| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 23.18 | 22.91 | 0.06 | 0.26% | 22.87 | 23.41 | 48493 | 11176.20 | 3.73% |
| 2025-04-10 | 22.95 | 22.85 | 0.50 | 2.24% | 22.71 | 23.34 | 44562 | 10264.62 | 3.43% |
| 2025-04-09 | 21.30 | 22.35 | 0.61 | 2.81% | 19.80 | 22.63 | 46346 | 9916.61 | 3.57% |
| 2025-04-08 | 21.00 | 21.74 | -0.59 | -2.64% | 21.00 | 22.57 | 40311 | 8770.35 | 3.10% |
| 2025-04-07 | 22.50 | 22.33 | -2.48 | -10.00% | 22.33 | 23.49 | 27933 | 6290.18 | 2.15% |
| 2025-04-03 | 25.03 | 24.81 | -0.39 | -1.55% | 24.66 | 25.26 | 18170 | 4543.07 | 1.40% |
| 2025-04-02 | 25.10 | 25.20 | 0.06 | 0.24% | 25.01 | 25.68 | 20277 | 5134.96 | 1.56% |
| 2025-04-01 | 25.50 | 25.14 | -0.48 | -1.87% | 25.01 | 25.70 | 31701 | 8041.44 | 2.44% |
| 2025-03-31 | 25.55 | 25.62 | -1.11 | -4.15% | 24.50 | 26.01 | 51858 | 13145.89 | 3.99% |
| 2025-03-28 | 25.80 | 26.73 | 0.95 | 3.69% | 25.70 | 28.36 | 73842 | 19929.15 | 5.68% |
| 2025-03-27 | 25.65 | 25.78 | -0.04 | -0.15% | 25.43 | 26.00 | 22795 | 5865.62 | 1.75% |
| 2025-03-26 | 25.35 | 25.82 | 0.34 | 1.33% | 25.35 | 25.86 | 22378 | 5753.62 | 1.72% |
| 2025-03-25 | 26.30 | 25.48 | -0.63 | -2.41% | 25.45 | 26.35 | 30655 | 7869.73 | 2.36% |
| 2025-03-24 | 26.55 | 26.11 | -0.44 | -1.66% | 25.58 | 26.95 | 39871 | 10459.55 | 3.07% |
| 2025-03-21 | 27.02 | 26.55 | -0.72 | -2.64% | 26.55 | 27.12 | 32906 | 8831.92 | 2.53% |
| 2025-03-20 | 27.67 | 27.27 | -0.40 | -1.45% | 27.06 | 27.69 | 39852 | 10886.77 | 3.07% |
| 2025-03-19 | 27.50 | 27.67 | -0.12 | -0.43% | 27.25 | 28.08 | 37692 | 10393.65 | 2.90% |
| 2025-03-18 | 27.98 | 27.79 | -0.22 | -0.79% | 27.64 | 28.20 | 34410 | 9592.72 | 2.65% |
| 2025-03-17 | 28.27 | 28.01 | -0.13 | -0.46% | 27.62 | 28.27 | 35844 | 10027.71 | 2.76% |
| 2025-03-14 | 27.57 | 28.14 | 0.57 | 2.07% | 27.37 | 28.30 | 46708 | 13063.85 | 3.59% |
| 2025-03-13 | 28.92 | 27.57 | -1.46 | -5.03% | 27.28 | 28.92 | 68713 | 19213.44 | 5.29% |
| 2025-03-12 | 28.78 | 29.03 | 0.33 | 1.15% | 28.78 | 29.50 | 83334 | 24346.42 | 6.41% |
| 2025-03-11 | 28.26 | 28.70 | -0.30 | -1.03% | 28.18 | 28.88 | 57918 | 16538.54 | 4.46% |
| 2025-03-10 | 27.71 | 29.00 | 1.23 | 4.43% | 27.61 | 29.04 | 93176 | 26594.35 | 7.17% |
| 2025-03-07 | 28.07 | 27.77 | -0.82 | -2.87% | 27.67 | 28.56 | 76178 | 21398.99 | 5.86% |
| 2025-03-06 | 27.32 | 28.59 | 1.37 | 5.03% | 27.32 | 28.98 | 107769 | 30581.19 | 8.29% |
| 2025-03-05 | 27.30 | 27.22 | -0.09 | -0.33% | 26.60 | 27.31 | 60264 | 16248.88 | 4.64% |
