| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 16.660 | 16.960 | 0.180 | 1.07% | 16.660 | 17.160 | 9077 | 1538.086 | 0.62% |
| 2025-09-29 | 16.830 | 16.780 | 0.180 | 1.08% | 16.580 | 17.060 | 10015 | 1687.818 | 0.68% |
| 2025-09-26 | 16.570 | 16.600 | -0.100 | -0.60% | 16.530 | 16.910 | 9079 | 1514.512 | 0.62% |
| 2025-09-25 | 17.150 | 16.700 | -0.520 | -3.02% | 16.700 | 17.330 | 13968 | 2372.458 | 0.96% |
| 2025-09-24 | 16.920 | 17.220 | 0.300 | 1.77% | 16.920 | 17.390 | 13158 | 2257.963 | 0.90% |
| 2025-09-23 | 17.780 | 16.920 | -0.940 | -5.26% | 16.700 | 17.920 | 21234 | 3654.438 | 1.45% |
| 2025-09-22 | 18.180 | 17.860 | -0.340 | -1.87% | 17.670 | 18.180 | 14848 | 2653.437 | 1.02% |
| 2025-09-19 | 18.490 | 18.200 | -0.390 | -2.10% | 18.080 | 18.880 | 19048 | 3487.144 | 1.30% |
| 2025-09-18 | 19.160 | 18.590 | -0.760 | -3.93% | 18.320 | 19.450 | 38175 | 7183.535 | 2.61% |
| 2025-09-17 | 20.080 | 19.350 | -0.730 | -3.64% | 19.290 | 20.100 | 36680 | 7153.728 | 2.51% |
| 2025-09-16 | 19.470 | 20.080 | 0.580 | 2.97% | 18.920 | 20.550 | 58186 | 11550.577 | 3.98% |
| 2025-09-15 | 18.950 | 19.500 | 0.300 | 1.56% | 18.500 | 19.500 | 41298 | 7792.147 | 2.82% |
| 2025-09-12 | 17.830 | 19.200 | 1.350 | 7.56% | 17.830 | 19.260 | 60884 | 11482.568 | 4.16% |
| 2025-09-11 | 17.990 | 17.850 | 0.170 | 0.96% | 17.650 | 17.990 | 11707 | 2080.969 | 0.80% |
| 2025-09-10 | 18.280 | 17.680 | -0.610 | -3.34% | 17.620 | 18.280 | 21342 | 3818.712 | 1.46% |
| 2025-09-09 | 18.200 | 18.290 | 0.080 | 0.44% | 17.950 | 18.730 | 22830 | 4186.911 | 1.56% |
| 2025-09-08 | 17.980 | 18.210 | 0.230 | 1.28% | 17.980 | 18.410 | 16314 | 2973.190 | 1.12% |
| 2025-09-05 | 17.760 | 17.980 | 0.480 | 2.74% | 17.610 | 18.130 | 19711 | 3536.374 | 1.35% |
| 2025-09-04 | 17.320 | 17.500 | 0.100 | 0.57% | 17.280 | 17.800 | 14584 | 2554.158 | 1.00% |
| 2025-09-03 | 18.000 | 17.400 | -0.600 | -3.33% | 17.300 | 18.090 | 16155 | 2852.740 | 1.10% |
| 2025-09-02 | 17.900 | 18.000 | 0.000 | 0.00% | 17.720 | 18.140 | 19276 | 3449.938 | 1.32% |
| 2025-09-01 | 18.360 | 18.000 | -0.490 | -2.65% | 17.750 | 18.440 | 27920 | 5011.605 | 1.91% |
| 2025-08-29 | 18.930 | 18.490 | -0.190 | -1.02% | 18.350 | 19.130 | 29163 | 5485.215 | 1.99% |
| 2025-08-28 | 18.350 | 18.680 | 0.420 | 2.30% | 18.180 | 18.990 | 25840 | 4800.415 | 1.77% |
| 2025-08-27 | 19.300 | 18.260 | -0.750 | -3.95% | 18.180 | 19.300 | 22888 | 4281.887 | 1.57% |
| 2025-08-26 | 19.400 | 19.010 | -0.630 | -3.21% | 19.000 | 19.500 | 28957 | 5546.542 | 1.98% |
| 2025-08-25 | 18.630 | 19.640 | 1.060 | 5.71% | 18.350 | 19.930 | 51750 | 9981.803 | 3.54% |
