| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 11.14 | 11.69 | 0.56 | 5.03% | 11.13 | 11.86 | 847134 | 98070.92 | 7.47% |
| 2026-03-24 | 10.70 | 11.13 | 0.63 | 6.00% | 10.65 | 11.16 | 708795 | 77680.55 | 6.25% |
| 2026-03-23 | 10.22 | 10.50 | -0.11 | -1.04% | 10.11 | 10.75 | 508608 | 53262.71 | 4.48% |
| 2026-03-20 | 10.86 | 10.61 | -0.20 | -1.85% | 10.58 | 11.12 | 647724 | 70773.48 | 5.71% |
| 2026-03-19 | 10.92 | 10.81 | -0.28 | -2.52% | 10.72 | 11.09 | 344531 | 37415.45 | 3.04% |
| 2026-03-18 | 10.88 | 11.09 | 0.20 | 1.84% | 10.68 | 11.19 | 527599 | 57701.18 | 4.65% |
| 2026-03-17 | 11.06 | 10.89 | -0.27 | -2.42% | 10.80 | 11.30 | 474826 | 52364.03 | 4.19% |
| 2026-03-16 | 10.63 | 11.16 | 0.60 | 5.68% | 10.63 | 11.38 | 782828 | 86740.09 | 6.90% |
| 2026-03-13 | 10.78 | 10.56 | -0.24 | -2.22% | 10.51 | 11.10 | 535101 | 57974.37 | 4.72% |
| 2026-03-12 | 10.63 | 10.80 | 0.13 | 1.22% | 10.58 | 11.04 | 515894 | 55606.74 | 4.55% |
| 2026-03-11 | 10.66 | 10.67 | 0.00 | 0.00% | 10.60 | 10.89 | 432659 | 46446.38 | 3.81% |
| 2026-03-10 | 10.57 | 10.67 | 0.21 | 2.01% | 10.48 | 10.82 | 453807 | 48389.35 | 4.00% |
| 2026-03-09 | 9.90 | 10.46 | 0.37 | 3.67% | 9.81 | 10.61 | 563905 | 57996.81 | 4.97% |
| 2026-03-06 | 9.85 | 10.09 | 0.14 | 1.41% | 9.85 | 10.28 | 300102 | 30423.39 | 2.65% |
| 2026-03-05 | 9.95 | 9.95 | 0.20 | 2.05% | 9.92 | 10.08 | 297344 | 29679.77 | 2.62% |
| 2026-03-04 | 9.62 | 9.75 | 0.00 | 0.00% | 9.58 | 9.93 | 285315 | 27875.58 | 2.51% |
| 2026-03-03 | 10.33 | 9.75 | -0.47 | -4.60% | 9.70 | 10.37 | 410599 | 40881.70 | 3.62% |
| 2026-03-02 | 10.47 | 10.22 | -0.43 | -4.04% | 10.14 | 10.55 | 433083 | 44570.40 | 3.82% |
| 2026-02-27 | 10.57 | 10.65 | -0.05 | -0.47% | 10.57 | 10.83 | 317903 | 34039.69 | 2.80% |
| 2026-02-26 | 10.95 | 10.70 | -0.35 | -3.17% | 10.58 | 10.99 | 507700 | 54271.40 | 4.47% |
| 2026-02-25 | 10.93 | 11.05 | 0.21 | 1.94% | 10.70 | 11.28 | 454380 | 49677.52 | 4.00% |
| 2026-02-24 | 11.40 | 10.84 | -0.54 | -4.75% | 10.61 | 11.50 | 502712 | 54399.39 | 4.43% |
| 2026-02-13 | 11.53 | 11.38 | -0.18 | -1.56% | 11.36 | 11.88 | 533258 | 62053.61 | 4.70% |
| 2026-02-12 | 11.80 | 11.56 | -0.36 | -3.02% | 11.15 | 11.87 | 803042 | 92309.23 | 7.08% |
| 2026-02-11 | 12.71 | 11.92 | -1.31 | -9.90% | 11.91 | 12.76 | 1211765 | 148213.48 | 10.68% |
| 2026-02-10 | 12.14 | 13.23 | 1.20 | 9.98% | 11.81 | 13.23 | 1548875 | 194269.34 | 13.65% |
