| 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 | 12.78 | 12.86 | 0.19 | 1.50% | 12.68 | 12.89 | 201355 | 25802.25 | 0.81% |
| 2026-02-02 | 12.96 | 12.67 | -0.22 | -1.71% | 12.66 | 13.01 | 276456 | 35570.59 | 1.11% |
| 2026-01-30 | 13.10 | 12.89 | -0.29 | -2.20% | 12.75 | 13.18 | 275848 | 35707.52 | 1.11% |
| 2026-01-29 | 13.21 | 13.18 | -0.08 | -0.60% | 13.03 | 13.44 | 262896 | 34883.66 | 1.06% |
| 2026-01-28 | 13.40 | 13.26 | -0.13 | -0.97% | 13.24 | 13.49 | 214874 | 28605.56 | 0.87% |
| 2026-01-27 | 13.26 | 13.39 | 0.08 | 0.60% | 13.05 | 13.43 | 289350 | 38367.83 | 1.17% |
| 2026-01-26 | 13.76 | 13.31 | -0.47 | -3.41% | 13.19 | 13.76 | 389390 | 52205.32 | 1.57% |
| 2026-01-23 | 13.55 | 13.78 | 0.20 | 1.47% | 13.46 | 13.78 | 386583 | 52783.78 | 1.56% |
| 2026-01-22 | 13.71 | 13.58 | 0.12 | 0.89% | 13.50 | 13.98 | 398243 | 54431.67 | 1.60% |
| 2026-01-21 | 13.30 | 13.46 | 0.11 | 0.82% | 13.28 | 13.57 | 270255 | 36335.80 | 1.09% |
| 2026-01-20 | 13.56 | 13.35 | -0.21 | -1.55% | 13.22 | 13.63 | 350214 | 46825.30 | 1.41% |
| 2026-01-19 | 13.56 | 13.56 | -0.10 | -0.73% | 13.45 | 13.68 | 303948 | 41161.73 | 1.22% |
| 2026-01-16 | 13.86 | 13.66 | -0.23 | -1.66% | 13.49 | 13.95 | 437349 | 59792.72 | 1.76% |
| 2026-01-15 | 14.02 | 13.89 | -0.29 | -2.05% | 13.76 | 14.03 | 491650 | 68220.69 | 1.98% |
| 2026-01-14 | 13.58 | 14.18 | 0.70 | 5.19% | 13.58 | 14.40 | 1106955 | 154874.83 | 4.46% |
| 2026-01-13 | 14.02 | 13.65 | -0.37 | -2.64% | 13.58 | 14.07 | 484791 | 66786.21 | 1.95% |
| 2026-01-12 | 13.75 | 14.02 | 0.31 | 2.26% | 13.73 | 14.02 | 599332 | 83217.77 | 2.41% |
| 2026-01-09 | 13.43 | 13.71 | 0.20 | 1.48% | 13.41 | 13.81 | 448897 | 61431.54 | 1.81% |
| 2026-01-08 | 13.40 | 13.51 | 0.07 | 0.52% | 13.34 | 13.60 | 335867 | 45198.00 | 1.35% |
| 2026-01-07 | 13.62 | 13.44 | -0.17 | -1.25% | 13.41 | 13.74 | 442350 | 59918.68 | 1.78% |
| 2026-01-06 | 13.50 | 13.61 | 0.06 | 0.44% | 13.46 | 13.71 | 532274 | 72279.25 | 2.14% |
| 2026-01-05 | 13.85 | 13.55 | -0.26 | -1.88% | 13.40 | 13.85 | 763561 | 103522.71 | 3.08% |
| 2025-12-31 | 13.30 | 13.81 | 0.46 | 3.45% | 13.30 | 13.99 | 964986 | 132954.23 | 3.89% |
| 2025-12-30 | 12.87 | 13.35 | 0.57 | 4.46% | 12.87 | 13.66 | 978094 | 130895.22 | 3.94% |
| 2025-12-29 | 12.55 | 12.78 | 0.22 | 1.75% | 12.54 | 12.84 | 361695 | 46069.79 | 1.46% |
| 2025-12-26 | 12.58 | 12.56 | -0.05 | -0.40% | 12.50 | 12.73 | 197027 | 24817.57 | 0.79% |
| 2025-12-25 | 12.60 | 12.61 | 0.14 | 1.12% | 12.53 | 12.68 | 245004 | 30907.40 | 0.99% |