| 2025-08-22 | 18.720 | 18.580 | -0.130 | -0.69% | 18.430 | 18.800 | 18765 | 3481.654 | 1.28% |
| 2025-08-21 | 19.010 | 18.710 | -0.340 | -1.78% | 18.610 | 19.330 | 22839 | 4335.113 | 1.56% |
| 2025-08-20 | 19.070 | 19.050 | 0.090 | 0.47% | 18.700 | 19.260 | 21915 | 4159.116 | 1.50% |
| 2025-08-19 | 18.930 | 18.960 | 0.030 | 0.16% | 18.710 | 19.340 | 29219 | 5556.869 | 2.00% |
| 2025-08-18 | 18.420 | 18.930 | 0.550 | 2.99% | 18.320 | 18.980 | 34840 | 6519.890 | 2.38% |
| 2025-08-15 | 18.180 | 18.380 | 0.200 | 1.10% | 18.050 | 18.450 | 22227 | 4059.070 | 1.52% |
| 2025-08-14 | 18.120 | 18.180 | 0.150 | 0.83% | 17.920 | 18.690 | 24981 | 4555.619 | 1.71% |
| 2025-08-13 | 18.050 | 18.030 | -0.020 | -0.11% | 17.870 | 18.250 | 17599 | 3173.231 | 1.20% |
| 2025-08-12 | 18.690 | 18.050 | -0.650 | -3.48% | 18.020 | 18.800 | 25121 | 4584.114 | 1.72% |
| 2025-08-11 | 18.700 | 18.700 | 0.000 | 0.00% | 18.460 | 18.900 | 21554 | 4010.758 | 1.47% |
| 2025-08-08 | 18.500 | 18.700 | 0.150 | 0.81% | 18.250 | 19.190 | 26990 | 5057.013 | 1.85% |
| 2025-08-07 | 18.510 | 18.550 | 0.200 | 1.09% | 18.410 | 18.800 | 21095 | 3922.789 | 1.44% |
| 2025-08-06 | 18.530 | 18.350 | 0.010 | 0.05% | 18.150 | 18.530 | 16522 | 3028.371 | 1.13% |
| 2025-08-05 | 18.580 | 18.340 | 0.160 | 0.88% | 18.300 | 18.600 | 14706 | 2710.915 | 1.01% |
| 2025-08-04 | 18.520 | 18.180 | -0.380 | -2.05% | 18.080 | 18.570 | 22545 | 4101.702 | 1.54% |
| 2025-08-01 | 18.500 | 18.560 | 0.050 | 0.27% | 18.410 | 18.880 | 23775 | 4418.201 | 1.63% |
| 2025-07-31 | 19.790 | 18.510 | -1.200 | -6.09% | 18.320 | 19.980 | 52082 | 9855.391 | 3.56% |
| 2025-07-30 | 19.890 | 19.710 | -0.050 | -0.25% | 19.600 | 20.570 | 52492 | 10561.010 | 3.59% |
| 2025-07-29 | 19.700 | 19.760 | -0.070 | -0.35% | 19.270 | 19.950 | 40284 | 7906.552 | 2.76% |
| 2025-07-28 | 19.500 | 19.830 | 0.410 | 2.11% | 19.100 | 19.850 | 35749 | 6944.342 | 2.44% |
| 2025-07-25 | 20.470 | 19.420 | -1.150 | -5.59% | 19.360 | 20.600 | 50893 | 10082.145 | 3.48% |
| 2025-07-24 | 19.680 | 20.570 | 0.660 | 3.31% | 19.600 | 20.610 | 52390 | 10577.073 | 3.58% |
| 2025-07-23 | 21.900 | 19.910 | -2.520 | -11.23% | 19.900 | 21.900 | 92617 | 19237.922 | 6.33% |
| 2025-07-22 | 20.910 | 22.430 | 1.310 | 6.20% | 20.480 | 25.300 | 135898 | 30106.186 | 9.29% |
| 2025-07-21 | 20.350 | 21.120 | 1.420 | 7.21% | 20.110 | 23.000 | 116350 | 25064.500 | 7.96% |
| 2025-07-18 | 20.290 | 19.700 | -0.480 | -2.38% | 19.550 | 20.350 | 54777 | 10857.854 | 3.75% |
| 2025-07-17 | 21.450 | 20.180 | -1.590 | -7.30% | 20.020 | 21.880 | 92912 | 19098.854 | 6.35% |
