| 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 | 9.34 | 9.33 | -0.06 | -0.64% | 9.26 | 9.49 | 716496 | 66973.24 | 5.05% |
| 2025-12-11 | 9.41 | 9.39 | -0.01 | -0.11% | 9.39 | 10.05 | 1093374 | 105687.43 | 7.71% |
| 2025-12-10 | 9.29 | 9.40 | 0.16 | 1.73% | 9.20 | 9.47 | 988374 | 92577.18 | 6.97% |
| 2025-12-09 | 9.01 | 9.24 | 0.38 | 4.29% | 8.91 | 9.75 | 1554964 | 146783.33 | 10.97% |
| 2025-12-08 | 8.87 | 8.86 | 0.16 | 1.84% | 8.83 | 9.14 | 629496 | 56309.04 | 4.44% |
| 2025-12-05 | 8.41 | 8.70 | 0.30 | 3.57% | 8.37 | 8.85 | 529568 | 45659.85 | 3.74% |
| 2025-12-04 | 8.41 | 8.40 | -0.06 | -0.71% | 8.38 | 8.57 | 257658 | 21752.97 | 1.82% |
| 2025-12-03 | 8.62 | 8.46 | 0.03 | 0.36% | 8.33 | 8.65 | 393524 | 33324.56 | 2.78% |
| 2025-12-02 | 8.55 | 8.43 | -0.15 | -1.75% | 8.36 | 8.57 | 259741 | 21832.14 | 1.83% |
| 2025-12-01 | 8.61 | 8.58 | -0.03 | -0.35% | 8.54 | 8.73 | 295467 | 25492.89 | 2.08% |
| 2025-11-28 | 8.55 | 8.61 | 0.04 | 0.47% | 8.49 | 8.66 | 290771 | 24906.37 | 2.05% |
| 2025-11-27 | 8.60 | 8.57 | 0.02 | 0.23% | 8.53 | 8.76 | 342036 | 29499.44 | 2.41% |
| 2025-11-26 | 8.55 | 8.55 | -0.06 | -0.70% | 8.52 | 8.69 | 353536 | 30341.16 | 2.49% |
| 2025-11-25 | 8.45 | 8.61 | 0.24 | 2.87% | 8.35 | 8.72 | 623102 | 53762.47 | 4.40% |
| 2025-11-24 | 8.24 | 8.37 | 0.17 | 2.07% | 8.14 | 8.47 | 403992 | 33551.89 | 2.85% |
| 2025-11-21 | 8.29 | 8.20 | -0.16 | -1.91% | 8.11 | 8.45 | 399804 | 32986.84 | 2.82% |
| 2025-11-20 | 8.34 | 8.36 | 0.06 | 0.72% | 8.29 | 8.55 | 319355 | 26839.17 | 2.25% |
| 2025-11-19 | 8.50 | 8.30 | -0.17 | -2.01% | 8.22 | 8.50 | 349628 | 29063.84 | 2.47% |
| 2025-11-18 | 8.41 | 8.47 | -0.01 | -0.12% | 8.35 | 8.52 | 396007 | 33427.80 | 2.79% |
| 2025-11-17 | 8.30 | 8.48 | 0.17 | 2.05% | 8.21 | 8.61 | 569111 | 47934.52 | 4.02% |
| 2025-11-14 | 8.40 | 8.31 | -0.09 | -1.07% | 8.31 | 8.45 | 245788 | 20582.93 | 1.73% |
| 2025-11-13 | 8.38 | 8.40 | 0.02 | 0.24% | 8.33 | 8.44 | 286031 | 23973.08 | 2.02% |
| 2025-11-12 | 8.51 | 8.38 | -0.15 | -1.76% | 8.30 | 8.54 | 305357 | 25659.84 | 2.15% |
| 2025-11-11 | 8.61 | 8.53 | -0.09 | -1.04% | 8.46 | 8.65 | 349848 | 29913.30 | 2.47% |
| 2025-11-10 | 8.56 | 8.62 | 0.05 | 0.58% | 8.54 | 8.72 | 328635 | 28288.70 | 2.32% |
| 2025-11-07 | 8.70 | 8.57 | -0.16 | -1.83% | 8.54 | 8.72 | 386554 | 33221.89 | 2.73% |
