| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-15 | 16.20 | 16.13 | 0.29 | 1.83% | 15.87 | 16.46 | 64620 | 10451.62 | 1.14% |
| 2025-04-14 | 15.70 | 15.84 | 0.14 | 0.89% | 15.66 | 15.99 | 29367 | 4651.86 | 0.52% |
| 2025-04-11 | 15.90 | 15.70 | -0.28 | -1.75% | 15.67 | 16.02 | 30764 | 4855.49 | 0.54% |
| 2025-04-10 | 15.81 | 15.98 | 0.17 | 1.08% | 15.70 | 16.08 | 45988 | 7316.13 | 0.81% |
| 2025-04-09 | 15.50 | 15.81 | 0.42 | 2.73% | 14.99 | 15.88 | 67534 | 10423.33 | 1.19% |
| 2025-04-08 | 14.46 | 15.39 | 0.78 | 5.34% | 14.46 | 15.44 | 68078 | 10355.71 | 1.20% |
| 2025-04-07 | 15.36 | 14.61 | -1.41 | -8.80% | 14.42 | 15.70 | 71487 | 10706.76 | 1.26% |
| 2025-04-03 | 15.81 | 16.02 | 0.16 | 1.01% | 15.73 | 16.17 | 26733 | 4278.93 | 0.47% |
| 2025-04-02 | 15.92 | 15.86 | -0.06 | -0.38% | 15.81 | 16.00 | 18643 | 2960.17 | 0.33% |
| 2025-04-01 | 15.63 | 15.92 | 0.32 | 2.05% | 15.61 | 15.94 | 32929 | 5216.78 | 0.58% |
| 2025-03-31 | 15.90 | 15.60 | -0.48 | -2.99% | 15.58 | 16.09 | 45778 | 7244.29 | 0.80% |
| 2025-03-28 | 16.33 | 16.08 | -0.48 | -2.90% | 15.97 | 16.40 | 57977 | 9348.86 | 1.02% |
| 2025-03-27 | 16.51 | 16.56 | 0.02 | 0.12% | 16.43 | 16.69 | 33534 | 5555.92 | 0.59% |
| 2025-03-26 | 16.45 | 16.54 | 0.04 | 0.24% | 16.37 | 16.60 | 33578 | 5541.99 | 0.59% |
| 2025-03-25 | 16.49 | 16.50 | -0.03 | -0.18% | 16.29 | 16.55 | 32420 | 5325.63 | 0.57% |
| 2025-03-24 | 16.30 | 16.53 | 0.25 | 1.54% | 16.26 | 16.53 | 47668 | 7835.81 | 0.84% |
| 2025-03-21 | 16.31 | 16.28 | -0.04 | -0.25% | 16.11 | 16.42 | 36017 | 5862.82 | 0.63% |
| 2025-03-20 | 16.33 | 16.32 | 0.25 | 1.56% | 16.25 | 16.56 | 72670 | 11921.83 | 1.28% |
| 2025-03-19 | 16.11 | 16.07 | -0.07 | -0.43% | 15.97 | 16.19 | 27710 | 4444.97 | 0.49% |
| 2025-03-18 | 16.26 | 16.14 | -0.16 | -0.98% | 16.10 | 16.36 | 32440 | 5254.15 | 0.57% |
| 2025-03-17 | 16.41 | 16.30 | -0.05 | -0.31% | 16.25 | 16.53 | 55743 | 9119.26 | 0.98% |
| 2025-03-14 | 15.77 | 16.35 | 0.60 | 3.81% | 15.70 | 16.39 | 91186 | 14682.80 | 1.60% |
| 2025-03-13 | 15.52 | 15.75 | 0.19 | 1.22% | 15.52 | 15.78 | 39724 | 6233.20 | 0.70% |
| 2025-03-12 | 15.63 | 15.56 | -0.07 | -0.45% | 15.55 | 15.79 | 31920 | 4992.57 | 0.56% |
| 2025-03-11 | 15.35 | 15.63 | 0.21 | 1.36% | 15.29 | 15.63 | 37623 | 5820.09 | 0.66% |
| 2025-03-10 | 15.43 | 15.42 | -0.01 | -0.06% | 15.33 | 15.46 | 19419 | 2989.42 | 0.34% |
| 2025-03-07 | 15.46 | 15.43 | -0.08 | -0.52% | 15.37 | 15.53 | 29736 | 4591.42 | 0.52% |
