| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-05-14 | 12.43 | 12.45 | 0.06 | 0.48% | 12.22 | 12.55 | 295002 | 36510.07 | 1.19% |
| 2025-05-13 | 12.71 | 12.39 | -0.18 | -1.43% | 12.36 | 12.71 | 257360 | 32129.31 | 1.04% |
| 2025-05-12 | 12.50 | 12.57 | 0.18 | 1.45% | 12.44 | 12.59 | 233805 | 29283.31 | 0.94% |
| 2025-05-09 | 12.63 | 12.39 | -0.30 | -2.36% | 12.38 | 12.65 | 233061 | 29071.83 | 0.94% |
| 2025-05-08 | 12.44 | 12.69 | 0.18 | 1.44% | 12.42 | 12.76 | 319563 | 40362.00 | 1.29% |
| 2025-05-07 | 12.90 | 12.51 | -0.21 | -1.65% | 12.41 | 12.98 | 389692 | 49210.63 | 1.57% |
| 2025-05-06 | 12.54 | 12.72 | 0.38 | 3.08% | 12.46 | 12.78 | 370129 | 46799.70 | 1.49% |
| 2025-04-30 | 12.21 | 12.34 | 0.17 | 1.40% | 12.17 | 12.44 | 265085 | 32772.96 | 1.07% |
| 2025-04-29 | 12.15 | 12.17 | -0.02 | -0.16% | 12.04 | 12.24 | 174576 | 21241.24 | 0.70% |
| 2025-04-28 | 12.40 | 12.19 | -0.15 | -1.22% | 12.18 | 12.52 | 240200 | 29501.36 | 0.97% |
| 2025-04-25 | 12.40 | 12.34 | -0.02 | -0.16% | 12.27 | 12.49 | 250779 | 31039.22 | 1.01% |
| 2025-04-24 | 12.75 | 12.36 | -0.38 | -2.98% | 12.32 | 12.76 | 395075 | 49314.49 | 1.59% |
| 2025-04-23 | 12.77 | 12.74 | 0.09 | 0.71% | 12.67 | 13.11 | 608241 | 78256.14 | 2.45% |
| 2025-04-22 | 12.70 | 12.65 | 0.27 | 2.18% | 12.62 | 12.94 | 753071 | 96153.45 | 3.03% |
| 2025-04-21 | 12.06 | 12.38 | 0.29 | 2.40% | 11.97 | 12.48 | 306864 | 37820.30 | 1.24% |
| 2025-04-18 | 12.02 | 12.09 | 0.07 | 0.58% | 11.93 | 12.18 | 223167 | 26986.34 | 0.90% |
| 2025-04-17 | 12.02 | 12.02 | -0.02 | -0.17% | 11.95 | 12.24 | 237402 | 28706.47 | 0.96% |
| 2025-04-16 | 12.12 | 12.04 | -0.10 | -0.82% | 11.81 | 12.19 | 249148 | 29920.07 | 1.00% |
| 2025-04-15 | 12.27 | 12.14 | -0.12 | -0.98% | 12.00 | 12.33 | 288930 | 34997.83 | 1.16% |
| 2025-04-14 | 12.25 | 12.26 | 0.25 | 2.08% | 12.16 | 12.47 | 393136 | 48379.89 | 1.58% |
| 2025-04-11 | 11.80 | 12.01 | 0.15 | 1.26% | 11.76 | 12.12 | 400641 | 47922.54 | 1.61% |
| 2025-04-10 | 11.80 | 11.86 | 0.33 | 2.86% | 11.75 | 12.16 | 510134 | 60981.59 | 2.06% |
| 2025-04-09 | 10.95 | 11.53 | 0.43 | 3.87% | 10.62 | 11.64 | 608124 | 68530.71 | 2.45% |
| 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% |
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。
