| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 14.01 | 13.61 | -0.47 | -3.34% | 13.56 | 14.01 | 504351 | 68946.34 | 2.03% |
| 2025-10-09 | 13.88 | 14.08 | 0.20 | 1.44% | 13.88 | 14.18 | 425722 | 59910.90 | 1.72% |
| 2025-09-30 | 13.92 | 13.88 | -0.06 | -0.43% | 13.83 | 14.12 | 268875 | 37530.10 | 1.08% |
| 2025-09-29 | 13.75 | 13.94 | 0.18 | 1.31% | 13.52 | 13.98 | 398418 | 54725.96 | 1.61% |
| 2025-09-26 | 14.24 | 13.76 | -0.33 | -2.34% | 13.76 | 14.27 | 386232 | 53931.52 | 1.56% |
| 2025-09-25 | 14.06 | 14.09 | 0.05 | 0.36% | 13.98 | 14.28 | 413142 | 58452.80 | 1.66% |
| 2025-09-24 | 13.58 | 14.04 | 0.40 | 2.93% | 13.46 | 14.04 | 449281 | 62249.70 | 1.81% |
| 2025-09-23 | 14.04 | 13.64 | -0.46 | -3.26% | 13.36 | 14.07 | 509620 | 69336.83 | 2.05% |
| 2025-09-22 | 14.00 | 14.10 | 0.10 | 0.71% | 13.85 | 14.14 | 449894 | 62995.88 | 1.81% |
| 2025-09-19 | 14.19 | 14.00 | -0.24 | -1.69% | 13.98 | 14.30 | 470854 | 66396.19 | 1.90% |
| 2025-09-18 | 14.61 | 14.24 | 0.04 | 0.28% | 13.98 | 14.75 | 1064509 | 153854.03 | 4.29% |
| 2025-09-17 | 13.65 | 14.20 | 0.49 | 3.57% | 13.53 | 14.65 | 744917 | 105837.57 | 3.00% |
| 2025-09-16 | 13.54 | 13.71 | 0.14 | 1.03% | 13.48 | 13.71 | 251435 | 34246.02 | 1.01% |
| 2025-09-15 | 13.88 | 13.57 | -0.28 | -2.02% | 13.52 | 13.98 | 347075 | 47287.73 | 1.40% |
| 2025-09-12 | 13.61 | 13.85 | 0.24 | 1.76% | 13.61 | 14.21 | 590079 | 82346.61 | 2.38% |
| 2025-09-11 | 13.20 | 13.61 | 0.45 | 3.42% | 13.06 | 13.66 | 482163 | 64773.50 | 1.94% |
| 2025-09-10 | 13.23 | 13.16 | -0.02 | -0.15% | 13.12 | 13.30 | 239426 | 31630.97 | 0.96% |
| 2025-09-09 | 13.43 | 13.18 | -0.25 | -1.86% | 13.13 | 13.43 | 288982 | 38306.75 | 1.16% |
| 2025-09-08 | 13.52 | 13.43 | -0.14 | -1.03% | 13.32 | 13.55 | 339019 | 45496.59 | 1.37% |
| 2025-09-05 | 13.27 | 13.57 | 0.30 | 2.26% | 13.19 | 13.59 | 400434 | 53586.58 | 1.61% |
| 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% |
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。