| 2025-03-06 | 15.32 | 15.51 | 0.20 | 1.31% | 15.25 | 15.54 | 36912 | 5696.29 | 0.65% |
| 2025-03-05 | 15.23 | 15.31 | 0.08 | 0.53% | 15.02 | 15.34 | 34123 | 5173.47 | 0.60% |
| 2025-03-04 | 15.23 | 15.23 | -0.04 | -0.26% | 15.11 | 15.33 | 33423 | 5084.34 | 0.59% |
| 2025-03-03 | 15.38 | 15.27 | -0.18 | -1.17% | 15.23 | 15.59 | 45477 | 7003.78 | 0.80% |
| 2025-02-28 | 15.32 | 15.45 | 0.06 | 0.39% | 15.30 | 15.65 | 63479 | 9849.04 | 1.12% |
| 2025-02-27 | 15.19 | 15.39 | 0.21 | 1.38% | 15.18 | 15.41 | 60100 | 9211.71 | 1.06% |
| 2025-02-26 | 15.03 | 15.18 | 0.17 | 1.13% | 15.01 | 15.20 | 27526 | 4160.95 | 0.48% |
| 2025-02-25 | 15.16 | 15.01 | -0.19 | -1.25% | 14.98 | 15.16 | 27222 | 4098.10 | 0.48% |
| 2025-02-24 | 15.11 | 15.20 | 0.05 | 0.33% | 15.10 | 15.30 | 37188 | 5649.44 | 0.65% |
| 2025-02-21 | 15.17 | 15.15 | -0.02 | -0.13% | 15.04 | 15.30 | 32680 | 4948.33 | 0.57% |
| 2025-02-20 | 15.00 | 15.17 | 0.16 | 1.07% | 14.98 | 15.23 | 34083 | 5157.19 | 0.60% |
| 2025-02-19 | 14.95 | 15.01 | 0.05 | 0.33% | 14.87 | 15.05 | 28274 | 4232.56 | 0.50% |
| 2025-02-18 | 15.18 | 14.96 | -0.22 | -1.45% | 14.90 | 15.20 | 49686 | 7484.95 | 0.87% |
| 2025-02-17 | 15.36 | 15.18 | -0.11 | -0.72% | 15.15 | 15.37 | 46948 | 7138.57 | 0.83% |
| 2025-02-14 | 15.40 | 15.29 | -0.17 | -1.10% | 15.23 | 15.49 | 44439 | 6805.99 | 0.78% |
| 2025-02-13 | 15.42 | 15.46 | 0.04 | 0.26% | 15.35 | 15.60 | 46386 | 7193.58 | 0.82% |
| 2025-02-12 | 15.44 | 15.42 | 0.00 | 0.00% | 15.27 | 15.46 | 33069 | 5072.41 | 0.58% |
| 2025-02-11 | 15.55 | 15.42 | -0.10 | -0.64% | 15.29 | 15.61 | 38744 | 5960.90 | 0.68% |
| 2025-02-10 | 15.41 | 15.52 | 0.14 | 0.91% | 15.34 | 15.55 | 55207 | 8535.17 | 0.97% |
| 2025-02-07 | 15.29 | 15.38 | 0.08 | 0.52% | 15.18 | 15.49 | 44594 | 6859.00 | 0.78% |
| 2025-02-06 | 15.27 | 15.30 | 0.00 | 0.00% | 15.10 | 15.41 | 36501 | 5576.94 | 0.64% |
| 2025-02-05 | 15.82 | 15.30 | -0.38 | -2.42% | 15.22 | 15.82 | 43506 | 6705.09 | 0.76% |
| 2025-01-27 | 15.63 | 15.68 | 0.09 | 0.58% | 15.63 | 15.86 | 30672 | 4830.62 | 0.54% |
| 2025-01-24 | 15.54 | 15.59 | 0.00 | 0.00% | 15.50 | 15.73 | 31050 | 4847.72 | 0.55% |
| 2025-01-23 | 15.69 | 15.59 | 0.01 | 0.06% | 15.53 | 15.83 | 33471 | 5244.59 | 0.59% |
| 2025-01-22 | 15.59 | 15.58 | -0.04 | -0.26% | 15.41 | 15.62 | 30106 | 4667.45 | 0.53% |
| 2025-01-21 | 15.81 | 15.62 | -0.07 | -0.45% | 15.47 | 15.83 | 41268 | 6430.76 | 0.73% |