| 2025-03-04 | 26.80 | 27.31 | 0.08 | 0.29% | 26.75 | 27.40 | 52570 | 14220.60 | 4.04% |
| 2025-03-03 | 27.89 | 27.23 | -0.96 | -3.41% | 27.01 | 27.94 | 78344 | 21459.09 | 6.03% |
| 2025-02-28 | 29.80 | 28.19 | -2.84 | -9.15% | 27.93 | 30.00 | 120076 | 34845.19 | 9.24% |
| 2025-02-27 | 29.70 | 31.03 | 0.90 | 2.99% | 28.85 | 31.56 | 193614 | 58643.32 | 14.89% |
| 2025-02-26 | 30.75 | 30.13 | -0.17 | -0.56% | 29.46 | 31.30 | 141803 | 42722.90 | 10.91% |
| 2025-02-25 | 30.36 | 30.30 | -3.23 | -9.63% | 30.18 | 31.85 | 205341 | 63419.50 | 15.80% |
| 2025-02-24 | 33.00 | 33.53 | 2.01 | 6.38% | 32.41 | 34.67 | 336051 | 114558.56 | 25.85% |
| 2025-02-21 | 28.25 | 31.52 | 2.87 | 10.02% | 28.11 | 31.52 | 169293 | 51151.85 | 13.02% |
| 2025-02-20 | 28.08 | 28.65 | 0.67 | 2.39% | 27.65 | 29.58 | 105646 | 30026.36 | 8.13% |
| 2025-02-19 | 27.81 | 27.98 | -0.60 | -2.10% | 27.06 | 28.44 | 88448 | 24577.38 | 6.80% |
| 2025-02-18 | 28.60 | 28.58 | 0.31 | 1.10% | 27.90 | 29.44 | 105080 | 30233.68 | 8.08% |
| 2025-02-17 | 28.60 | 28.27 | -0.30 | -1.05% | 28.08 | 29.16 | 78173 | 22352.38 | 6.01% |
| 2025-02-14 | 29.11 | 28.57 | -0.54 | -1.86% | 27.50 | 29.11 | 71885 | 20358.61 | 5.53% |
| 2025-02-13 | 28.84 | 29.11 | 0.27 | 0.94% | 28.56 | 30.19 | 116311 | 34312.36 | 8.95% |
| 2025-02-12 | 28.15 | 28.84 | 0.52 | 1.84% | 27.83 | 29.17 | 87019 | 24996.44 | 6.69% |
| 2025-02-11 | 28.02 | 28.32 | -0.16 | -0.56% | 27.70 | 28.99 | 87944 | 24890.45 | 6.76% |
| 2025-02-10 | 27.39 | 28.48 | 0.98 | 3.56% | 27.32 | 28.58 | 100947 | 28234.98 | 7.77% |
| 2025-02-07 | 28.11 | 27.50 | -0.96 | -3.37% | 27.28 | 28.49 | 119742 | 33332.99 | 9.21% |
| 2025-02-06 | 27.90 | 28.46 | 1.08 | 3.94% | 27.78 | 28.81 | 86701 | 24553.87 | 6.67% |
| 2025-02-05 | 27.46 | 27.38 | 0.43 | 1.60% | 27.37 | 28.00 | 83439 | 23042.80 | 6.42% |
| 2025-01-27 | 27.31 | 26.95 | -0.08 | -0.30% | 26.73 | 27.70 | 70728 | 19226.86 | 5.44% |
| 2025-01-24 | 25.55 | 27.03 | 1.46 | 5.71% | 25.10 | 27.38 | 104563 | 27690.73 | 8.04% |
| 2025-01-23 | 25.42 | 25.57 | 0.56 | 2.24% | 25.07 | 25.86 | 63997 | 16345.78 | 4.92% |
| 2025-01-22 | 25.50 | 25.01 | -0.83 | -3.21% | 24.86 | 25.93 | 59971 | 15142.33 | 4.61% |
| 2025-01-21 | 25.81 | 25.84 | 0.24 | 0.94% | 25.28 | 26.60 | 74050 | 19188.15 | 5.70% |
| 2025-01-20 | 26.00 | 25.60 | 0.25 | 0.99% | 25.32 | 26.46 | 77435 | 20125.35 | 5.96% |
| 2025-01-17 | 25.33 | 25.35 | -0.20 | -0.78% | 24.88 | 26.17 | 63463 | 16142.75 | 4.88% |