| 2025-11-06 | 8.86 | 8.73 | -0.14 | -1.58% | 8.65 | 8.90 | 375827 | 32814.81 | 2.65% |
| 2025-11-05 | 8.73 | 8.87 | -0.07 | -0.78% | 8.65 | 8.94 | 445382 | 39377.41 | 3.14% |
| 2025-11-04 | 9.03 | 8.94 | -0.17 | -1.87% | 8.85 | 9.06 | 460826 | 41178.34 | 3.25% |
| 2025-11-03 | 8.84 | 9.11 | 0.19 | 2.13% | 8.84 | 9.13 | 719516 | 64965.32 | 5.08% |
| 2025-10-31 | 8.70 | 8.92 | 0.25 | 2.88% | 8.70 | 9.04 | 618779 | 55034.45 | 4.37% |
| 2025-10-30 | 8.87 | 8.67 | -0.28 | -3.13% | 8.67 | 8.94 | 492443 | 43109.84 | 3.47% |
| 2025-10-29 | 8.92 | 8.95 | 0.00 | 0.00% | 8.71 | 8.99 | 593370 | 52288.36 | 4.19% |
| 2025-10-28 | 8.80 | 8.95 | 0.11 | 1.24% | 8.77 | 9.14 | 637285 | 57091.81 | 4.50% |
| 2025-10-27 | 8.95 | 8.84 | 0.11 | 1.26% | 8.81 | 9.31 | 1008683 | 90954.26 | 7.12% |
| 2025-10-24 | 8.62 | 8.73 | 0.07 | 0.81% | 8.60 | 8.84 | 565851 | 49429.28 | 3.99% |
| 2025-10-23 | 8.66 | 8.66 | 0.10 | 1.17% | 8.48 | 8.70 | 739748 | 63639.89 | 5.22% |
| 2025-10-22 | 8.60 | 8.56 | -0.06 | -0.70% | 8.52 | 8.84 | 615807 | 53217.17 | 4.34% |
| 2025-10-21 | 8.81 | 8.62 | -0.02 | -0.23% | 8.58 | 8.89 | 1130316 | 98160.31 | 7.97% |
| 2025-10-20 | 8.10 | 8.64 | 0.79 | 10.06% | 8.07 | 8.64 | 658816 | 55132.89 | 4.65% |
| 2025-10-17 | 8.16 | 7.85 | -0.34 | -4.15% | 7.83 | 8.20 | 381241 | 30459.63 | 2.69% |
| 2025-10-16 | 8.27 | 8.19 | -0.11 | -1.33% | 8.14 | 8.31 | 279077 | 22893.25 | 1.97% |
| 2025-10-15 | 8.31 | 8.30 | -0.07 | -0.84% | 8.22 | 8.40 | 329855 | 27337.71 | 2.33% |
| 2025-10-14 | 8.38 | 8.37 | 0.04 | 0.48% | 8.30 | 8.51 | 433884 | 36450.94 | 3.06% |
| 2025-10-13 | 8.20 | 8.33 | -0.20 | -2.34% | 8.17 | 8.43 | 461243 | 38314.11 | 3.25% |
| 2025-10-10 | 8.48 | 8.53 | 0.07 | 0.83% | 8.42 | 8.75 | 579085 | 49641.48 | 4.09% |
| 2025-10-09 | 8.66 | 8.46 | 0.08 | 0.95% | 8.38 | 8.66 | 519356 | 44142.15 | 3.66% |
| 2025-09-30 | 8.49 | 8.38 | -0.10 | -1.18% | 8.35 | 8.58 | 428942 | 36094.48 | 3.03% |
| 2025-09-29 | 8.13 | 8.48 | 0.39 | 4.82% | 8.06 | 8.56 | 660974 | 55369.34 | 4.66% |
| 2025-09-26 | 8.23 | 8.09 | -0.18 | -2.18% | 8.05 | 8.28 | 448901 | 36504.88 | 3.17% |
| 2025-09-25 | 8.26 | 8.27 | -0.05 | -0.60% | 8.23 | 8.35 | 497984 | 41261.57 | 3.51% |
| 2025-09-24 | 8.09 | 8.32 | 0.22 | 2.72% | 8.04 | 8.38 | 804978 | 66647.33 | 5.68% |
| 2025-09-23 | 8.18 | 8.10 | -0.06 | -0.74% | 7.91 | 8.32 | 802193 | 64892.72 | 5.66% |
| 2025-09-22 | 7.86 | 8.16 | 0.30 | 3.82% | 7.76 | 8.20 | 693076 | 55667.83 | 4.89% |
