| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 7.05 | 7.02 | -0.78 | -10.00% | 7.02 | 7.28 | 454216 | 32077.91 | 3.20% |
| 2025-04-03 | 7.82 | 7.80 | -0.17 | -2.13% | 7.77 | 8.05 | 566664 | 44579.21 | 4.00% |
| 2025-04-02 | 7.60 | 7.97 | 0.34 | 4.46% | 7.58 | 8.18 | 936116 | 74245.12 | 6.60% |
| 2025-04-01 | 7.88 | 7.63 | -0.38 | -4.74% | 7.59 | 7.91 | 855021 | 65654.32 | 6.03% |
| 2025-03-31 | 8.10 | 8.01 | -0.23 | -2.79% | 7.70 | 8.49 | 1159370 | 93232.62 | 8.18% |
| 2025-03-28 | 7.97 | 8.24 | 0.28 | 3.52% | 7.96 | 8.40 | 1087085 | 89688.46 | 7.67% |
| 2025-03-27 | 7.70 | 7.96 | 0.24 | 3.11% | 7.61 | 8.05 | 608703 | 48122.14 | 4.29% |
| 2025-03-26 | 7.56 | 7.72 | 0.13 | 1.71% | 7.52 | 7.89 | 340454 | 26252.00 | 2.40% |
| 2025-03-25 | 7.76 | 7.59 | -0.23 | -2.94% | 7.55 | 7.85 | 397137 | 30503.41 | 2.80% |
| 2025-03-24 | 8.01 | 7.82 | -0.16 | -2.01% | 7.62 | 8.09 | 501595 | 39191.66 | 3.54% |
| 2025-03-21 | 8.07 | 7.98 | -0.09 | -1.12% | 7.93 | 8.11 | 453495 | 36339.41 | 3.20% |
| 2025-03-20 | 8.28 | 8.07 | -0.32 | -3.81% | 8.05 | 8.33 | 788503 | 64276.81 | 5.56% |
| 2025-03-19 | 7.99 | 8.39 | 0.41 | 5.14% | 7.84 | 8.60 | 1299238 | 107722.10 | 9.17% |
| 2025-03-18 | 7.90 | 7.98 | 0.11 | 1.40% | 7.81 | 8.24 | 592561 | 47418.05 | 4.18% |
| 2025-03-17 | 7.88 | 7.87 | -0.03 | -0.38% | 7.85 | 8.00 | 378909 | 29946.77 | 2.67% |
| 2025-03-14 | 7.89 | 7.90 | 0.06 | 0.77% | 7.75 | 7.94 | 405981 | 31872.52 | 2.86% |
| 2025-03-13 | 8.04 | 7.84 | -0.27 | -3.33% | 7.75 | 8.10 | 540433 | 42484.88 | 3.81% |
| 2025-03-12 | 8.02 | 8.11 | 0.16 | 2.01% | 8.01 | 8.28 | 843441 | 68814.78 | 5.95% |
| 2025-03-11 | 7.65 | 7.95 | 0.23 | 2.98% | 7.57 | 8.05 | 703130 | 55042.54 | 4.96% |
| 2025-03-10 | 7.91 | 7.72 | -0.21 | -2.65% | 7.65 | 8.04 | 569824 | 44168.61 | 4.02% |
| 2025-03-07 | 8.17 | 7.93 | -0.27 | -3.29% | 7.85 | 8.25 | 904534 | 72734.47 | 6.38% |
| 2025-03-06 | 7.70 | 8.20 | 0.54 | 7.05% | 7.63 | 8.43 | 1518494 | 123427.45 | 10.71% |
| 2025-03-05 | 7.47 | 7.66 | 0.19 | 2.54% | 7.37 | 7.79 | 537552 | 40911.83 | 3.79% |
| 2025-03-04 | 7.28 | 7.47 | 0.10 | 1.36% | 7.21 | 7.58 | 419937 | 31276.39 | 2.96% |
| 2025-03-03 | 7.21 | 7.37 | 0.18 | 2.50% | 7.11 | 7.63 | 627897 | 46521.21 | 4.43% |
| 2025-02-28 | 7.58 | 7.19 | -0.46 | -6.01% | 7.16 | 7.63 | 534568 | 39369.51 | 3.77% |
