| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 7.88 | 7.79 | -0.16 | -2.01% | 7.65 | 7.88 | 626074 | 48444.79 | 3.63% |
| 2025-03-28 | 8.08 | 7.95 | -0.26 | -3.17% | 7.90 | 8.10 | 744226 | 59449.25 | 4.31% |
| 2025-03-27 | 8.19 | 8.21 | 0.02 | 0.24% | 8.06 | 8.45 | 852845 | 70493.12 | 4.94% |
| 2025-03-26 | 7.91 | 8.19 | 0.28 | 3.54% | 7.88 | 8.30 | 934049 | 76125.42 | 5.41% |
| 2025-03-25 | 7.99 | 7.91 | -0.13 | -1.62% | 7.88 | 8.05 | 434623 | 34515.74 | 2.52% |
| 2025-03-24 | 8.17 | 8.04 | -0.13 | -1.59% | 7.82 | 8.19 | 789133 | 63062.61 | 4.57% |
| 2025-03-21 | 8.34 | 8.17 | -0.20 | -2.39% | 8.15 | 8.38 | 700809 | 57680.07 | 4.06% |
| 2025-03-20 | 8.41 | 8.37 | -0.05 | -0.59% | 8.34 | 8.52 | 550198 | 46391.37 | 3.19% |
| 2025-03-19 | 8.49 | 8.42 | -0.11 | -1.29% | 8.38 | 8.50 | 604397 | 50867.40 | 3.50% |
| 2025-03-18 | 8.61 | 8.53 | -0.07 | -0.81% | 8.51 | 8.66 | 585366 | 50196.52 | 3.39% |
| 2025-03-17 | 8.58 | 8.60 | 0.02 | 0.23% | 8.51 | 8.72 | 739423 | 63605.91 | 4.28% |
| 2025-03-14 | 8.40 | 8.58 | 0.18 | 2.14% | 8.34 | 8.66 | 881128 | 75035.73 | 5.10% |
| 2025-03-13 | 8.62 | 8.40 | -0.28 | -3.23% | 8.33 | 8.65 | 888716 | 75133.12 | 5.15% |
| 2025-03-12 | 8.65 | 8.68 | 0.06 | 0.70% | 8.65 | 8.84 | 924500 | 80828.71 | 5.36% |
| 2025-03-11 | 8.44 | 8.62 | 0.04 | 0.47% | 8.39 | 8.65 | 665353 | 57073.50 | 3.85% |
| 2025-03-10 | 8.75 | 8.58 | -0.25 | -2.83% | 8.51 | 8.78 | 952831 | 82007.90 | 5.52% |
| 2025-03-07 | 8.92 | 8.83 | -0.11 | -1.23% | 8.74 | 9.08 | 1495003 | 133285.23 | 8.66% |
| 2025-03-06 | 8.62 | 8.94 | 0.29 | 3.35% | 8.61 | 9.07 | 1793941 | 159372.22 | 10.39% |
| 2025-03-05 | 8.48 | 8.65 | 0.18 | 2.13% | 8.35 | 8.71 | 1214582 | 103870.23 | 7.04% |
| 2025-03-04 | 8.23 | 8.47 | 0.18 | 2.17% | 8.19 | 8.50 | 894992 | 74996.50 | 5.18% |
| 2025-03-03 | 8.31 | 8.29 | 0.00 | 0.00% | 8.20 | 8.41 | 882343 | 73403.60 | 5.11% |
| 2025-02-28 | 8.83 | 8.29 | -0.61 | -6.85% | 8.25 | 8.89 | 1605705 | 136541.44 | 9.30% |
| 2025-02-27 | 9.00 | 8.90 | -0.14 | -1.55% | 8.81 | 9.19 | 1297062 | 116604.85 | 7.51% |
| 2025-02-26 | 9.18 | 9.04 | -0.11 | -1.20% | 8.96 | 9.25 | 1674229 | 151548.50 | 9.70% |
| 2025-02-25 | 9.23 | 9.15 | -0.30 | -3.17% | 9.10 | 9.38 | 1603245 | 147451.25 | 9.29% |
| 2025-02-24 | 9.48 | 9.45 | -0.12 | -1.25% | 9.34 | 9.67 | 1757646 | 166783.78 | 10.18% |
| 2025-02-21 | 9.38 | 9.57 | 0.03 | 0.31% | 9.20 | 9.68 | 2385695 | 225670.66 | 13.82% |
| 2025-02-20 | 9.27 | 9.54 | 0.22 | 2.36% | 9.18 | 9.82 | 2409991 | 228941.20 | 13.96% |
| 2025-02-19 | 9.15 | 9.32 | 0.14 | 1.53% | 9.10 | 9.42 | 1736071 | 160976.84 | 10.06% |
| 2025-02-18 | 9.76 | 9.18 | -0.78 | -7.83% | 9.11 | 9.83 | 2906514 | 275151.59 | 16.84% |
| 2025-02-17 | 9.32 | 9.96 | 0.50 | 5.29% | 9.32 | 10.18 | 3613825 | 353759.28 | 20.94% |
| 2025-02-14 | 9.89 | 9.46 | -0.29 | -2.97% | 9.45 | 10.18 | 3198072 | 314026.72 | 18.53% |