| 2026-02-09 | 11.82 | 12.03 | 0.43 | 3.71% | 11.32 | 12.25 | 933635 | 110676.38 | 8.23% |
| 2026-02-06 | 11.70 | 11.60 | -0.62 | -5.07% | 11.00 | 11.92 | 1012685 | 115794.77 | 8.93% |
| 2026-02-05 | 11.71 | 12.22 | 0.27 | 2.26% | 11.64 | 12.64 | 1146198 | 139521.39 | 10.10% |
| 2026-02-04 | 12.26 | 11.95 | -0.43 | -3.47% | 11.53 | 12.48 | 958342 | 114657.27 | 8.45% |
| 2026-02-03 | 12.12 | 12.38 | 0.39 | 3.25% | 11.92 | 12.40 | 1254426 | 153562.20 | 11.06% |
| 2026-02-02 | 11.90 | 11.99 | -0.28 | -2.28% | 11.73 | 12.59 | 1321554 | 160759.30 | 11.65% |
| 2026-01-30 | 11.97 | 12.27 | 0.46 | 3.90% | 11.50 | 12.78 | 1838494 | 222408.17 | 16.20% |
| 2026-01-29 | 10.53 | 11.81 | 1.07 | 9.96% | 10.53 | 11.81 | 1161110 | 133765.70 | 10.23% |
| 2026-01-28 | 10.90 | 10.74 | -0.32 | -2.89% | 10.73 | 11.40 | 677092 | 74512.62 | 5.97% |
| 2026-01-27 | 11.63 | 11.06 | -0.68 | -5.79% | 10.89 | 11.81 | 898286 | 100750.87 | 7.92% |
| 2026-01-26 | 11.68 | 11.74 | 0.06 | 0.51% | 11.15 | 11.87 | 979370 | 112242.30 | 8.63% |
| 2026-01-23 | 11.89 | 11.68 | -0.39 | -3.23% | 11.60 | 12.18 | 1298479 | 153611.30 | 11.45% |
| 2026-01-22 | 11.31 | 12.07 | 0.46 | 3.96% | 11.22 | 12.60 | 1651480 | 196017.92 | 14.56% |
| 2026-01-21 | 11.21 | 11.61 | 0.42 | 3.75% | 10.85 | 12.00 | 1838228 | 209981.12 | 16.20% |
| 2026-01-20 | 10.27 | 11.19 | 1.02 | 10.03% | 10.13 | 11.19 | 1023890 | 110646.94 | 9.02% |
| 2026-01-19 | 10.35 | 10.17 | -0.44 | -4.15% | 9.89 | 10.50 | 762454 | 77845.40 | 6.72% |
| 2026-01-16 | 10.70 | 10.61 | -0.34 | -3.11% | 10.33 | 11.50 | 916130 | 99121.33 | 8.08% |
| 2026-01-15 | 11.44 | 10.95 | -0.60 | -5.19% | 10.58 | 11.44 | 1179265 | 128271.66 | 10.39% |
| 2026-01-14 | 10.39 | 11.55 | 1.05 | 10.00% | 10.30 | 11.55 | 1841391 | 205508.11 | 16.23% |
| 2026-01-13 | 11.34 | 10.50 | -0.59 | -5.32% | 10.32 | 11.68 | 1706363 | 185857.12 | 15.04% |
| 2026-01-12 | 10.38 | 11.09 | 1.01 | 10.02% | 10.38 | 11.09 | 1531504 | 163822.52 | 13.50% |
| 2026-01-09 | 9.15 | 10.08 | 0.92 | 10.04% | 9.10 | 10.08 | 731731 | 70663.12 | 6.45% |
| 2026-01-08 | 8.92 | 9.16 | 0.22 | 2.46% | 8.86 | 9.25 | 455553 | 41486.50 | 4.02% |
| 2026-01-07 | 9.00 | 8.94 | -0.10 | -1.11% | 8.88 | 9.17 | 429561 | 38712.13 | 3.79% |
| 2026-01-06 | 8.86 | 9.04 | 0.09 | 1.01% | 8.81 | 9.14 | 526682 | 47524.92 | 4.64% |
| 2026-01-05 | 8.65 | 8.95 | 0.33 | 3.83% | 8.62 | 8.95 | 580800 | 51256.39 | 5.12% |
| 2025-12-31 | 8.45 | 8.62 | 0.17 | 2.01% | 8.41 | 8.82 | 563072 | 48774.78 | 4.96% |