| 2025-12-24 | 12.24 | 12.47 | 0.17 | 1.38% | 12.24 | 12.47 | 183660 | 22829.84 | 0.74% |
| 2025-12-23 | 12.38 | 12.30 | -0.06 | -0.49% | 12.28 | 12.43 | 130626 | 16134.73 | 0.53% |
| 2025-12-22 | 12.39 | 12.36 | 0.00 | 0.00% | 12.35 | 12.47 | 155185 | 19237.97 | 0.63% |
| 2025-12-19 | 12.22 | 12.36 | 0.14 | 1.15% | 12.22 | 12.43 | 187718 | 23228.07 | 0.76% |
| 2025-12-18 | 12.13 | 12.22 | 0.03 | 0.25% | 12.09 | 12.30 | 157475 | 19265.63 | 0.63% |
| 2025-12-17 | 12.09 | 12.19 | 0.05 | 0.41% | 11.90 | 12.24 | 245323 | 29578.99 | 0.99% |
| 2025-12-16 | 12.17 | 12.14 | -0.04 | -0.33% | 11.98 | 12.23 | 194581 | 23540.92 | 0.78% |
| 2025-12-15 | 12.30 | 12.18 | -0.11 | -0.90% | 12.17 | 12.38 | 147032 | 18053.08 | 0.59% |
| 2025-12-12 | 12.12 | 12.29 | 0.16 | 1.32% | 12.09 | 12.35 | 187677 | 23028.38 | 0.76% |
| 2025-12-11 | 12.29 | 12.13 | -0.15 | -1.22% | 12.11 | 12.31 | 136464 | 16659.16 | 0.55% |
| 2025-12-10 | 12.20 | 12.28 | 0.05 | 0.41% | 12.08 | 12.29 | 134002 | 16318.70 | 0.54% |
| 2025-12-09 | 12.35 | 12.23 | -0.15 | -1.21% | 12.22 | 12.40 | 156116 | 19212.31 | 0.63% |
| 2025-12-08 | 12.38 | 12.38 | -0.04 | -0.32% | 12.36 | 12.49 | 220679 | 27402.56 | 0.89% |
| 2025-12-05 | 12.13 | 12.42 | 0.30 | 2.48% | 12.04 | 12.44 | 277402 | 34064.15 | 1.12% |
| 2025-12-04 | 12.15 | 12.12 | -0.04 | -0.33% | 12.06 | 12.21 | 98474 | 11934.81 | 0.40% |
| 2025-12-03 | 12.35 | 12.16 | -0.17 | -1.38% | 12.13 | 12.39 | 134514 | 16434.57 | 0.54% |
| 2025-12-02 | 12.40 | 12.33 | -0.13 | -1.04% | 12.33 | 12.50 | 109474 | 13534.31 | 0.44% |
| 2025-12-01 | 12.31 | 12.46 | 0.13 | 1.05% | 12.30 | 12.50 | 163008 | 20254.33 | 0.66% |
| 2025-11-28 | 12.20 | 12.33 | 0.10 | 0.82% | 12.15 | 12.36 | 159193 | 19543.07 | 0.64% |
| 2025-11-27 | 12.27 | 12.23 | 0.08 | 0.66% | 12.19 | 12.34 | 171520 | 21044.31 | 0.69% |
| 2025-11-26 | 12.30 | 12.15 | -0.22 | -1.78% | 12.15 | 12.42 | 187871 | 23051.98 | 0.76% |
| 2025-11-25 | 12.25 | 12.37 | 0.19 | 1.56% | 12.25 | 12.45 | 200358 | 24792.08 | 0.81% |
| 2025-11-24 | 12.15 | 12.18 | 0.08 | 0.66% | 12.02 | 12.38 | 313808 | 38271.30 | 1.26% |
| 2025-11-21 | 12.33 | 12.10 | -0.32 | -2.58% | 12.09 | 12.50 | 217810 | 26645.73 | 0.88% |
| 2025-11-20 | 12.48 | 12.42 | 0.07 | 0.57% | 12.41 | 12.62 | 137151 | 17146.05 | 0.55% |
| 2025-11-19 | 12.49 | 12.35 | -0.14 | -1.12% | 12.32 | 12.56 | 146142 | 18120.49 | 0.59% |
| 2025-11-18 | 12.51 | 12.49 | -0.08 | -0.64% | 12.45 | 12.56 | 120159 | 15009.41 | 0.48% |
