| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-04 | 13.80 | 13.27 | -0.49 | -3.56% | 13.05 | 13.90 | 569294 | 76533.02 | 2.29% |
| 2025-09-03 | 14.26 | 13.76 | -0.46 | -3.23% | 13.71 | 14.28 | 487312 | 68208.17 | 1.96% |
| 2025-09-02 | 14.95 | 14.22 | -0.75 | -5.01% | 14.04 | 14.95 | 836124 | 120167.66 | 3.37% |
| 2025-09-01 | 14.46 | 14.97 | 0.64 | 4.47% | 14.28 | 15.08 | 1030102 | 151375.05 | 4.15% |
| 2025-08-29 | 14.67 | 14.33 | -0.36 | -2.45% | 14.30 | 14.67 | 508736 | 73295.23 | 2.05% |
| 2025-08-28 | 14.27 | 14.69 | 0.42 | 2.94% | 14.11 | 14.69 | 732812 | 105586.87 | 2.95% |
| 2025-08-27 | 14.74 | 14.27 | -0.36 | -2.46% | 14.27 | 14.95 | 828330 | 121468.07 | 3.34% |
| 2025-08-26 | 14.71 | 14.63 | -0.23 | -1.55% | 14.58 | 14.86 | 638983 | 94054.85 | 2.57% |
| 2025-08-25 | 14.85 | 14.86 | 0.16 | 1.09% | 14.50 | 14.98 | 1065839 | 156588.64 | 4.29% |
| 2025-08-22 | 14.40 | 14.70 | 0.33 | 2.30% | 14.30 | 14.81 | 1110949 | 162592.34 | 4.48% |
| 2025-08-21 | 14.51 | 14.37 | 0.23 | 1.63% | 14.10 | 14.69 | 904289 | 129828.43 | 3.64% |
| 2025-08-20 | 14.00 | 14.14 | 0.05 | 0.35% | 13.71 | 14.15 | 651007 | 90667.50 | 2.62% |
| 2025-08-19 | 13.84 | 14.09 | 0.32 | 2.32% | 13.82 | 14.56 | 1048285 | 149170.14 | 4.22% |
| 2025-08-18 | 13.69 | 13.77 | 0.17 | 1.25% | 13.59 | 13.84 | 685583 | 94071.02 | 2.76% |
| 2025-08-15 | 13.41 | 13.60 | 0.14 | 1.04% | 13.30 | 13.60 | 484491 | 65281.79 | 1.95% |
| 2025-08-14 | 13.39 | 13.46 | 0.09 | 0.67% | 13.35 | 13.69 | 641161 | 86867.89 | 2.58% |
| 2025-08-13 | 13.38 | 13.37 | 0.04 | 0.30% | 13.27 | 13.41 | 353629 | 47189.28 | 1.42% |
| 2025-08-12 | 13.22 | 13.33 | 0.14 | 1.06% | 13.15 | 13.35 | 320047 | 42397.67 | 1.29% |
| 2025-08-11 | 13.14 | 13.19 | 0.08 | 0.61% | 13.12 | 13.25 | 251156 | 33144.58 | 1.01% |
| 2025-08-08 | 13.15 | 13.11 | -0.05 | -0.38% | 13.03 | 13.24 | 231959 | 30461.51 | 0.93% |
| 2025-08-07 | 13.29 | 13.16 | -0.12 | -0.90% | 13.13 | 13.35 | 286684 | 37820.00 | 1.15% |
| 2025-08-06 | 13.25 | 13.28 | 0.02 | 0.15% | 13.16 | 13.30 | 270022 | 35792.82 | 1.09% |
| 2025-08-05 | 13.28 | 13.26 | -0.01 | -0.08% | 13.18 | 13.33 | 228784 | 30284.83 | 0.92% |
| 2025-08-04 | 13.16 | 13.27 | 0.04 | 0.30% | 13.08 | 13.27 | 191579 | 25308.38 | 0.77% |
| 2025-08-01 | 13.26 | 13.23 | 0.00 | 0.00% | 13.07 | 13.30 | 257101 | 33938.07 | 1.04% |
| 2025-07-31 | 13.26 | 13.23 | -0.07 | -0.53% | 13.13 | 13.41 | 300830 | 39980.10 | 1.21% |
| 2025-07-30 | 13.65 | 13.30 | -0.43 | -3.13% | 13.23 | 13.70 | 494648 | 66486.09 | 1.99% |