| 2025-01-16 | 25.31 | 25.55 | 0.13 | 0.51% | 25.09 | 26.22 | 78501 | 20078.20 | 6.04% |
| 2025-01-15 | 25.12 | 25.42 | 0.58 | 2.33% | 24.91 | 26.37 | 101835 | 25986.64 | 7.83% |
| 2025-01-14 | 23.77 | 24.84 | 1.49 | 6.38% | 23.71 | 24.88 | 74670 | 18231.27 | 5.74% |
| 2025-01-13 | 23.47 | 23.35 | -0.40 | -1.68% | 22.60 | 23.47 | 42175 | 9753.24 | 3.24% |
| 2025-01-10 | 24.63 | 23.75 | -1.12 | -4.50% | 23.75 | 25.00 | 55133 | 13449.43 | 4.24% |
| 2025-01-09 | 23.66 | 24.87 | 0.87 | 3.63% | 23.50 | 25.36 | 93177 | 22991.04 | 7.17% |
| 2025-01-08 | 24.60 | 24.00 | -0.33 | -1.36% | 23.31 | 24.66 | 70615 | 16906.04 | 5.43% |
| 2025-01-07 | 23.20 | 24.33 | 1.33 | 5.78% | 22.90 | 24.36 | 73072 | 17234.21 | 5.62% |
| 2025-01-06 | 23.38 | 23.00 | -0.40 | -1.71% | 22.22 | 23.89 | 73739 | 17037.11 | 5.67% |
| 2025-01-03 | 25.72 | 23.40 | -2.60 | -10.00% | 23.40 | 26.00 | 94684 | 23081.84 | 7.28% |
| 2025-01-02 | 26.22 | 26.00 | -0.07 | -0.27% | 25.33 | 26.54 | 79449 | 20716.25 | 6.11% |
| 2024-12-31 | 26.98 | 26.07 | -0.91 | -3.37% | 25.36 | 27.45 | 97289 | 25390.77 | 7.48% |
| 2024-12-30 | 28.10 | 26.98 | -1.71 | -5.96% | 26.88 | 28.46 | 125097 | 34141.98 | 9.62% |
| 2024-12-27 | 28.80 | 28.69 | -0.10 | -0.35% | 28.48 | 29.66 | 97460 | 28177.24 | 7.50% |
| 2024-12-26 | 26.61 | 28.79 | 1.83 | 6.79% | 26.61 | 29.57 | 152352 | 43275.20 | 11.72% |
| 2024-12-25 | 29.16 | 26.96 | -2.88 | -9.65% | 26.86 | 29.17 | 159304 | 43438.81 | 12.25% |
| 2024-12-24 | 29.19 | 29.84 | -2.59 | -7.99% | 29.19 | 31.00 | 235701 | 69678.30 | 18.13% |
| 2024-12-23 | 34.66 | 32.43 | -3.60 | -9.99% | 32.43 | 34.66 | 60213 | 20111.42 | 4.63% |
| 2024-12-20 | 32.77 | 36.03 | 3.28 | 10.02% | 32.20 | 36.03 | 202589 | 69874.64 | 15.58% |
| 2024-12-19 | 31.43 | 32.75 | 0.17 | 0.52% | 31.43 | 34.76 | 101582 | 33546.78 | 7.81% |
| 2024-12-18 | 31.20 | 32.58 | -0.05 | -0.15% | 30.52 | 33.58 | 120873 | 38987.51 | 9.30% |
| 2024-12-17 | 35.20 | 32.63 | -3.63 | -10.01% | 32.63 | 35.22 | 160552 | 53922.94 | 12.35% |
| 2024-12-16 | 34.50 | 36.26 | 0.94 | 2.66% | 33.21 | 37.79 | 294854 | 104927.20 | 22.68% |
| 2024-12-13 | 32.74 | 35.32 | 2.30 | 6.97% | 32.50 | 36.32 | 295276 | 102993.75 | 22.71% |
| 2024-12-12 | 34.80 | 33.02 | -0.90 | -2.65% | 32.37 | 35.00 | 155626 | 52094.62 | 11.97% |
| 2024-12-11 | 32.00 | 33.92 | 1.48 | 4.56% | 31.93 | 33.95 | 203745 | 67682.32 | 15.67% |
中广天择(603721)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。
