| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 11.58 | 11.10 | -0.59 | -5.05% | 10.85 | 11.70 | 668614 | 74639.27 | 2.69% |
| 2025-04-07 | 12.10 | 11.69 | -1.30 | -10.01% | 11.69 | 12.26 | 356361 | 42142.61 | 1.44% |
| 2025-04-03 | 13.07 | 12.99 | -0.20 | -1.52% | 12.94 | 13.27 | 235624 | 30812.42 | 0.95% |
| 2025-04-02 | 13.13 | 13.19 | 0.03 | 0.23% | 13.10 | 13.31 | 191611 | 25319.30 | 0.77% |
| 2025-04-01 | 13.25 | 13.16 | -0.09 | -0.68% | 13.12 | 13.34 | 257119 | 33966.45 | 1.04% |
| 2025-03-31 | 13.17 | 13.25 | -0.01 | -0.08% | 12.91 | 13.32 | 374008 | 48986.30 | 1.51% |
| 2025-03-28 | 13.36 | 13.26 | -0.06 | -0.45% | 13.21 | 13.46 | 260686 | 34723.62 | 1.05% |
| 2025-03-27 | 13.27 | 13.32 | 0.05 | 0.38% | 13.13 | 13.46 | 256937 | 34242.75 | 1.04% |
| 2025-03-26 | 13.30 | 13.27 | 0.01 | 0.08% | 13.24 | 13.42 | 214408 | 28551.96 | 0.86% |
| 2025-03-25 | 13.48 | 13.26 | -0.19 | -1.41% | 13.18 | 13.54 | 255656 | 34104.57 | 1.03% |
| 2025-03-24 | 13.50 | 13.45 | -0.16 | -1.18% | 13.14 | 13.69 | 431025 | 57809.20 | 1.74% |
| 2025-03-21 | 14.01 | 13.61 | -0.49 | -3.48% | 13.58 | 14.04 | 575566 | 79240.27 | 2.32% |
| 2025-03-20 | 14.16 | 14.10 | -0.07 | -0.49% | 13.95 | 14.37 | 395517 | 56018.88 | 1.59% |
| 2025-03-19 | 14.26 | 14.17 | -0.17 | -1.19% | 14.08 | 14.30 | 353900 | 50112.46 | 1.43% |
| 2025-03-18 | 14.35 | 14.34 | 0.06 | 0.42% | 14.26 | 14.68 | 469784 | 67748.62 | 1.89% |
| 2025-03-17 | 14.50 | 14.28 | -0.22 | -1.52% | 14.25 | 14.51 | 440363 | 63088.57 | 1.77% |
| 2025-03-14 | 14.31 | 14.50 | 0.25 | 1.75% | 14.03 | 14.53 | 628840 | 90060.57 | 2.53% |
| 2025-03-13 | 14.58 | 14.25 | -0.33 | -2.26% | 14.12 | 14.75 | 691276 | 99210.99 | 2.79% |
| 2025-03-12 | 14.53 | 14.58 | 0.28 | 1.96% | 14.40 | 14.99 | 952896 | 140303.34 | 3.84% |
| 2025-03-11 | 13.92 | 14.30 | 0.13 | 0.92% | 13.84 | 14.39 | 574485 | 81412.97 | 2.31% |
| 2025-03-10 | 14.50 | 14.17 | -0.39 | -2.68% | 14.03 | 14.50 | 676776 | 95923.10 | 2.73% |
| 2025-03-07 | 14.67 | 14.56 | -0.24 | -1.62% | 14.41 | 14.92 | 851663 | 125037.57 | 3.43% |
| 2025-03-06 | 14.46 | 14.80 | 0.58 | 4.08% | 14.41 | 14.96 | 1265586 | 186687.16 | 5.10% |
| 2025-03-05 | 14.15 | 14.22 | 0.06 | 0.42% | 13.96 | 14.42 | 715296 | 101329.64 | 2.88% |
| 2025-03-04 | 14.08 | 14.16 | 0.06 | 0.43% | 13.95 | 14.40 | 641190 | 90981.84 | 2.58% |
| 2025-03-03 | 14.28 | 14.10 | -0.16 | -1.12% | 13.91 | 14.50 | 957961 | 136095.53 | 3.86% |
| 2025-02-28 | 15.42 | 14.26 | -0.86 | -5.69% | 14.15 | 15.55 | 1440514 | 211823.62 | 5.80% |
