 | 17.25 | 17.36 | 0.08 | 0.46% | 17.13 | 17.41 | 36272 | 6266.06 | 0.64% |
| 2025-11-12 | 17.27 | 17.28 | -0.05 | -0.29% | 17.21 | 17.51 | 43200 | 7486.76 | 0.76% |
| 2025-11-11 | 17.29 | 17.33 | 0.13 | 0.76% | 17.07 | 17.36 | 56934 | 9808.48 | 1.00% |
| 2025-11-10 | 16.95 | 17.20 | 0.26 | 1.53% | 16.85 | 17.28 | 78405 | 13424.04 | 1.38% |
| 2025-11-07 | 16.95 | 16.94 | -0.01 | -0.06% | 16.88 | 17.14 | 36759 | 6246.54 | 0.65% |
| 2025-11-06 | 17.00 | 16.95 | -0.04 | -0.24% | 16.79 | 17.10 | 42637 | 7212.93 | 0.75% |
| 2025-11-05 | 16.98 | 16.99 | -0.06 | -0.35% | 16.89 | 17.16 | 43925 | 7468.67 | 0.77% |
| 2025-11-04 | 17.22 | 17.05 | -0.16 | -0.93% | 16.98 | 17.29 | 64380 | 11024.06 | 1.13% |
| 2025-11-03 | 17.02 | 17.21 | 0.20 | 1.18% | 17.01 | 17.44 | 121850 | 21038.97 | 2.14% |
| 2025-10-31 | 16.30 | 17.01 | 1.06 | 6.65% | 16.30 | 17.10 | 169531 | 28563.51 | 2.98% |
| 2025-10-30 | 15.94 | 15.95 | -0.01 | -0.06% | 15.88 | 16.03 | 21033 | 3356.79 | 0.37% |
| 2025-10-29 | 16.04 | 15.96 | -0.04 | -0.25% | 15.89 | 16.06 | 22419 | 3571.46 | 0.39% |
| 2025-10-28 | 16.00 | 16.00 | 0.00 | 0.00% | 15.94 | 16.06 | 23203 | 3716.34 | 0.41% |
| 2025-10-27 | 16.00 | 16.00 | -0.03 | -0.19% | 15.89 | 16.06 | 33941 | 5422.30 | 0.60% |
| 2025-10-24 | 16.12 | 16.03 | -0.04 | -0.25% | 15.98 | 16.12 | 23965 | 3840.90 | 0.42% |
| 2025-10-23 | 16.09 | 16.07 | -0.02 | -0.12% | 15.98 | 16.13 | 28793 | 4624.58 | 0.51% |
| 2025-10-22 | 16.04 | 16.09 | 0.05 | 0.31% | 15.98 | 16.15 | 30596 | 4919.67 | 0.54% |
| 2025-10-21 | 16.03 | 16.04 | -0.01 | -0.06% | 15.99 | 16.09 | 29081 | 4666.24 | 0.51% |
| 2025-10-20 | 16.10 | 16.05 | -0.01 | -0.06% | 15.88 | 16.13 | 27516 | 4399.37 | 0.48% |
| 2025-10-17 | 16.00 | 16.06 | 0.04 | 0.25% | 15.95 | 16.12 | 35121 | 5637.66 | 0.62% |
| 2025-10-16 | 16.01 | 16.02 | 0.02 | 0.13% | 15.93 | 16.12 | 26316 | 4210.73 | 0.46% |
| 2025-10-15 | 15.82 | 16.00 | 0.21 | 1.33% | 15.75 | 16.00 | 27508 | 4377.09 | 0.48% |
| 2025-10-14 | 15.80 | 15.79 | 0.01 | 0.06% | 15.72 | 15.90 | 44052 | 6959.74 | 0.77% |
| 2025-10-13 | 15.70 | 15.78 | -0.22 | -1.38% | 15.68 | 15.90 | 30481 | 4808.53 | 0.54% |
| 2025-10-10 | 15.88 | 16.00 | 0.12 | 0.76% | 15.86 | 16.08 | 31665 | 5069.14 | 0.56% |
| 2025-10-09 | 16.00 | 15.88 | -0.25 | -1.55% | 15.76 | 16.15 | 49365 | 7846.83 | 0.87% |
| 2025-09-30 | 16.20 | 16.13 | -0.08 | -0.49% | 16.07 | 16.24 | 37090 | 5988.60 | 0.65% |
| 2025-09-29 | 16.20 | 16.21 | 0.01 | 0.06% | 15.96 | 16.23 | 31672 | 5099.68 | 0.56% |
| 2025-09-26 | 16.40 | 16.20 | -0.21 | -1.28% | 16.11 | 16.65 | 52370 | 8528.46 | 0.92% |
| 2025-09-25 | 16.40 | 16.41 | 0.02 | 0.12% | 16.20 | 16.48 | 38267 | 6249.56 | 0.67% |
