| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 7.72 | 7.72 | 0.02 | 0.26% | 7.58 | 7.75 | 315675 | 24226.73 | 2.23% |
| 2025-07-31 | 7.73 | 7.70 | -0.07 | -0.90% | 7.68 | 7.88 | 366064 | 28370.65 | 2.58% |
| 2025-07-30 | 7.72 | 7.77 | 0.01 | 0.13% | 7.68 | 7.92 | 426312 | 33187.96 | 3.01% |
| 2025-07-29 | 7.88 | 7.76 | -0.12 | -1.52% | 7.67 | 7.95 | 478018 | 37016.57 | 3.37% |
| 2025-07-28 | 7.80 | 7.88 | 0.11 | 1.42% | 7.72 | 7.93 | 368421 | 28758.67 | 2.60% |
| 2025-07-25 | 7.73 | 7.77 | 0.04 | 0.52% | 7.72 | 7.82 | 289291 | 22489.39 | 2.04% |
| 2025-07-24 | 7.65 | 7.75 | 0.12 | 1.57% | 7.63 | 7.75 | 231272 | 17873.58 | 1.63% |
| 2025-07-23 | 7.65 | 7.63 | -0.03 | -0.39% | 7.62 | 7.83 | 255345 | 19630.17 | 1.80% |
| 2025-07-22 | 7.73 | 7.66 | -0.08 | -1.03% | 7.63 | 7.74 | 237414 | 18226.97 | 1.67% |
| 2025-07-21 | 7.72 | 7.74 | 0.02 | 0.26% | 7.70 | 7.78 | 216504 | 16759.01 | 1.53% |
| 2025-07-18 | 7.77 | 7.72 | -0.03 | -0.39% | 7.68 | 7.88 | 259177 | 20079.57 | 1.83% |
| 2025-07-17 | 7.74 | 7.75 | 0.00 | 0.00% | 7.70 | 7.78 | 214430 | 16585.93 | 1.51% |
| 2025-07-16 | 7.58 | 7.75 | 0.17 | 2.24% | 7.57 | 7.83 | 480162 | 37197.43 | 3.39% |
| 2025-07-15 | 7.60 | 7.58 | -0.02 | -0.26% | 7.46 | 7.60 | 269473 | 20266.91 | 1.90% |
| 2025-07-14 | 7.76 | 7.60 | -0.11 | -1.43% | 7.58 | 7.82 | 266267 | 20362.30 | 1.88% |
| 2025-07-11 | 7.70 | 7.71 | 0.05 | 0.65% | 7.62 | 7.73 | 310959 | 23921.15 | 2.19% |
| 2025-07-10 | 7.62 | 7.66 | 0.02 | 0.26% | 7.55 | 7.70 | 240501 | 18351.08 | 1.70% |
| 2025-07-09 | 7.57 | 7.64 | 0.06 | 0.79% | 7.55 | 7.69 | 345518 | 26400.57 | 2.44% |
| 2025-07-08 | 7.41 | 7.58 | 0.15 | 2.02% | 7.38 | 7.68 | 315406 | 23805.13 | 2.23% |
| 2025-07-07 | 7.39 | 7.43 | 0.04 | 0.54% | 7.37 | 7.47 | 133247 | 9893.94 | 0.94% |
| 2025-07-04 | 7.48 | 7.39 | -0.11 | -1.47% | 7.37 | 7.51 | 226278 | 16837.15 | 1.60% |
| 2025-07-03 | 7.49 | 7.50 | -0.01 | -0.13% | 7.47 | 7.56 | 162177 | 12166.28 | 1.14% |
| 2025-07-02 | 7.55 | 7.51 | -0.07 | -0.92% | 7.46 | 7.58 | 216989 | 16273.15 | 1.53% |
| 2025-07-01 | 7.58 | 7.58 | 0.02 | 0.26% | 7.52 | 7.75 | 289907 | 22058.17 | 2.05% |
| 2025-06-30 | 7.56 | 7.56 | -0.01 | -0.13% | 7.53 | 7.62 | 266010 | 20136.96 | 1.88% |
| 2025-06-27 | 7.45 | 7.57 | 0.12 | 1.61% | 7.41 | 7.65 | 419542 | 31736.91 | 2.96% |
| 2025-06-26 | 7.49 | 7.45 | -0.04 | -0.53% | 7.40 | 7.61 | 323827 | 24288.31 | 2.28% |
