| 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 | 5.53 | 5.41 | -0.17 | -3.05% | 5.39 | 5.59 | 189783 | 10427.38 | 1.67% |
| 2025-05-22 | 5.60 | 5.58 | -0.03 | -0.53% | 5.49 | 5.67 | 156806 | 8750.33 | 1.38% |
| 2025-05-21 | 5.68 | 5.61 | -0.10 | -1.75% | 5.59 | 5.73 | 123603 | 6966.70 | 1.09% |
| 2025-05-20 | 5.64 | 5.71 | 0.07 | 1.24% | 5.59 | 5.73 | 188550 | 10717.05 | 1.66% |
| 2025-05-19 | 5.51 | 5.64 | 0.13 | 2.36% | 5.49 | 5.64 | 153313 | 8567.20 | 1.35% |
| 2025-05-16 | 5.46 | 5.51 | 0.04 | 0.73% | 5.42 | 5.55 | 99479 | 5467.15 | 0.88% |
| 2025-05-15 | 5.55 | 5.47 | -0.08 | -1.44% | 5.44 | 5.55 | 104277 | 5720.96 | 0.92% |
| 2025-05-14 | 5.51 | 5.55 | 0.01 | 0.18% | 5.50 | 5.59 | 118604 | 6568.83 | 1.05% |
| 2025-05-13 | 5.62 | 5.54 | -0.03 | -0.54% | 5.53 | 5.70 | 139555 | 7818.24 | 1.23% |
| 2025-05-12 | 5.60 | 5.57 | 0.00 | 0.00% | 5.53 | 5.61 | 118204 | 6575.40 | 1.04% |
| 2025-05-09 | 5.70 | 5.57 | -0.15 | -2.62% | 5.55 | 5.71 | 153492 | 8589.08 | 1.35% |
| 2025-05-08 | 5.53 | 5.72 | 0.17 | 3.06% | 5.52 | 5.73 | 271670 | 15382.38 | 2.39% |
| 2025-05-07 | 5.68 | 5.55 | -0.06 | -1.07% | 5.50 | 5.70 | 193334 | 10780.85 | 1.70% |
| 2025-05-06 | 5.50 | 5.61 | 0.13 | 2.37% | 5.43 | 5.62 | 241298 | 13367.70 | 2.13% |
| 2025-04-30 | 5.43 | 5.48 | 0.20 | 3.79% | 5.43 | 5.54 | 270656 | 14858.57 | 2.39% |
| 2025-04-29 | 5.22 | 5.28 | 0.05 | 0.96% | 5.17 | 5.32 | 107253 | 5663.88 | 0.95% |
| 2025-04-28 | 5.29 | 5.23 | -0.08 | -1.51% | 5.21 | 5.35 | 113568 | 5978.11 | 1.00% |
| 2025-04-25 | 5.25 | 5.31 | 0.06 | 1.14% | 5.25 | 5.39 | 132725 | 7079.01 | 1.17% |
| 2025-04-24 | 5.35 | 5.25 | -0.10 | -1.87% | 5.23 | 5.35 | 119172 | 6293.92 | 1.05% |
| 2025-04-23 | 5.34 | 5.35 | 0.01 | 0.19% | 5.32 | 5.42 | 128336 | 6873.03 | 1.13% |
| 2025-04-22 | 5.34 | 5.34 | -0.02 | -0.37% | 5.31 | 5.40 | 125981 | 6737.99 | 1.11% |
| 2025-04-21 | 5.30 | 5.36 | 0.10 | 1.90% | 5.22 | 5.37 | 150065 | 8015.76 | 1.32% |
| 2025-04-18 | 5.21 | 5.26 | 0.04 | 0.77% | 5.15 | 5.28 | 121428 | 6363.38 | 1.07% |
| 2025-04-17 | 5.18 | 5.22 | -0.04 | -0.76% | 5.14 | 5.30 | 167613 | 8791.99 | 1.48% |
| 2025-04-16 | 5.31 | 5.26 | -0.09 | -1.68% | 5.17 | 5.45 | 258677 | 13698.80 | 2.28% |
| 2025-04-15 | 5.33 | 5.35 | 0.03 | 0.56% | 5.30 | 5.67 | 285646 | 15430.03 | 2.52% |
| 2025-04-14 | 5.16 | 5.32 | 0.21 | 4.11% | 5.15 | 5.39 | 248131 | 13158.57 | 2.19% |