| 2025-02-27 | 16.30 | 15.12 | -0.61 | -3.88% | 14.87 | 16.42 | 2422435 | 377455.12 | 9.76% |
| 2025-02-26 | 14.36 | 15.73 | 1.43 | 10.00% | 14.18 | 15.73 | 1613270 | 242436.30 | 6.50% |
| 2025-02-25 | 14.43 | 14.30 | -0.65 | -4.35% | 14.21 | 14.66 | 1299417 | 187208.14 | 5.24% |
| 2025-02-24 | 15.20 | 14.95 | -0.10 | -0.66% | 14.72 | 15.55 | 1610938 | 242248.45 | 6.49% |
| 2025-02-21 | 14.75 | 15.05 | 0.37 | 2.52% | 14.38 | 15.45 | 2068713 | 308049.94 | 8.33% |
| 2025-02-20 | 14.13 | 14.68 | 0.48 | 3.38% | 14.10 | 15.45 | 1974337 | 289690.41 | 7.95% |
| 2025-02-19 | 13.39 | 14.20 | 0.95 | 7.17% | 13.15 | 14.58 | 1846621 | 257426.23 | 7.44% |
| 2025-02-18 | 13.65 | 13.25 | -0.46 | -3.36% | 13.12 | 14.20 | 1621683 | 221163.19 | 6.53% |
| 2025-02-17 | 13.20 | 13.71 | 0.91 | 7.11% | 12.91 | 14.08 | 2039650 | 277313.19 | 8.22% |
| 2025-02-14 | 12.59 | 12.80 | 0.43 | 3.48% | 12.37 | 12.91 | 825929 | 104827.35 | 3.33% |
| 2025-02-13 | 12.56 | 12.37 | -0.13 | -1.04% | 12.26 | 12.65 | 514187 | 63949.42 | 2.07% |
| 2025-02-12 | 12.28 | 12.50 | 0.20 | 1.63% | 12.25 | 12.53 | 474202 | 58967.87 | 1.91% |
| 2025-02-11 | 12.41 | 12.30 | -0.24 | -1.91% | 12.25 | 12.48 | 559316 | 69019.88 | 2.25% |
| 2025-02-10 | 12.37 | 12.54 | 0.41 | 3.38% | 12.28 | 12.60 | 836115 | 104397.82 | 3.37% |
| 2025-02-07 | 11.91 | 12.13 | 0.22 | 1.85% | 11.80 | 12.32 | 707426 | 85213.31 | 2.85% |
| 2025-02-06 | 11.60 | 11.91 | 0.30 | 2.58% | 11.47 | 11.91 | 458093 | 53998.17 | 1.85% |
| 2025-02-05 | 11.48 | 11.61 | 0.48 | 4.31% | 11.41 | 11.76 | 530426 | 61678.31 | 2.14% |
| 2025-01-27 | 11.37 | 11.13 | -0.22 | -1.94% | 11.13 | 11.45 | 206911 | 23294.14 | 0.83% |
| 2025-01-24 | 11.01 | 11.35 | 0.27 | 2.44% | 11.01 | 11.35 | 265523 | 29806.24 | 1.07% |
| 2025-01-23 | 11.26 | 11.08 | -0.05 | -0.45% | 11.08 | 11.44 | 265477 | 29860.36 | 1.07% |
| 2025-01-22 | 11.07 | 11.13 | -0.03 | -0.27% | 11.03 | 11.16 | 137213 | 15232.01 | 0.55% |
| 2025-01-21 | 11.22 | 11.16 | 0.03 | 0.27% | 11.02 | 11.24 | 162515 | 18079.26 | 0.65% |
| 2025-01-20 | 11.34 | 11.13 | 0.13 | 1.18% | 11.08 | 11.38 | 253869 | 28430.99 | 1.02% |
| 2025-01-17 | 10.90 | 11.00 | 0.03 | 0.27% | 10.88 | 11.08 | 163659 | 17960.97 | 0.66% |
| 2025-01-16 | 11.02 | 10.97 | 0.02 | 0.18% | 10.90 | 11.21 | 227141 | 25062.77 | 0.92% |
| 2025-01-15 | 11.06 | 10.95 | -0.13 | -1.17% | 10.90 | 11.12 | 193526 | 21206.50 | 0.78% |
| 2025-01-14 | 10.75 | 11.08 | 0.41 | 3.84% | 10.69 | 11.10 | 301224 | 32990.95 | 1.21% |