| 2025-06-25 | 7.39 | 7.49 | 0.11 | 1.49% | 7.32 | 7.53 | 360833 | 26805.01 | 2.55% |
| 2025-06-24 | 7.24 | 7.38 | 0.17 | 2.36% | 7.22 | 7.39 | 308014 | 22596.39 | 2.17% |
| 2025-06-23 | 7.16 | 7.21 | 0.01 | 0.14% | 7.15 | 7.23 | 222780 | 16039.06 | 1.57% |
| 2025-06-20 | 7.24 | 7.20 | -0.04 | -0.55% | 7.17 | 7.27 | 178926 | 12890.96 | 1.26% |
| 2025-06-19 | 7.31 | 7.24 | -0.05 | -0.69% | 7.20 | 7.36 | 333115 | 24219.02 | 2.35% |
| 2025-06-18 | 7.53 | 7.29 | -0.29 | -3.83% | 7.25 | 7.62 | 665628 | 49042.09 | 4.70% |
| 2025-06-17 | 7.88 | 7.58 | -0.27 | -3.44% | 7.56 | 7.90 | 560581 | 43107.05 | 3.95% |
| 2025-06-16 | 7.83 | 7.85 | -0.13 | -1.63% | 7.77 | 7.93 | 471462 | 37020.58 | 3.33% |
| 2025-06-13 | 8.00 | 7.98 | -0.30 | -3.62% | 7.74 | 8.05 | 1091198 | 85794.03 | 7.70% |
| 2025-06-12 | 7.77 | 8.28 | 0.51 | 6.56% | 7.68 | 8.28 | 1513017 | 121641.24 | 10.67% |
| 2025-06-11 | 7.60 | 7.77 | 0.14 | 1.83% | 7.50 | 7.86 | 818717 | 63054.15 | 5.78% |
| 2025-06-10 | 7.38 | 7.63 | 0.24 | 3.25% | 7.23 | 7.75 | 691771 | 51780.07 | 4.88% |
| 2025-06-09 | 7.30 | 7.39 | 0.08 | 1.09% | 7.25 | 7.42 | 284380 | 20934.49 | 2.01% |
| 2025-06-06 | 7.24 | 7.31 | 0.07 | 0.97% | 7.16 | 7.34 | 251828 | 18299.51 | 1.78% |
| 2025-06-05 | 7.15 | 7.24 | 0.09 | 1.26% | 7.12 | 7.27 | 225511 | 16275.21 | 1.59% |
| 2025-06-04 | 7.11 | 7.15 | 0.04 | 0.56% | 7.09 | 7.17 | 110110 | 7867.21 | 0.78% |
| 2025-06-03 | 7.06 | 7.11 | 0.05 | 0.71% | 7.04 | 7.16 | 146597 | 10441.10 | 1.03% |
| 2025-05-30 | 7.17 | 7.06 | -0.10 | -1.40% | 7.05 | 7.19 | 163347 | 11575.26 | 1.15% |
| 2025-05-29 | 7.04 | 7.16 | 0.10 | 1.42% | 7.04 | 7.19 | 172328 | 12312.43 | 1.22% |
| 2025-05-28 | 7.12 | 7.06 | -0.06 | -0.84% | 7.04 | 7.14 | 134216 | 9499.12 | 0.95% |
| 2025-05-27 | 7.16 | 7.12 | -0.07 | -0.97% | 7.04 | 7.20 | 175187 | 12432.27 | 1.24% |
| 2025-05-26 | 7.07 | 7.19 | 0.15 | 2.13% | 7.05 | 7.20 | 204533 | 14620.84 | 1.44% |
| 2025-05-23 | 7.26 | 7.04 | -0.23 | -3.16% | 7.03 | 7.29 | 287582 | 20580.92 | 2.03% |
| 2025-05-22 | 7.32 | 7.27 | -0.10 | -1.36% | 7.24 | 7.38 | 240444 | 17548.23 | 1.70% |
| 2025-05-21 | 7.45 | 7.37 | -0.20 | -2.64% | 7.36 | 7.53 | 385721 | 28610.67 | 2.72% |
| 2025-05-20 | 7.33 | 7.57 | 0.20 | 2.71% | 7.26 | 7.62 | 619125 | 46588.85 | 4.37% |
| 2025-05-19 | 7.13 | 7.37 | 0.18 | 2.50% | 7.13 | 7.47 | 374131 | 27533.54 | 2.64% |