| 2025-02-27 | 7.83 | 7.65 | -0.21 | -2.67% | 7.53 | 7.89 | 564348 | 43379.63 | 3.98% |
| 2025-02-26 | 7.85 | 7.86 | 0.10 | 1.29% | 7.73 | 8.05 | 750534 | 58912.80 | 5.29% |
| 2025-02-25 | 7.81 | 7.76 | -0.34 | -4.20% | 7.70 | 8.03 | 1161487 | 90812.22 | 8.19% |
| 2025-02-24 | 7.58 | 8.10 | 0.51 | 6.72% | 7.56 | 8.35 | 1670181 | 134451.58 | 11.78% |
| 2025-02-21 | 7.47 | 7.59 | 0.14 | 1.88% | 7.33 | 7.72 | 607830 | 45804.34 | 4.29% |
| 2025-02-20 | 7.41 | 7.45 | 0.07 | 0.95% | 7.32 | 7.52 | 372098 | 27631.09 | 2.63% |
| 2025-02-19 | 7.26 | 7.38 | 0.14 | 1.93% | 7.20 | 7.40 | 368127 | 26921.14 | 2.60% |
| 2025-02-18 | 7.58 | 7.24 | -0.38 | -4.99% | 7.24 | 7.62 | 504745 | 37318.25 | 3.56% |
| 2025-02-17 | 7.69 | 7.62 | 0.02 | 0.26% | 7.57 | 7.75 | 538566 | 41277.72 | 3.80% |
| 2025-02-14 | 7.69 | 7.60 | -0.09 | -1.17% | 7.42 | 7.70 | 525320 | 39626.89 | 3.71% |
| 2025-02-13 | 7.73 | 7.69 | -0.01 | -0.13% | 7.54 | 7.92 | 675364 | 52125.57 | 4.76% |
| 2025-02-12 | 7.67 | 7.70 | 0.10 | 1.32% | 7.58 | 7.77 | 564122 | 43444.41 | 3.98% |
| 2025-02-11 | 7.61 | 7.60 | 0.01 | 0.13% | 7.41 | 7.68 | 641140 | 48302.00 | 4.52% |
| 2025-02-10 | 7.46 | 7.59 | 0.18 | 2.43% | 7.46 | 7.61 | 569648 | 42984.47 | 4.02% |
| 2025-02-07 | 7.44 | 7.41 | 0.00 | 0.00% | 7.31 | 7.59 | 623550 | 46551.72 | 4.40% |
| 2025-02-06 | 7.34 | 7.41 | 0.06 | 0.82% | 7.20 | 7.41 | 486388 | 35660.66 | 3.43% |
| 2025-02-05 | 7.36 | 7.35 | 0.16 | 2.23% | 7.20 | 7.48 | 534979 | 39281.93 | 3.77% |
| 2025-01-27 | 7.46 | 7.19 | -0.09 | -1.24% | 7.17 | 7.60 | 525292 | 38745.23 | 3.71% |
| 2025-01-24 | 7.14 | 7.28 | 0.05 | 0.69% | 7.02 | 7.43 | 806742 | 58120.68 | 5.69% |
| 2025-01-23 | 6.82 | 7.23 | 0.48 | 7.11% | 6.81 | 7.41 | 1038612 | 73881.48 | 7.33% |
| 2025-01-22 | 6.82 | 6.75 | -0.13 | -1.89% | 6.71 | 6.84 | 278519 | 18809.21 | 1.96% |
| 2025-01-21 | 6.99 | 6.88 | -0.03 | -0.43% | 6.76 | 7.02 | 331309 | 22796.17 | 2.34% |
| 2025-01-20 | 6.93 | 6.91 | 0.03 | 0.44% | 6.88 | 7.10 | 400704 | 27975.46 | 2.83% |
| 2025-01-17 | 6.85 | 6.88 | -0.01 | -0.15% | 6.75 | 7.00 | 408810 | 28213.60 | 2.88% |
| 2025-01-16 | 7.04 | 6.89 | -0.03 | -0.43% | 6.85 | 7.19 | 557392 | 39034.65 | 3.93% |
| 2025-01-15 | 7.15 | 6.92 | 0.10 | 1.47% | 6.92 | 7.26 | 889615 | 62850.19 | 6.28% |