| 2025-01-13 | 10.52 | 10.67 | 0.07 | 0.66% | 10.43 | 10.71 | 160711 | 17026.45 | 0.65% |
| 2025-01-10 | 10.85 | 10.60 | -0.22 | -2.03% | 10.60 | 10.92 | 199473 | 21478.62 | 0.80% |
| 2025-01-09 | 10.71 | 10.82 | 0.07 | 0.65% | 10.66 | 10.97 | 230712 | 24986.54 | 0.93% |
| 2025-01-08 | 10.86 | 10.75 | -0.18 | -1.65% | 10.44 | 10.90 | 314610 | 33546.08 | 1.27% |
| 2025-01-07 | 10.82 | 10.93 | 0.16 | 1.49% | 10.75 | 11.00 | 242710 | 26433.72 | 0.98% |
| 2025-01-06 | 10.86 | 10.77 | -0.13 | -1.19% | 10.69 | 11.00 | 219943 | 23808.70 | 0.89% |
| 2025-01-03 | 11.23 | 10.90 | -0.33 | -2.94% | 10.86 | 11.32 | 287802 | 31887.46 | 1.16% |
| 2025-01-02 | 11.65 | 11.23 | -0.43 | -3.69% | 11.12 | 11.71 | 370653 | 42296.72 | 1.49% |
| 2024-12-31 | 12.20 | 11.66 | -0.46 | -3.80% | 11.65 | 12.22 | 435325 | 51581.97 | 1.75% |
| 2024-12-30 | 12.25 | 12.12 | -0.12 | -0.98% | 12.07 | 12.36 | 312152 | 38065.71 | 1.26% |
| 2024-12-27 | 12.23 | 12.24 | 0.02 | 0.16% | 12.15 | 12.44 | 311589 | 38411.21 | 1.26% |
| 2024-12-26 | 12.11 | 12.22 | 0.17 | 1.41% | 12.09 | 12.27 | 206103 | 25171.76 | 0.83% |
| 2024-12-25 | 12.24 | 12.05 | -0.18 | -1.47% | 12.00 | 12.29 | 251429 | 30416.21 | 1.01% |
| 2024-12-24 | 12.19 | 12.23 | 0.15 | 1.24% | 12.06 | 12.28 | 228627 | 27833.29 | 0.92% |
| 2024-12-23 | 12.42 | 12.08 | -0.38 | -3.05% | 12.08 | 12.58 | 340178 | 41762.09 | 1.37% |
| 2024-12-20 | 12.50 | 12.46 | -0.08 | -0.64% | 12.33 | 12.54 | 307811 | 38305.94 | 1.24% |
| 2024-12-19 | 12.18 | 12.54 | 0.22 | 1.79% | 12.10 | 12.60 | 366212 | 45387.70 | 1.48% |
| 2024-12-18 | 12.24 | 12.32 | 0.15 | 1.23% | 12.21 | 12.44 | 316404 | 38968.64 | 1.27% |
| 2024-12-17 | 12.22 | 12.17 | -0.11 | -0.90% | 12.13 | 12.38 | 323862 | 39707.89 | 1.30% |
| 2024-12-16 | 12.55 | 12.28 | -0.34 | -2.69% | 12.18 | 12.65 | 488051 | 60295.94 | 1.97% |
| 2024-12-13 | 13.09 | 12.62 | -0.48 | -3.66% | 12.60 | 13.10 | 613291 | 78346.04 | 2.47% |
| 2024-12-12 | 13.00 | 13.10 | 0.10 | 0.77% | 12.80 | 13.23 | 508064 | 66028.34 | 2.05% |
| 2024-12-11 | 12.92 | 13.00 | -0.10 | -0.76% | 12.84 | 13.09 | 605717 | 78508.73 | 2.44% |
| 2024-12-10 | 13.59 | 13.10 | -0.03 | -0.23% | 13.06 | 13.59 | 716231 | 95037.75 | 2.89% |
| 2024-12-09 | 13.50 | 13.13 | -0.28 | -2.09% | 13.03 | 13.65 | 698791 | 92840.12 | 2.82% |
| 2024-12-06 | 13.30 | 13.41 | 0.31 | 2.37% | 13.23 | 13.65 | 874140 | 117448.26 | 3.52% |
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。