| 2025-12-30 | 8.49 | 8.45 | -0.04 | -0.47% | 8.43 | 8.65 | 267149 | 22769.40 | 2.35% |
| 2025-12-29 | 8.46 | 8.49 | 0.00 | 0.00% | 8.45 | 8.57 | 170612 | 14509.87 | 1.50% |
| 2025-12-26 | 8.54 | 8.49 | -0.04 | -0.47% | 8.44 | 8.60 | 197515 | 16835.72 | 1.74% |
| 2025-12-25 | 8.37 | 8.53 | 0.16 | 1.91% | 8.35 | 8.54 | 234929 | 19869.54 | 2.07% |
| 2025-12-24 | 8.29 | 8.37 | 0.06 | 0.72% | 8.27 | 8.39 | 171625 | 14307.44 | 1.51% |
| 2025-12-23 | 8.45 | 8.31 | -0.22 | -2.58% | 8.29 | 8.45 | 295746 | 24691.11 | 2.61% |
| 2025-12-22 | 8.37 | 8.53 | 0.10 | 1.19% | 8.35 | 8.67 | 449277 | 38172.86 | 3.96% |
| 2025-12-19 | 8.30 | 8.43 | 0.17 | 2.06% | 8.20 | 8.45 | 288571 | 24121.50 | 2.54% |
| 2025-12-18 | 8.35 | 8.26 | -0.03 | -0.36% | 8.24 | 8.45 | 284020 | 23714.54 | 2.50% |
| 2025-12-17 | 8.16 | 8.29 | 0.07 | 0.85% | 8.10 | 8.31 | 229428 | 18814.16 | 2.02% |
| 2025-12-16 | 8.40 | 8.22 | -0.25 | -2.95% | 8.19 | 8.45 | 228083 | 18874.05 | 2.01% |
| 2025-12-15 | 8.45 | 8.47 | 0.00 | 0.00% | 8.35 | 8.57 | 194349 | 16474.29 | 1.71% |
| 2025-12-12 | 8.65 | 8.47 | -0.19 | -2.19% | 8.47 | 8.66 | 331849 | 28372.27 | 2.93% |
| 2025-12-11 | 9.14 | 8.66 | -0.49 | -5.36% | 8.24 | 9.16 | 450390 | 39733.14 | 3.97% |
| 2025-12-10 | 9.05 | 9.15 | 0.01 | 0.11% | 9.02 | 9.22 | 259953 | 23698.14 | 2.29% |
| 2025-12-09 | 9.09 | 9.14 | 0.04 | 0.44% | 9.06 | 9.34 | 350593 | 32201.39 | 3.09% |
| 2025-12-08 | 8.98 | 9.10 | 0.12 | 1.34% | 8.98 | 9.14 | 242635 | 22048.93 | 2.14% |
| 2025-12-05 | 8.91 | 8.98 | 0.04 | 0.45% | 8.81 | 9.02 | 257997 | 23053.62 | 2.27% |
| 2025-12-04 | 9.13 | 8.94 | -0.23 | -2.51% | 8.91 | 9.20 | 320139 | 28852.15 | 2.82% |
| 2025-12-03 | 9.32 | 9.17 | -0.18 | -1.93% | 9.13 | 9.45 | 340848 | 31463.40 | 3.00% |
| 2025-12-02 | 9.47 | 9.35 | -0.14 | -1.48% | 9.30 | 9.51 | 372719 | 34976.44 | 3.29% |
| 2025-12-01 | 9.41 | 9.49 | 0.03 | 0.32% | 9.38 | 9.65 | 516683 | 49210.11 | 4.55% |
| 2025-11-28 | 9.26 | 9.46 | 0.20 | 2.16% | 9.22 | 9.50 | 608081 | 57290.89 | 5.36% |
| 2025-11-27 | 9.25 | 9.26 | 0.00 | 0.00% | 9.21 | 9.38 | 397768 | 36924.61 | 3.51% |
| 2025-11-26 | 9.20 | 9.26 | -0.05 | -0.54% | 9.17 | 9.47 | 525879 | 49057.67 | 4.64% |
| 2025-11-25 | 9.15 | 9.31 | 0.16 | 1.75% | 9.09 | 9.41 | 608690 | 56542.48 | 5.37% |
| 2025-11-24 | 8.96 | 9.15 | 0.21 | 2.35% | 8.87 | 9.22 | 514304 | 46570.88 | 4.53% |
粤 传 媒(002181)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。