| 2025-04-11 | 5.19 | 5.11 | -0.09 | -1.73% | 5.07 | 5.24 | 260356 | 13393.91 | 2.29% |
| 2025-04-10 | 5.05 | 5.20 | 0.26 | 5.26% | 5.02 | 5.31 | 340156 | 17644.33 | 3.00% |
| 2025-04-09 | 4.68 | 4.94 | 0.10 | 2.07% | 4.37 | 4.99 | 323037 | 15192.53 | 2.85% |
| 2025-04-08 | 4.91 | 4.84 | -0.20 | -3.97% | 4.62 | 5.08 | 351564 | 16948.95 | 3.10% |
| 2025-04-07 | 5.48 | 5.04 | -0.56 | -10.00% | 5.04 | 5.70 | 341134 | 17953.60 | 3.01% |
| 2025-04-03 | 5.42 | 5.60 | 0.13 | 2.38% | 5.40 | 5.63 | 282173 | 15688.85 | 2.49% |
| 2025-04-02 | 5.39 | 5.47 | 0.09 | 1.67% | 5.35 | 5.49 | 134566 | 7327.27 | 1.19% |
| 2025-04-01 | 5.34 | 5.38 | 0.04 | 0.75% | 5.34 | 5.45 | 131836 | 7117.86 | 1.16% |
| 2025-03-31 | 5.33 | 5.34 | -0.04 | -0.74% | 5.19 | 5.42 | 183427 | 9676.36 | 1.62% |
| 2025-03-28 | 5.42 | 5.38 | -0.04 | -0.74% | 5.34 | 5.47 | 153169 | 8273.26 | 1.35% |
| 2025-03-27 | 5.48 | 5.42 | -0.03 | -0.55% | 5.42 | 5.64 | 141751 | 7794.78 | 1.25% |
| 2025-03-26 | 5.43 | 5.45 | 0.01 | 0.18% | 5.40 | 5.54 | 132154 | 7210.93 | 1.16% |
| 2025-03-25 | 5.65 | 5.44 | -0.27 | -4.73% | 5.42 | 5.70 | 244542 | 13488.89 | 2.16% |
| 2025-03-24 | 5.62 | 5.71 | 0.07 | 1.24% | 5.37 | 5.71 | 344593 | 18978.93 | 3.04% |
| 2025-03-21 | 5.76 | 5.64 | -0.19 | -3.26% | 5.64 | 5.83 | 243530 | 13901.14 | 2.15% |
| 2025-03-20 | 5.68 | 5.83 | 0.14 | 2.46% | 5.62 | 6.00 | 477853 | 28014.49 | 4.21% |
| 2025-03-19 | 5.75 | 5.69 | -0.11 | -1.90% | 5.66 | 5.76 | 152542 | 8678.75 | 1.34% |
| 2025-03-18 | 5.79 | 5.80 | 0.01 | 0.17% | 5.74 | 5.83 | 167789 | 9691.65 | 1.48% |
| 2025-03-17 | 5.85 | 5.79 | -0.03 | -0.52% | 5.77 | 5.90 | 190004 | 11042.04 | 1.67% |
| 2025-03-14 | 5.70 | 5.82 | 0.09 | 1.57% | 5.65 | 5.85 | 243852 | 14053.71 | 2.15% |
| 2025-03-13 | 5.90 | 5.73 | -0.21 | -3.54% | 5.64 | 5.91 | 334106 | 19185.71 | 2.94% |
| 2025-03-12 | 5.86 | 5.94 | 0.12 | 2.06% | 5.82 | 6.00 | 386340 | 22912.78 | 3.41% |
| 2025-03-11 | 5.62 | 5.82 | 0.11 | 1.93% | 5.58 | 5.94 | 363977 | 21152.21 | 3.21% |
| 2025-03-10 | 5.77 | 5.71 | -0.11 | -1.89% | 5.64 | 5.81 | 299009 | 17046.26 | 2.64% |
| 2025-03-07 | 5.91 | 5.82 | -0.08 | -1.36% | 5.77 | 6.09 | 619270 | 36652.17 | 5.46% |
| 2025-03-06 | 5.68 | 5.90 | 0.25 | 4.42% | 5.65 | 5.91 | 378585 | 21940.27 | 3.34% |
| 2025-03-05 | 5.66 | 5.65 | -0.02 | -0.35% | 5.55 | 5.68 | 213319 | 11973.33 | 1.88% |