| 2025-05-16 | 7.23 | 7.19 | -0.09 | -1.24% | 7.18 | 7.31 | 191021 | 13841.20 | 1.35% |
| 2025-05-15 | 7.43 | 7.28 | -0.08 | -1.09% | 7.25 | 7.43 | 176366 | 12899.89 | 1.24% |
| 2025-05-14 | 7.33 | 7.36 | 0.03 | 0.41% | 7.28 | 7.41 | 218425 | 16023.04 | 1.54% |
| 2025-05-13 | 7.45 | 7.33 | -0.04 | -0.54% | 7.30 | 7.46 | 231198 | 17030.35 | 1.63% |
| 2025-05-12 | 7.35 | 7.37 | 0.06 | 0.82% | 7.32 | 7.42 | 195462 | 14407.71 | 1.38% |
| 2025-05-09 | 7.48 | 7.31 | -0.19 | -2.53% | 7.30 | 7.48 | 370139 | 27265.23 | 2.61% |
| 2025-05-08 | 7.28 | 7.50 | 0.17 | 2.32% | 7.27 | 7.84 | 624590 | 46918.56 | 4.41% |
| 2025-05-07 | 7.49 | 7.33 | -0.05 | -0.68% | 7.27 | 7.50 | 327033 | 24113.59 | 2.31% |
| 2025-05-06 | 7.28 | 7.38 | 0.18 | 2.50% | 7.25 | 7.47 | 338491 | 24871.80 | 2.39% |
| 2025-04-30 | 7.04 | 7.20 | 0.16 | 2.27% | 7.04 | 7.33 | 377565 | 27288.29 | 2.66% |
| 2025-04-29 | 6.88 | 7.04 | 0.12 | 1.73% | 6.88 | 7.18 | 244051 | 17168.32 | 1.72% |
| 2025-04-28 | 7.01 | 6.92 | -0.19 | -2.67% | 6.90 | 7.08 | 277101 | 19304.20 | 1.95% |
| 2025-04-25 | 7.07 | 7.11 | 0.05 | 0.71% | 7.05 | 7.18 | 201353 | 14328.14 | 1.42% |
| 2025-04-24 | 7.30 | 7.06 | -0.23 | -3.16% | 7.03 | 7.30 | 360511 | 25720.87 | 2.54% |
| 2025-04-23 | 7.34 | 7.29 | -0.02 | -0.27% | 7.29 | 7.39 | 271396 | 19924.61 | 1.91% |
| 2025-04-22 | 7.40 | 7.31 | -0.13 | -1.75% | 7.30 | 7.47 | 286418 | 21076.69 | 2.02% |
| 2025-04-21 | 7.30 | 7.44 | 0.08 | 1.09% | 7.29 | 7.48 | 346662 | 25628.23 | 2.45% |
| 2025-04-18 | 7.32 | 7.36 | 0.05 | 0.68% | 7.23 | 7.42 | 304294 | 22334.84 | 2.15% |
| 2025-04-17 | 7.29 | 7.31 | -0.06 | -0.81% | 7.25 | 7.46 | 431690 | 31759.15 | 3.05% |
| 2025-04-16 | 7.48 | 7.37 | -0.32 | -4.16% | 7.29 | 7.59 | 861196 | 63936.10 | 6.08% |
| 2025-04-15 | 8.04 | 7.69 | 0.38 | 5.20% | 7.64 | 8.04 | 1376779 | 108483.12 | 9.71% |
| 2025-04-14 | 7.14 | 7.31 | 0.24 | 3.39% | 7.07 | 7.33 | 564148 | 40461.66 | 3.98% |
| 2025-04-11 | 6.98 | 7.07 | 0.07 | 1.00% | 6.95 | 7.29 | 433289 | 30979.24 | 3.06% |
| 2025-04-10 | 7.02 | 7.00 | 0.11 | 1.60% | 6.98 | 7.16 | 489401 | 34645.83 | 3.45% |
| 2025-04-09 | 6.65 | 6.89 | 0.09 | 1.32% | 6.21 | 7.00 | 583031 | 38865.03 | 4.11% |
| 2025-04-08 | 6.94 | 6.80 | -0.22 | -3.13% | 6.67 | 7.07 | 626523 | 42848.86 | 4.42% |
电广传媒(000917)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。