| 2025-01-14 | 6.51 | 6.82 | 0.41 | 6.40% | 6.45 | 6.82 | 494070 | 32989.88 | 3.49% |
| 2025-01-13 | 6.32 | 6.41 | 0.03 | 0.47% | 6.16 | 6.43 | 286528 | 18105.53 | 2.02% |
| 2025-01-10 | 6.80 | 6.38 | -0.28 | -4.20% | 6.38 | 6.80 | 440029 | 28903.82 | 3.10% |
| 2025-01-09 | 6.55 | 6.66 | 0.05 | 0.76% | 6.55 | 6.71 | 334667 | 22262.31 | 2.36% |
| 2025-01-08 | 6.58 | 6.61 | 0.07 | 1.07% | 6.35 | 6.66 | 455729 | 29807.30 | 3.22% |
| 2025-01-07 | 6.42 | 6.54 | 0.12 | 1.87% | 6.39 | 6.54 | 275516 | 17840.94 | 1.94% |
| 2025-01-06 | 6.47 | 6.42 | -0.08 | -1.23% | 6.28 | 6.55 | 373061 | 23920.59 | 2.63% |
| 2025-01-03 | 6.95 | 6.50 | -0.41 | -5.93% | 6.45 | 7.03 | 507035 | 33792.04 | 3.58% |
| 2025-01-02 | 7.05 | 6.91 | -0.16 | -2.26% | 6.81 | 7.21 | 407885 | 28627.64 | 2.88% |
| 2024-12-31 | 7.43 | 7.07 | -0.36 | -4.85% | 7.06 | 7.50 | 458278 | 33133.69 | 3.23% |
| 2024-12-30 | 7.33 | 7.43 | 0.05 | 0.68% | 7.16 | 7.54 | 375338 | 27563.61 | 2.65% |
| 2024-12-27 | 7.25 | 7.38 | 0.12 | 1.65% | 7.22 | 7.49 | 346485 | 25647.21 | 2.44% |
| 2024-12-26 | 7.27 | 7.26 | -0.04 | -0.55% | 7.26 | 7.40 | 281165 | 20589.03 | 1.98% |
| 2024-12-25 | 7.53 | 7.30 | -0.25 | -3.31% | 7.18 | 7.53 | 413105 | 30124.33 | 2.91% |
| 2024-12-24 | 7.57 | 7.55 | 0.01 | 0.13% | 7.38 | 7.62 | 380377 | 28481.95 | 2.68% |
| 2024-12-23 | 8.06 | 7.54 | -0.55 | -6.80% | 7.52 | 8.07 | 623480 | 48104.08 | 4.40% |
| 2024-12-20 | 8.08 | 8.09 | 0.00 | 0.00% | 8.05 | 8.19 | 356513 | 28937.05 | 2.52% |
| 2024-12-19 | 8.06 | 8.09 | -0.05 | -0.61% | 7.88 | 8.19 | 557747 | 44817.11 | 3.93% |
| 2024-12-18 | 8.14 | 8.14 | 0.04 | 0.49% | 7.99 | 8.37 | 743599 | 60765.55 | 5.25% |
| 2024-12-17 | 8.52 | 8.10 | -0.47 | -5.48% | 8.06 | 8.57 | 776230 | 63821.82 | 5.48% |
| 2024-12-16 | 8.78 | 8.57 | -0.21 | -2.39% | 8.48 | 8.87 | 796744 | 68620.55 | 5.62% |
| 2024-12-13 | 8.57 | 8.78 | 0.01 | 0.11% | 8.52 | 9.00 | 1199230 | 106198.77 | 8.46% |
| 2024-12-12 | 8.56 | 8.77 | 0.16 | 1.86% | 8.50 | 9.01 | 1031826 | 89888.52 | 7.28% |
| 2024-12-11 | 8.55 | 8.61 | -0.05 | -0.58% | 8.51 | 8.75 | 712410 | 61463.61 | 5.03% |
| 2024-12-10 | 8.70 | 8.66 | 0.13 | 1.52% | 8.53 | 8.95 | 1157232 | 101230.24 | 8.16% |
| 2024-12-09 | 8.75 | 8.53 | -0.30 | -3.40% | 8.37 | 8.75 | 900168 | 77069.73 | 6.35% |
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。
