| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.84 | 11.02 | 0.43 | 4.06% | 10.68 | 11.05 | 591111 | 64317.84 | 4.17% |
| 2026-02-02 | 10.80 | 10.59 | -0.38 | -3.46% | 10.59 | 11.07 | 532626 | 57679.80 | 3.76% |
| 2026-01-30 | 11.23 | 10.97 | -0.37 | -3.26% | 10.80 | 11.29 | 835222 | 91966.81 | 5.89% |
| 2026-01-29 | 11.31 | 11.34 | -0.08 | -0.70% | 11.15 | 11.86 | 933120 | 107971.34 | 6.58% |
| 2026-01-28 | 11.45 | 11.42 | -0.16 | -1.38% | 11.38 | 11.75 | 633042 | 72756.29 | 4.47% |
| 2026-01-27 | 11.38 | 11.58 | 0.23 | 2.03% | 11.06 | 11.60 | 876399 | 99357.25 | 6.18% |
| 2026-01-26 | 11.88 | 11.35 | -0.51 | -4.30% | 11.30 | 11.93 | 928346 | 107208.20 | 6.55% |
| 2026-01-23 | 11.56 | 11.86 | 0.48 | 4.22% | 11.45 | 12.00 | 1021516 | 120296.86 | 7.21% |
| 2026-01-22 | 11.27 | 11.38 | 0.05 | 0.44% | 11.19 | 11.48 | 681341 | 77297.76 | 4.81% |
| 2026-01-21 | 11.19 | 11.33 | 0.09 | 0.80% | 11.15 | 11.52 | 738933 | 84005.35 | 5.21% |
| 2026-01-20 | 11.45 | 11.24 | 0.00 | 0.00% | 11.12 | 11.57 | 958608 | 108533.15 | 6.76% |
| 2026-01-19 | 11.22 | 11.24 | 0.01 | 0.09% | 11.02 | 11.42 | 795842 | 89499.27 | 5.61% |
| 2026-01-16 | 11.81 | 11.23 | -0.61 | -5.15% | 11.16 | 11.91 | 1198600 | 136718.83 | 8.46% |
| 2026-01-15 | 12.29 | 11.84 | -0.56 | -4.52% | 11.62 | 12.40 | 1495887 | 178017.86 | 10.55% |
| 2026-01-14 | 12.89 | 12.40 | -0.24 | -1.90% | 12.21 | 13.18 | 2322819 | 296814.94 | 16.39% |
| 2026-01-13 | 14.00 | 12.64 | -0.63 | -4.75% | 12.61 | 14.45 | 3046681 | 402410.03 | 21.49% |
| 2026-01-12 | 12.88 | 13.27 | 1.21 | 10.03% | 12.66 | 13.27 | 1923456 | 252148.64 | 13.57% |
| 2026-01-09 | 11.61 | 12.06 | 1.10 | 10.04% | 11.53 | 12.06 | 2569225 | 305002.66 | 18.13% |
| 2026-01-08 | 10.93 | 10.96 | -0.22 | -1.97% | 10.76 | 11.26 | 1393603 | 152846.20 | 9.83% |
| 2026-01-07 | 11.31 | 11.18 | -0.24 | -2.10% | 11.06 | 12.42 | 1920196 | 221238.42 | 13.55% |
| 2026-01-06 | 11.18 | 11.42 | 0.54 | 4.96% | 10.83 | 11.56 | 1453366 | 163045.91 | 10.25% |
| 2026-01-05 | 10.97 | 10.88 | 0.60 | 5.84% | 10.63 | 11.29 | 1656115 | 181084.09 | 11.68% |
| 2025-12-31 | 10.36 | 10.28 | -0.07 | -0.68% | 10.05 | 10.94 | 1556485 | 161137.16 | 10.98% |
| 2025-12-30 | 11.58 | 10.35 | -1.15 | -10.00% | 10.35 | 11.58 | 2079251 | 224363.14 | 14.67% |
| 2025-12-29 | 10.69 | 11.50 | 1.05 | 10.05% | 10.56 | 11.50 | 612127 | 69391.77 | 4.32% |
| 2025-12-26 | 10.24 | 10.45 | 0.33 | 3.26% | 10.14 | 10.75 | 1133806 | 118789.90 | 8.00% |
| 2025-12-25 | 10.01 | 10.12 | 0.10 | 1.00% | 9.90 | 10.24 | 778148 | 78554.78 | 5.49% |
| 2025-12-24 | 9.99 | 10.02 | 0.02 | 0.20% | 9.85 | 10.17 | 852894 | 85093.68 | 6.02% |
| 2025-12-23 | 9.99 | 10.00 | 0.08 | 0.81% | 9.81 | 10.28 | 1258174 | 126623.05 | 8.88% |
| 2025-12-22 | 10.47 | 9.92 | -0.37 | -3.60% | 9.89 | 10.60 | 1663090 | 167374.58 | 11.73% |
| 2025-12-19 | 9.38 | 10.29 | 0.94 | 10.05% | 9.33 | 10.29 | 1804179 | 177174.03 | 12.73% |
| 2025-12-18 | 9.00 | 9.35 | 0.62 | 7.10% | 8.93 | 9.60 | 2003589 | 188472.05 | 14.14% |
| 2025-12-17 | 8.70 | 8.73 | 0.04 | 0.46% | 8.53 | 8.77 | 452631 | 39156.70 | 3.19% |
| 2025-12-16 | 8.96 | 8.69 | -0.28 | -3.12% | 8.66 | 8.98 | 434347 | 38048.88 | 3.06% |
| 2025-12-15 | 9.21 | 8.97 | -0.36 | -3.86% | 8.94 | 9.27 | 552548 | 49924.64 | 3.90% |
| 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% |
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。
