| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.79 | 7.89 | 0.03 | 0.38% | 7.77 | 8.07 | 343737 | 27265.12 | 3.03% |
| 2025-10-09 | 8.05 | 7.86 | -0.19 | -2.36% | 7.75 | 8.06 | 427030 | 33603.90 | 3.76% |
| 2025-09-30 | 8.01 | 8.05 | 0.03 | 0.37% | 7.90 | 8.09 | 438325 | 35070.96 | 3.86% |
| 2025-09-29 | 8.02 | 8.02 | -0.13 | -1.60% | 7.99 | 8.16 | 493368 | 39770.82 | 4.35% |
| 2025-09-26 | 7.82 | 8.15 | 0.27 | 3.43% | 7.70 | 8.35 | 885252 | 71181.33 | 7.80% |
| 2025-09-25 | 7.70 | 7.88 | 0.15 | 1.94% | 7.66 | 7.97 | 570656 | 44703.05 | 5.03% |
| 2025-09-24 | 7.60 | 7.73 | 0.04 | 0.52% | 7.58 | 7.75 | 296117 | 22741.26 | 2.61% |
| 2025-09-23 | 7.84 | 7.69 | -0.19 | -2.41% | 7.45 | 7.87 | 505895 | 38566.93 | 4.46% |
| 2025-09-22 | 7.85 | 7.88 | -0.01 | -0.13% | 7.75 | 7.94 | 477574 | 37465.19 | 4.21% |
| 2025-09-19 | 7.93 | 7.89 | -0.10 | -1.25% | 7.84 | 8.05 | 544678 | 43147.54 | 4.80% |
| 2025-09-18 | 8.19 | 7.99 | -0.24 | -2.92% | 7.89 | 8.23 | 831443 | 67199.80 | 7.33% |
| 2025-09-17 | 8.41 | 8.23 | -0.31 | -3.63% | 8.17 | 8.41 | 955703 | 78767.96 | 8.42% |
| 2025-09-16 | 8.85 | 8.54 | -0.50 | -5.53% | 8.48 | 8.92 | 1277865 | 110641.97 | 11.26% |
| 2025-09-15 | 8.88 | 9.04 | -0.18 | -1.95% | 8.65 | 9.50 | 1575734 | 141877.84 | 13.89% |
| 2025-09-12 | 9.49 | 9.22 | -0.31 | -3.25% | 9.19 | 10.30 | 1970963 | 193433.64 | 17.37% |
| 2025-09-11 | 9.78 | 9.53 | -0.05 | -0.52% | 8.83 | 10.54 | 2144793 | 202165.70 | 18.90% |
| 2025-09-10 | 8.60 | 9.58 | 0.87 | 9.99% | 8.36 | 9.58 | 1246430 | 115282.95 | 10.99% |
| 2025-09-09 | 7.86 | 8.71 | 0.79 | 9.97% | 7.77 | 8.71 | 1326430 | 108824.56 | 11.69% |
| 2025-09-08 | 7.65 | 7.92 | 0.03 | 0.38% | 7.65 | 8.58 | 1198415 | 96857.61 | 10.56% |
| 2025-09-05 | 7.90 | 7.89 | 0.19 | 2.47% | 7.51 | 8.08 | 1325752 | 103452.61 | 11.69% |
| 2025-09-04 | 7.38 | 7.70 | 0.30 | 4.05% | 7.15 | 7.76 | 1220564 | 92311.12 | 10.76% |
| 2025-09-03 | 7.12 | 7.40 | 0.28 | 3.93% | 7.08 | 7.78 | 904326 | 67269.91 | 7.97% |
| 2025-09-02 | 7.35 | 7.12 | -0.25 | -3.39% | 7.05 | 7.37 | 401896 | 28840.10 | 3.54% |
| 2025-09-01 | 7.21 | 7.37 | 0.14 | 1.94% | 7.13 | 7.40 | 522585 | 38258.61 | 4.61% |
| 2025-08-29 | 7.15 | 7.23 | 0.03 | 0.42% | 7.15 | 7.35 | 430397 | 31248.66 | 3.79% |
| 2025-08-28 | 7.18 | 7.20 | 0.09 | 1.27% | 6.93 | 7.24 | 421132 | 29906.86 | 3.71% |
| 2025-08-27 | 7.36 | 7.18 | -0.18 | -2.45% | 7.17 | 7.41 | 442003 | 32437.12 | 3.90% |
| 2025-08-26 | 7.31 | 7.36 | -0.03 | -0.41% | 7.25 | 7.45 | 475246 | 34987.23 | 4.19% |
| 2025-08-25 | 7.22 | 7.39 | 0.21 | 2.92% | 7.18 | 7.43 | 655097 | 47988.68 | 5.77% |
| 2025-08-22 | 7.11 | 7.18 | 0.04 | 0.56% | 7.11 | 7.20 | 355402 | 25466.81 | 3.13% |
| 2025-08-21 | 7.17 | 7.14 | -0.02 | -0.28% | 7.11 | 7.22 | 345391 | 24738.60 | 3.04% |
| 2025-08-20 | 7.09 | 7.16 | 0.04 | 0.56% | 7.07 | 7.16 | 347206 | 24716.53 | 3.06% |
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。