| 2025-01-20 | 15.65 | 15.69 | 0.06 | 0.38% | 15.63 | 15.91 | 39536 | 6242.97 | 0.70% |
| 2025-01-17 | 15.19 | 15.63 | 0.33 | 2.16% | 15.10 | 15.75 | 49827 | 7723.11 | 0.88% |
| 2025-01-16 | 15.30 | 15.30 | 0.07 | 0.46% | 15.19 | 15.58 | 40373 | 6203.87 | 0.71% |
| 2025-01-15 | 15.20 | 15.23 | -0.02 | -0.13% | 15.10 | 15.35 | 40870 | 6221.35 | 0.72% |
| 2025-01-14 | 14.92 | 15.25 | 0.38 | 2.56% | 14.89 | 15.25 | 55193 | 8343.86 | 0.97% |
| 2025-01-13 | 14.95 | 14.87 | -0.13 | -0.87% | 14.77 | 15.05 | 36304 | 5402.45 | 0.64% |
| 2025-01-10 | 15.60 | 15.00 | -0.59 | -3.78% | 14.98 | 15.60 | 44434 | 6772.56 | 0.78% |
| 2025-01-09 | 15.60 | 15.59 | -0.11 | -0.70% | 15.47 | 15.81 | 29701 | 4643.73 | 0.52% |
| 2025-01-08 | 15.78 | 15.70 | -0.13 | -0.82% | 15.31 | 15.80 | 44125 | 6874.39 | 0.78% |
| 2025-01-07 | 15.78 | 15.83 | -0.07 | -0.44% | 15.63 | 15.98 | 36493 | 5753.67 | 0.64% |
| 2025-01-06 | 15.84 | 15.90 | -0.09 | -0.56% | 15.62 | 16.21 | 44767 | 7121.96 | 0.79% |
| 2025-01-03 | 16.74 | 15.99 | -0.76 | -4.54% | 15.90 | 16.85 | 73839 | 12033.54 | 1.30% |
| 2025-01-02 | 16.55 | 16.75 | 0.12 | 0.72% | 16.55 | 17.32 | 90282 | 15332.01 | 1.59% |
| 2024-12-31 | 16.80 | 16.63 | -0.14 | -0.83% | 16.60 | 17.17 | 54469 | 9168.53 | 0.96% |
| 2024-12-30 | 16.90 | 16.77 | -0.19 | -1.12% | 16.72 | 17.04 | 40320 | 6789.48 | 0.71% |
| 2024-12-27 | 17.00 | 16.96 | -0.13 | -0.76% | 16.88 | 17.14 | 38248 | 6501.74 | 0.67% |
| 2024-12-26 | 17.15 | 17.09 | -0.07 | -0.41% | 16.92 | 17.33 | 44544 | 7610.44 | 0.78% |
| 2024-12-25 | 17.26 | 17.16 | -0.10 | -0.58% | 16.92 | 17.29 | 34094 | 5828.38 | 0.60% |
| 2024-12-24 | 16.85 | 17.26 | 0.37 | 2.19% | 16.81 | 17.28 | 48032 | 8212.39 | 0.84% |
| 2024-12-23 | 17.25 | 16.89 | -0.46 | -2.65% | 16.86 | 17.30 | 47888 | 8167.78 | 0.84% |
| 2024-12-20 | 17.15 | 17.35 | 0.24 | 1.40% | 17.15 | 17.79 | 68734 | 12023.87 | 1.21% |
| 2024-12-19 | 17.02 | 17.11 | -0.08 | -0.47% | 16.75 | 17.15 | 48344 | 8191.89 | 0.85% |
| 2024-12-18 | 17.40 | 17.19 | -0.16 | -0.92% | 17.11 | 17.48 | 52105 | 8988.45 | 0.92% |
| 2024-12-17 | 17.79 | 17.35 | -0.54 | -3.02% | 17.18 | 17.89 | 81717 | 14225.88 | 1.44% |
| 2024-12-16 | 17.88 | 17.89 | -0.02 | -0.11% | 17.78 | 18.28 | 103125 | 18571.02 | 1.81% |
| 2024-12-13 | 18.07 | 17.91 | -0.28 | -1.54% | 17.65 | 18.18 | 140786 | 25158.95 | 2.48% |
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。