| 2025-07-16 | 21.750 | 21.770 | -0.620 | -2.77% | 21.170 | 23.650 | 115543 | 25840.812 | 7.90% |
| 2025-07-15 | 19.650 | 22.390 | 2.390 | 11.95% | 18.500 | 25.440 | 150633 | 31621.885 | 10.30% |
| 2025-07-14 | 19.020 | 20.000 | 0.420 | 2.15% | 18.970 | 22.520 | 128364 | 26345.457 | 8.78% |
| 2025-07-11 | 21.000 | 19.580 | -2.540 | -11.48% | 19.450 | 21.300 | 131426 | 26516.686 | 8.99% |
| 2025-07-10 | 16.710 | 22.120 | 5.100 | 29.96% | 16.510 | 22.120 | 165658 | 32709.971 | 11.33% |
| 2025-07-09 | 16.100 | 17.020 | 0.850 | 5.26% | 16.100 | 17.280 | 84118 | 14076.480 | 5.75% |
| 2025-07-08 | 16.010 | 16.170 | 0.140 | 0.87% | 15.890 | 16.280 | 32118 | 5179.371 | 2.20% |
| 2025-07-07 | 15.470 | 16.030 | 0.330 | 2.10% | 15.320 | 16.380 | 37098 | 5981.220 | 2.54% |
| 2025-07-04 | 15.670 | 15.700 | 0.060 | 0.38% | 15.600 | 16.160 | 25744 | 4078.872 | 1.76% |
| 2025-07-03 | 15.780 | 15.640 | -0.160 | -1.01% | 15.620 | 15.950 | 17388 | 2732.983 | 1.19% |
| 2025-07-02 | 16.160 | 15.800 | -0.280 | -1.74% | 15.720 | 16.160 | 21022 | 3337.693 | 1.44% |
| 2025-07-01 | 16.140 | 16.080 | -0.020 | -0.12% | 15.970 | 16.600 | 32077 | 5219.576 | 2.19% |
| 2025-06-30 | 16.270 | 16.100 | -0.290 | -1.77% | 15.950 | 16.290 | 27993 | 4505.559 | 1.91% |
| 2025-06-27 | 16.300 | 16.390 | -0.120 | -0.73% | 16.000 | 16.830 | 38837 | 6349.882 | 2.66% |
| 2025-06-26 | 16.000 | 16.510 | 0.510 | 3.19% | 15.830 | 16.510 | 47234 | 7666.773 | 3.23% |
| 2025-06-25 | 15.800 | 16.000 | 0.140 | 0.88% | 15.660 | 16.190 | 38568 | 6141.312 | 2.64% |
| 2025-06-24 | 15.280 | 15.860 | 1.010 | 6.80% | 14.960 | 15.950 | 38221 | 5958.199 | 2.61% |
| 2025-06-23 | 14.430 | 14.850 | 0.050 | 0.34% | 14.280 | 14.990 | 16473 | 2408.969 | 1.13% |
| 2025-06-20 | 15.340 | 14.800 | -0.450 | -2.95% | 14.610 | 15.580 | 23920 | 3599.054 | 1.64% |
| 2025-06-19 | 15.800 | 15.250 | -0.640 | -4.03% | 15.140 | 15.880 | 21115 | 3266.172 | 1.44% |
| 2025-06-18 | 16.200 | 15.890 | -0.300 | -1.85% | 15.820 | 16.370 | 20645 | 3309.462 | 1.41% |
| 2025-06-17 | 16.110 | 16.190 | -0.220 | -1.34% | 15.890 | 16.410 | 35635 | 5750.103 | 2.44% |
| 2025-06-16 | 15.120 | 16.410 | 1.180 | 7.75% | 15.030 | 16.420 | 54613 | 8699.198 | 3.74% |
| 2025-06-13 | 15.600 | 15.230 | -0.320 | -2.06% | 15.190 | 15.600 | 17609 | 2700.741 | 1.20% |
| 2025-06-12 | 16.000 | 15.550 | 0.000 | 0.00% | 15.480 | 16.000 | 19270 | 3013.177 | 1.32% |
| 2025-06-11 | 15.500 | 15.550 | 0.110 | 0.71% | 15.420 | 15.710 | 15520 | 2421.642 | 1.06% |
广咨国际(836892)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。