| 2025-03-04 | 5.59 | 5.67 | 0.07 | 1.25% | 5.54 | 5.70 | 215642 | 12164.60 | 1.90% |
| 2025-03-03 | 5.55 | 5.60 | 0.06 | 1.08% | 5.46 | 5.68 | 319766 | 17905.41 | 2.82% |
| 2025-02-28 | 5.88 | 5.54 | -0.38 | -6.42% | 5.51 | 5.90 | 429206 | 24388.09 | 3.78% |
| 2025-02-27 | 6.03 | 5.92 | -0.14 | -2.31% | 5.81 | 6.16 | 486692 | 29092.36 | 4.29% |
| 2025-02-26 | 6.08 | 6.06 | 0.00 | 0.00% | 6.00 | 6.17 | 327912 | 19852.02 | 2.89% |
| 2025-02-25 | 6.10 | 6.06 | -0.15 | -2.42% | 5.99 | 6.18 | 414276 | 25167.44 | 3.65% |
| 2025-02-24 | 6.24 | 6.21 | -0.06 | -0.96% | 6.12 | 6.26 | 412664 | 25532.31 | 3.64% |
| 2025-02-21 | 6.16 | 6.27 | 0.11 | 1.79% | 6.03 | 6.27 | 536921 | 33182.28 | 4.73% |
| 2025-02-20 | 6.11 | 6.16 | 0.02 | 0.33% | 6.08 | 6.23 | 449587 | 27654.32 | 3.96% |
| 2025-02-19 | 6.03 | 6.14 | 0.12 | 1.99% | 5.98 | 6.15 | 547915 | 33241.25 | 4.83% |
| 2025-02-18 | 6.40 | 6.02 | -0.42 | -6.52% | 6.00 | 6.43 | 680346 | 42063.64 | 6.00% |
| 2025-02-17 | 6.35 | 6.44 | 0.01 | 0.16% | 6.33 | 6.48 | 710966 | 45504.28 | 6.27% |
| 2025-02-14 | 6.66 | 6.43 | -0.41 | -5.99% | 6.31 | 6.71 | 982628 | 63504.47 | 8.66% |
| 2025-02-13 | 6.67 | 6.84 | 0.19 | 2.86% | 6.43 | 7.06 | 1486243 | 99319.73 | 13.10% |
| 2025-02-12 | 6.58 | 6.65 | 0.01 | 0.15% | 6.44 | 7.09 | 1797656 | 121196.69 | 15.85% |
| 2025-02-11 | 6.05 | 6.64 | 0.60 | 9.93% | 5.92 | 6.64 | 1536328 | 96977.68 | 13.54% |
| 2025-02-10 | 5.83 | 6.04 | 0.23 | 3.96% | 5.83 | 6.08 | 800617 | 47939.38 | 7.06% |
| 2025-02-07 | 5.64 | 5.81 | 0.14 | 2.47% | 5.63 | 5.98 | 743975 | 43188.27 | 6.56% |
| 2025-02-06 | 5.49 | 5.67 | 0.19 | 3.47% | 5.44 | 5.68 | 522783 | 29221.37 | 4.61% |
| 2025-02-05 | 5.41 | 5.48 | 0.17 | 3.20% | 5.35 | 5.52 | 385950 | 21115.64 | 3.40% |
| 2025-01-27 | 5.54 | 5.31 | -0.16 | -2.93% | 5.30 | 5.65 | 404750 | 22189.88 | 3.57% |
| 2025-01-24 | 5.39 | 5.47 | 0.13 | 2.43% | 5.27 | 5.49 | 385765 | 20893.87 | 3.40% |
| 2025-01-23 | 5.47 | 5.34 | -0.05 | -0.93% | 5.34 | 5.55 | 414832 | 22639.52 | 3.66% |
| 2025-01-22 | 5.49 | 5.39 | -0.22 | -3.92% | 5.33 | 5.55 | 465994 | 25229.71 | 4.11% |
| 2025-01-21 | 5.70 | 5.61 | -0.06 | -1.06% | 5.52 | 5.84 | 487366 | 27547.62 | 4.30% |
| 2025-01-20 | 5.76 | 5.67 | -0.02 | -0.35% | 5.62 | 5.79 | 473356 | 27045.26 | 4.17% |
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。