| 2025-09-24 | 16.18 | 16.39 | 0.16 | 0.99% | 16.12 | 16.70 | 49309 | 8096.20 | 0.87% |
| 2025-09-23 | 16.73 | 16.23 | -0.50 | -2.99% | 16.06 | 16.73 | 61637 | 10020.32 | 1.08% |
| 2025-09-22 | 17.29 | 16.73 | -0.46 | -2.68% | 16.59 | 17.29 | 70839 | 11902.48 | 1.25% |
| 2025-09-19 | 17.13 | 17.19 | 0.06 | 0.35% | 16.73 | 17.37 | 73846 | 12595.24 | 1.30% |
| 2025-09-18 | 17.34 | 17.13 | -0.18 | -1.04% | 17.00 | 17.48 | 78133 | 13413.28 | 1.37% |
| 2025-09-17 | 17.77 | 17.31 | -0.39 | -2.20% | 17.22 | 17.82 | 80975 | 14113.94 | 1.42% |
| 2025-09-16 | 17.87 | 17.70 | -0.07 | -0.39% | 17.60 | 18.06 | 67913 | 12074.60 | 1.19% |
| 2025-09-15 | 17.55 | 17.77 | 0.22 | 1.25% | 17.38 | 18.07 | 88994 | 15779.84 | 1.56% |
| 2025-09-12 | 17.82 | 17.55 | -0.32 | -1.79% | 17.50 | 17.89 | 69568 | 12266.17 | 1.22% |
| 2025-09-11 | 18.00 | 17.87 | -0.13 | -0.72% | 17.60 | 18.01 | 73722 | 13097.10 | 1.30% |
| 2025-09-10 | 17.85 | 18.00 | 0.13 | 0.73% | 17.68 | 18.10 | 77220 | 13849.45 | 1.36% |
| 2025-09-09 | 17.81 | 17.87 | -0.05 | -0.28% | 17.60 | 17.99 | 69768 | 12403.42 | 1.23% |
| 2025-09-08 | 17.52 | 17.92 | 0.31 | 1.76% | 17.39 | 18.33 | 128701 | 23104.19 | 2.26% |
| 2025-09-05 | 17.66 | 17.61 | 0.23 | 1.32% | 17.08 | 17.68 | 97984 | 17033.70 | 1.72% |
| 2025-09-04 | 16.80 | 17.38 | 0.44 | 2.60% | 16.80 | 17.50 | 109176 | 18844.47 | 1.92% |
| 2025-09-03 | 17.15 | 16.94 | -0.16 | -0.94% | 16.80 | 17.35 | 50721 | 8617.99 | 0.89% |
| 2025-09-02 | 17.19 | 17.10 | -0.04 | -0.23% | 17.00 | 17.30 | 60725 | 10396.34 | 1.07% |
| 2025-09-01 | 17.00 | 17.14 | 0.14 | 0.82% | 16.95 | 17.41 | 75624 | 12996.35 | 1.33% |
| 2025-08-29 | 16.90 | 17.00 | 0.13 | 0.77% | 16.80 | 17.12 | 55570 | 9417.62 | 0.98% |
| 2025-08-28 | 16.68 | 16.87 | 0.11 | 0.66% | 16.44 | 16.93 | 55996 | 9371.52 | 0.98% |
| 2025-08-27 | 17.00 | 16.76 | -0.26 | -1.53% | 16.75 | 17.07 | 64298 | 10854.92 | 1.13% |
| 2025-08-26 | 16.95 | 17.02 | -0.02 | -0.12% | 16.87 | 17.18 | 50266 | 8555.90 | 0.88% |
| 2025-08-25 | 16.68 | 17.04 | 0.23 | 1.37% | 16.67 | 17.07 | 85088 | 14358.48 | 1.50% |
| 2025-08-22 | 16.79 | 16.81 | -0.06 | -0.36% | 16.62 | 16.83 | 48103 | 8041.58 | 0.85% |
| 2025-08-21 | 16.52 | 16.87 | 0.27 | 1.63% | 16.40 | 16.97 | 70545 | 11805.33 | 1.24% |
| 2025-08-20 | 16.36 | 16.60 | 0.24 | 1.47% | 16.20 | 16.78 | 63478 | 10476.61 | 1.12% |
| 2025-08-19 | 16.25 | 16.36 | 0.12 | 0.74% | 16.25 | 16.36 | 33194 | 5415.29 | 0.58% |
| 2025-08-18 | 16.19 | 16.24 | 0.07 | 0.43% | 16.18 | 16.34 | 36072 | 5869.24 | 0.63% |
| 2025-08-15 | 16.06 | 16.17 | 0.08 | 0.50% | 16.03 | 16.20 | 23639 | 3809.94 | 0.42% |
广州酒家(603043)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。