| 2025-07-29 | 13.79 | 13.73 | -0.05 | -0.36% | 13.42 | 13.79 | 473754 | 64298.56 | 1.91% |
| 2025-07-28 | 13.82 | 13.78 | 0.05 | 0.36% | 13.65 | 13.99 | 395959 | 54546.36 | 1.60% |
| 2025-07-25 | 13.86 | 13.73 | -0.09 | -0.65% | 13.66 | 13.86 | 295320 | 40534.46 | 1.19% |
| 2025-07-24 | 13.59 | 13.82 | 0.23 | 1.69% | 13.59 | 13.87 | 419626 | 57828.29 | 1.69% |
| 2025-07-23 | 13.65 | 13.59 | -0.09 | -0.66% | 13.54 | 13.76 | 417752 | 56953.82 | 1.68% |
| 2025-07-22 | 13.76 | 13.68 | -0.08 | -0.58% | 13.62 | 13.82 | 441643 | 60501.84 | 1.78% |
| 2025-07-21 | 13.90 | 13.76 | -0.14 | -1.01% | 13.68 | 13.91 | 474287 | 65290.95 | 1.91% |
| 2025-07-18 | 13.92 | 13.90 | 0.03 | 0.22% | 13.86 | 14.06 | 478715 | 66737.33 | 1.93% |
| 2025-07-17 | 13.90 | 13.87 | 0.04 | 0.29% | 13.78 | 13.95 | 405039 | 56141.84 | 1.63% |
| 2025-07-16 | 13.87 | 13.83 | -0.11 | -0.79% | 13.73 | 13.95 | 398028 | 55024.78 | 1.60% |
| 2025-07-15 | 14.09 | 13.94 | -0.15 | -1.06% | 13.78 | 14.10 | 584669 | 81351.98 | 2.36% |
| 2025-07-14 | 14.21 | 14.09 | 0.07 | 0.50% | 13.96 | 14.48 | 816042 | 115434.88 | 3.29% |
| 2025-07-11 | 14.08 | 14.02 | -0.03 | -0.21% | 13.87 | 14.19 | 826620 | 116169.82 | 3.33% |
| 2025-07-10 | 13.55 | 14.05 | 0.44 | 3.23% | 13.44 | 14.54 | 1494892 | 211730.23 | 6.02% |
| 2025-07-09 | 13.78 | 13.61 | -0.23 | -1.66% | 13.56 | 13.78 | 533258 | 72826.90 | 2.15% |
| 2025-07-08 | 13.38 | 13.84 | 0.43 | 3.21% | 13.28 | 13.86 | 848393 | 115893.96 | 3.42% |
| 2025-07-07 | 13.34 | 13.41 | 0.18 | 1.36% | 13.21 | 13.55 | 596988 | 79984.09 | 2.41% |
| 2025-07-04 | 13.14 | 13.23 | 0.11 | 0.84% | 13.04 | 13.42 | 548194 | 72514.20 | 2.21% |
| 2025-07-03 | 13.10 | 13.12 | 0.04 | 0.31% | 13.02 | 13.18 | 270434 | 35433.68 | 1.09% |
| 2025-07-02 | 13.23 | 13.08 | -0.13 | -0.98% | 13.00 | 13.23 | 334252 | 43759.50 | 1.35% |
| 2025-07-01 | 13.44 | 13.21 | -0.23 | -1.71% | 13.06 | 13.44 | 546086 | 72147.70 | 2.20% |
| 2025-06-30 | 13.47 | 13.44 | 0.01 | 0.07% | 13.33 | 13.55 | 619420 | 83158.41 | 2.50% |
| 2025-06-27 | 13.64 | 13.43 | -0.34 | -2.47% | 13.40 | 14.20 | 853178 | 116615.59 | 3.44% |
| 2025-06-26 | 13.60 | 13.77 | 0.09 | 0.66% | 13.40 | 13.92 | 1008778 | 137405.28 | 4.06% |
| 2025-06-25 | 13.17 | 13.68 | 0.42 | 3.17% | 13.12 | 13.76 | 1104499 | 148515.72 | 4.45% |
| 2025-06-24 | 13.25 | 13.26 | -0.04 | -0.30% | 13.07 | 13.32 | 928065 | 122418.46 | 3.74% |
| 2025-06-23 | 12.61 | 13.30 | 0.67 | 5.30% | 12.51 | 13.34 | 1164149 | 152949.28 | 4.69% |