| 2025-11-17 | 12.51 | 12.57 | 0.06 | 0.48% | 12.46 | 12.59 | 144506 | 18100.44 | 0.58% |
| 2025-11-14 | 12.52 | 12.51 | -0.13 | -1.03% | 12.51 | 12.70 | 143073 | 18017.79 | 0.58% |
| 2025-11-13 | 12.58 | 12.64 | 0.08 | 0.64% | 12.51 | 12.67 | 126920 | 16001.04 | 0.51% |
| 2025-11-12 | 12.70 | 12.56 | -0.18 | -1.41% | 12.54 | 12.74 | 146067 | 18421.11 | 0.59% |
| 2025-11-11 | 12.83 | 12.74 | -0.11 | -0.86% | 12.72 | 12.88 | 166915 | 21338.58 | 0.67% |
| 2025-11-10 | 12.78 | 12.85 | 0.06 | 0.47% | 12.77 | 12.90 | 135159 | 17325.70 | 0.54% |
| 2025-11-07 | 12.90 | 12.79 | -0.20 | -1.54% | 12.78 | 12.92 | 212154 | 27218.38 | 0.85% |
| 2025-11-06 | 12.89 | 12.99 | 0.09 | 0.70% | 12.88 | 13.08 | 236709 | 30744.99 | 0.95% |
| 2025-11-05 | 12.60 | 12.90 | 0.10 | 0.78% | 12.60 | 12.97 | 220844 | 28310.50 | 0.89% |
| 2025-11-04 | 12.92 | 12.80 | -0.16 | -1.23% | 12.72 | 12.92 | 195280 | 24999.34 | 0.79% |
| 2025-11-03 | 12.95 | 12.96 | 0.11 | 0.86% | 12.76 | 12.97 | 216596 | 27868.50 | 0.87% |
| 2025-10-31 | 12.80 | 12.85 | 0.05 | 0.39% | 12.76 | 12.99 | 248658 | 32077.32 | 1.00% |
| 2025-10-30 | 12.90 | 12.80 | -0.17 | -1.31% | 12.76 | 13.00 | 237278 | 30530.46 | 0.96% |
| 2025-10-29 | 12.86 | 12.97 | 0.19 | 1.49% | 12.82 | 12.99 | 256058 | 33057.35 | 1.03% |
| 2025-10-28 | 12.80 | 12.78 | -0.04 | -0.31% | 12.70 | 12.88 | 223503 | 28576.75 | 0.90% |
| 2025-10-27 | 12.87 | 12.82 | 0.04 | 0.31% | 12.74 | 12.93 | 241206 | 30950.00 | 0.97% |
| 2025-10-24 | 12.80 | 12.78 | 0.06 | 0.47% | 12.70 | 12.87 | 222285 | 28400.62 | 0.90% |
| 2025-10-23 | 12.57 | 12.72 | 0.11 | 0.87% | 12.41 | 12.75 | 190758 | 23916.01 | 0.77% |
| 2025-10-22 | 12.65 | 12.61 | -0.08 | -0.63% | 12.56 | 12.68 | 156238 | 19707.75 | 0.63% |
| 2025-10-21 | 12.65 | 12.69 | 0.27 | 2.17% | 12.51 | 12.83 | 269883 | 34151.72 | 1.09% |
| 2025-10-20 | 12.50 | 12.42 | 0.04 | 0.32% | 12.32 | 12.56 | 213794 | 26582.71 | 0.86% |
| 2025-10-17 | 12.82 | 12.38 | -0.45 | -3.51% | 12.35 | 12.84 | 310048 | 38919.78 | 1.25% |
| 2025-10-16 | 13.00 | 12.83 | -0.22 | -1.69% | 12.80 | 13.02 | 241616 | 31093.68 | 0.97% |
| 2025-10-15 | 12.92 | 13.05 | 0.16 | 1.24% | 12.78 | 13.07 | 282235 | 36515.30 | 1.14% |
| 2025-10-14 | 13.35 | 12.89 | -0.41 | -3.08% | 12.82 | 13.46 | 474825 | 62418.42 | 1.91% |
| 2025-10-13 | 13.18 | 13.30 | -0.31 | -2.28% | 13.06 | 13.36 | 454949 | 60213.33 | 1.83% |
广电运通(002152)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。
