| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