| 2025-06-20 | 12.51 | 12.63 | 0.13 | 1.04% | 12.08 | 12.97 | 713735 | 89325.36 | 2.88% |
| 2025-06-19 | 13.00 | 12.50 | -0.42 | -3.25% | 12.46 | 13.05 | 507150 | 64284.50 | 2.04% |
| 2025-06-18 | 12.84 | 12.92 | -0.02 | -0.15% | 12.80 | 13.05 | 576819 | 74560.30 | 2.32% |
| 2025-06-17 | 12.64 | 12.94 | 0.33 | 2.62% | 12.54 | 13.10 | 883724 | 113853.48 | 3.56% |
| 2025-06-16 | 12.18 | 12.61 | 0.36 | 2.94% | 12.16 | 12.65 | 533876 | 66840.73 | 2.15% |
| 2025-06-13 | 12.44 | 12.25 | -0.21 | -1.69% | 12.21 | 12.57 | 321274 | 39639.83 | 1.29% |
| 2025-06-12 | 12.40 | 12.46 | 0.05 | 0.40% | 12.28 | 12.74 | 360379 | 45231.71 | 1.45% |
| 2025-06-11 | 12.30 | 12.41 | 0.12 | 0.98% | 12.24 | 12.52 | 316210 | 39277.34 | 1.27% |
| 2025-06-10 | 12.63 | 12.29 | -0.33 | -2.61% | 12.18 | 12.63 | 403120 | 49815.20 | 1.62% |
| 2025-06-09 | 12.63 | 12.62 | 0.03 | 0.24% | 12.50 | 12.72 | 396664 | 50045.71 | 1.60% |
| 2025-06-06 | 12.73 | 12.59 | -0.13 | -1.02% | 12.54 | 12.85 | 403286 | 50927.79 | 1.62% |
| 2025-06-05 | 12.25 | 12.72 | 0.47 | 3.84% | 12.25 | 12.90 | 823216 | 103786.02 | 3.32% |
| 2025-06-04 | 12.21 | 12.25 | -0.03 | -0.24% | 12.15 | 12.37 | 354149 | 43296.52 | 1.43% |
| 2025-06-03 | 12.39 | 12.28 | 0.14 | 1.15% | 12.22 | 12.67 | 646407 | 80279.02 | 2.60% |
| 2025-05-30 | 12.35 | 12.14 | -0.23 | -1.86% | 12.06 | 12.38 | 491278 | 59840.99 | 1.98% |
| 2025-05-29 | 11.60 | 12.37 | 0.79 | 6.82% | 11.56 | 12.37 | 683798 | 82688.52 | 2.75% |
| 2025-05-28 | 11.60 | 11.58 | -0.02 | -0.17% | 11.51 | 11.68 | 139728 | 16182.62 | 0.56% |
| 2025-05-27 | 11.65 | 11.60 | -0.08 | -0.68% | 11.53 | 11.65 | 126269 | 14633.22 | 0.51% |
| 2025-05-26 | 11.57 | 11.68 | 0.11 | 0.95% | 11.57 | 11.75 | 163264 | 19066.96 | 0.66% |
| 2025-05-23 | 11.80 | 11.57 | -0.22 | -1.87% | 11.56 | 11.85 | 207555 | 24302.29 | 0.84% |
| 2025-05-22 | 11.88 | 11.79 | -0.05 | -0.42% | 11.78 | 11.99 | 192407 | 22845.15 | 0.78% |
| 2025-05-21 | 12.10 | 12.04 | -0.06 | -0.50% | 12.00 | 12.14 | 169448 | 20410.18 | 0.68% |
| 2025-05-20 | 12.06 | 12.10 | 0.04 | 0.33% | 11.96 | 12.14 | 159118 | 19200.35 | 0.64% |
| 2025-05-19 | 12.02 | 12.06 | 0.07 | 0.58% | 11.86 | 12.07 | 175206 | 21002.31 | 0.71% |
| 2025-05-16 | 11.98 | 11.99 | -0.03 | -0.25% | 11.94 | 12.10 | 209138 | 25132.95 | 0.84% |
| 2025-05-15 | 12.40 | 12.02 | -0.43 | -3.45% | 12.00 | 12.44 | 341823 | 41458.38 | 1.38% |
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。
