| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.96 | 8.94 | -0.16 | -1.76% | 8.93 | 9.25 | 500473 | 45409.05 | 4.41% |
| 2025-11-20 | 9.36 | 9.10 | -0.24 | -2.57% | 9.09 | 9.37 | 371459 | 34175.20 | 3.27% |
| 2025-11-19 | 9.40 | 9.34 | -0.11 | -1.16% | 9.19 | 9.43 | 444646 | 41324.56 | 3.92% |
| 2025-11-18 | 9.63 | 9.45 | -0.18 | -1.87% | 9.40 | 9.67 | 509644 | 48491.89 | 4.49% |
| 2025-11-17 | 9.57 | 9.63 | -0.01 | -0.10% | 9.51 | 9.73 | 389101 | 37390.49 | 3.43% |
| 2025-11-14 | 9.75 | 9.64 | -0.21 | -2.13% | 9.63 | 9.80 | 483248 | 46878.43 | 4.26% |
| 2025-11-13 | 9.75 | 9.85 | 0.01 | 0.10% | 9.67 | 9.93 | 578069 | 56867.76 | 5.10% |
| 2025-11-12 | 10.02 | 9.84 | -0.29 | -2.86% | 9.75 | 10.18 | 887227 | 87769.71 | 7.82% |
| 2025-11-11 | 10.20 | 10.13 | -0.27 | -2.60% | 10.04 | 10.34 | 1218478 | 123856.80 | 10.74% |
| 2025-11-10 | 10.67 | 10.40 | -0.26 | -2.44% | 10.37 | 11.11 | 1540694 | 165279.88 | 13.58% |
| 2025-11-07 | 10.67 | 10.66 | -1.18 | -9.97% | 10.66 | 11.17 | 1929417 | 209373.66 | 17.01% |
| 2025-11-06 | 12.81 | 11.84 | -1.31 | -9.96% | 11.84 | 13.00 | 817926 | 99011.69 | 7.21% |
| 2025-11-05 | 12.63 | 13.15 | 0.40 | 3.14% | 12.01 | 13.99 | 2641528 | 341189.44 | 23.28% |
| 2025-11-04 | 12.74 | 12.75 | 1.16 | 10.01% | 12.50 | 12.75 | 783332 | 99653.03 | 6.90% |
| 2025-11-03 | 11.59 | 11.59 | 1.05 | 9.96% | 11.59 | 11.59 | 78597 | 9109.43 | 0.69% |
| 2025-10-31 | 9.78 | 10.54 | 0.96 | 10.02% | 9.60 | 10.54 | 733334 | 74665.15 | 6.46% |
| 2025-10-30 | 9.79 | 9.58 | -0.16 | -1.64% | 9.46 | 10.24 | 996160 | 97048.08 | 8.78% |
| 2025-10-29 | 10.00 | 9.74 | -0.27 | -2.70% | 9.63 | 10.38 | 1100284 | 108386.49 | 9.70% |
| 2025-10-28 | 9.11 | 10.01 | 0.91 | 10.00% | 9.00 | 10.01 | 1111330 | 106437.76 | 9.80% |
| 2025-10-27 | 9.00 | 9.10 | 0.17 | 1.90% | 8.80 | 9.30 | 822860 | 74421.98 | 7.25% |
| 2025-10-24 | 9.00 | 8.93 | 0.02 | 0.22% | 8.81 | 9.15 | 678144 | 60770.44 | 5.98% |
| 2025-10-23 | 8.95 | 8.91 | 0.00 | 0.00% | 8.51 | 9.02 | 836151 | 73558.10 | 7.37% |
| 2025-10-22 | 8.95 | 8.91 | -0.19 | -2.09% | 8.90 | 9.36 | 923987 | 84042.30 | 8.14% |
| 2025-10-21 | 8.71 | 9.10 | 0.45 | 5.20% | 8.62 | 9.23 | 1011878 | 91232.63 | 8.92% |
| 2025-10-20 | 8.77 | 8.65 | 0.01 | 0.12% | 8.51 | 8.88 | 757433 | 65676.68 | 6.68% |
| 2025-10-17 | 8.39 | 8.64 | 0.17 | 2.01% | 8.34 | 8.88 | 975954 | 84443.80 | 8.60% |
| 2025-10-16 | 8.16 | 8.47 | 0.23 | 2.79% | 8.16 | 8.60 | 845692 | 71591.75 | 7.45% |
| 2025-10-15 | 8.19 | 8.24 | 0.06 | 0.73% | 8.07 | 8.28 | 418683 | 34227.73 | 3.69% |
| 2025-10-14 | 7.87 | 8.18 | 0.37 | 4.74% | 7.85 | 8.39 | 860691 | 70337.73 | 7.59% |
| 2025-10-13 | 7.50 | 7.81 | -0.08 | -1.01% | 7.48 | 7.83 | 304062 | 23471.02 | 2.68% |
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。