| 2025-09-19 | 7.74 | 7.86 | 0.14 | 1.81% | 7.74 | 7.94 | 404240 | 31745.42 | 2.85% |
| 2025-09-18 | 7.86 | 7.72 | -0.15 | -1.91% | 7.66 | 7.98 | 427034 | 33530.07 | 3.01% |
| 2025-09-17 | 7.83 | 7.87 | 0.04 | 0.51% | 7.74 | 7.95 | 346835 | 27301.78 | 2.45% |
| 2025-09-16 | 7.71 | 7.83 | 0.15 | 1.95% | 7.68 | 7.84 | 320788 | 24918.99 | 2.26% |
| 2025-09-15 | 7.72 | 7.68 | -0.05 | -0.65% | 7.64 | 7.77 | 215605 | 16596.62 | 1.52% |
| 2025-09-12 | 7.68 | 7.73 | 0.06 | 0.78% | 7.65 | 7.79 | 324717 | 25123.45 | 2.29% |
| 2025-09-11 | 7.66 | 7.67 | 0.02 | 0.26% | 7.48 | 7.68 | 308345 | 23373.91 | 2.18% |
| 2025-09-10 | 7.60 | 7.65 | 0.09 | 1.19% | 7.56 | 7.75 | 282602 | 21688.86 | 1.99% |
| 2025-09-09 | 7.70 | 7.56 | -0.14 | -1.82% | 7.52 | 7.70 | 239386 | 18193.01 | 1.69% |
| 2025-09-08 | 7.60 | 7.70 | 0.14 | 1.85% | 7.54 | 7.74 | 366399 | 28073.72 | 2.58% |
| 2025-09-05 | 7.46 | 7.56 | 0.13 | 1.75% | 7.35 | 7.56 | 288483 | 21536.54 | 2.04% |
| 2025-09-04 | 7.45 | 7.43 | -0.03 | -0.40% | 7.33 | 7.55 | 312272 | 23296.21 | 2.20% |
| 2025-09-03 | 7.64 | 7.46 | -0.18 | -2.36% | 7.43 | 7.73 | 310853 | 23574.69 | 2.19% |
| 2025-09-02 | 7.85 | 7.64 | -0.21 | -2.68% | 7.59 | 7.86 | 395536 | 30333.02 | 2.79% |
| 2025-09-01 | 7.80 | 7.85 | 0.05 | 0.64% | 7.75 | 7.87 | 276946 | 21649.11 | 1.95% |
| 2025-08-29 | 7.94 | 7.80 | -0.12 | -1.52% | 7.79 | 7.95 | 300653 | 23627.60 | 2.12% |
| 2025-08-28 | 7.87 | 7.92 | 0.05 | 0.64% | 7.66 | 7.97 | 500492 | 39214.61 | 3.53% |
| 2025-08-27 | 8.22 | 7.87 | -0.32 | -3.91% | 7.86 | 8.26 | 648212 | 52250.32 | 4.57% |
| 2025-08-26 | 8.00 | 8.19 | 0.14 | 1.74% | 8.00 | 8.38 | 623467 | 51185.82 | 4.40% |
| 2025-08-25 | 8.04 | 8.05 | -0.03 | -0.37% | 7.95 | 8.13 | 556399 | 44704.43 | 3.93% |
| 2025-08-22 | 7.84 | 8.08 | 0.23 | 2.93% | 7.81 | 8.12 | 578374 | 45904.88 | 4.08% |
| 2025-08-21 | 7.91 | 7.85 | -0.05 | -0.63% | 7.78 | 7.98 | 322627 | 25368.06 | 2.28% |
| 2025-08-20 | 7.81 | 7.90 | 0.07 | 0.89% | 7.74 | 7.93 | 395337 | 30959.17 | 2.79% |
| 2025-08-19 | 7.83 | 7.83 | 0.00 | 0.00% | 7.77 | 7.88 | 388868 | 30466.75 | 2.74% |
| 2025-08-18 | 7.67 | 7.83 | 0.18 | 2.35% | 7.66 | 7.90 | 616053 | 48295.59 | 4.35% |
| 2025-08-15 | 7.53 | 7.65 | 0.09 | 1.19% | 7.53 | 7.66 | 238080 | 18145.38 | 1.68% |
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。