| 2025-02-13 | 9.78 | 9.75 | -0.03 | -0.31% | 9.51 | 10.11 | 3627692 | 355027.75 | 21.02% |
| 2025-02-12 | 9.53 | 9.78 | -0.05 | -0.51% | 9.38 | 10.18 | 4569770 | 444058.00 | 26.47% |
| 2025-02-11 | 9.14 | 9.83 | 0.68 | 7.43% | 8.95 | 10.07 | 4723536 | 451151.25 | 27.36% |
| 2025-02-10 | 8.75 | 9.15 | 0.33 | 3.74% | 8.72 | 9.38 | 3101177 | 279609.44 | 17.97% |
| 2025-02-07 | 8.68 | 8.82 | 0.04 | 0.46% | 8.59 | 9.01 | 2808045 | 248336.48 | 16.27% |
| 2025-02-06 | 8.39 | 8.78 | 0.29 | 3.42% | 8.27 | 8.88 | 2450908 | 211086.36 | 14.20% |
| 2025-02-05 | 8.30 | 8.49 | 0.30 | 3.66% | 8.22 | 8.58 | 1894028 | 159968.61 | 10.97% |
| 2025-01-27 | 8.46 | 8.19 | -0.22 | -2.62% | 8.17 | 8.56 | 1421531 | 118261.35 | 8.24% |
| 2025-01-24 | 8.02 | 8.41 | 0.26 | 3.19% | 7.97 | 8.45 | 1987858 | 164629.25 | 11.52% |
| 2025-01-23 | 8.47 | 8.15 | -0.16 | -1.93% | 8.14 | 8.65 | 2026778 | 170499.78 | 11.74% |
| 2025-01-22 | 8.53 | 8.31 | -0.39 | -4.48% | 8.26 | 8.55 | 2019120 | 168999.41 | 11.70% |
| 2025-01-21 | 9.15 | 8.70 | -0.53 | -5.74% | 8.58 | 9.17 | 2887215 | 254679.45 | 16.73% |
| 2025-01-20 | 9.18 | 9.23 | 0.43 | 4.89% | 9.03 | 9.48 | 3412062 | 314575.50 | 19.77% |
| 2025-01-17 | 8.90 | 8.80 | -0.53 | -5.68% | 8.69 | 9.20 | 2960696 | 262639.81 | 17.15% |
| 2025-01-16 | 9.00 | 9.33 | 0.34 | 3.78% | 8.65 | 9.87 | 5303018 | 486590.25 | 30.72% |
| 2025-01-15 | 8.49 | 8.99 | 0.64 | 7.66% | 8.41 | 9.19 | 5061445 | 444171.31 | 29.32% |
| 2025-01-14 | 8.00 | 8.35 | 0.67 | 8.72% | 7.75 | 8.36 | 3029497 | 245243.19 | 17.55% |
| 2025-01-13 | 7.76 | 7.68 | -0.30 | -3.76% | 7.42 | 7.98 | 2096065 | 160535.05 | 12.14% |
| 2025-01-10 | 8.24 | 7.98 | -0.25 | -3.04% | 7.96 | 8.53 | 4127569 | 341750.03 | 23.91% |
| 2025-01-09 | 7.44 | 8.23 | 0.75 | 10.03% | 7.41 | 8.23 | 2310058 | 182437.06 | 13.38% |
| 2025-01-08 | 7.40 | 7.48 | 0.05 | 0.67% | 7.13 | 7.59 | 1842815 | 135831.31 | 10.68% |
| 2025-01-07 | 7.35 | 7.43 | 0.26 | 3.63% | 7.21 | 7.50 | 1487275 | 109516.55 | 8.62% |
| 2025-01-06 | 7.25 | 7.17 | -0.10 | -1.38% | 7.02 | 7.37 | 1417587 | 101934.03 | 8.21% |
| 2025-01-03 | 7.98 | 7.27 | -0.71 | -8.90% | 7.24 | 8.05 | 1950147 | 146569.84 | 11.30% |
| 2025-01-02 | 7.98 | 7.98 | -0.01 | -0.13% | 7.86 | 8.18 | 1498470 | 120297.82 | 8.68% |
| 2024-12-31 | 8.47 | 7.99 | -0.49 | -5.78% | 7.94 | 8.51 | 1965424 | 160048.86 | 11.39% |
| 2024-12-30 | 8.69 | 8.48 | -0.10 | -1.17% | 8.33 | 8.74 | 1413136 | 120601.00 | 8.19% |
| 2024-12-27 | 8.70 | 8.58 | -0.12 | -1.38% | 8.53 | 8.90 | 1914130 | 166746.38 | 11.09% |
| 2024-12-26 | 8.66 | 8.70 | 0.15 | 1.75% | 8.56 | 8.84 | 1788668 | 156199.92 | 10.36% |
| 2024-12-25 | 8.79 | 8.55 | -0.31 | -3.50% | 8.28 | 8.82 | 1985648 | 168880.28 | 11.50% |
| 2024-12-24 | 8.98 | 8.86 | -0.14 | -1.56% | 8.63 | 9.08 | 2264466 | 199247.48 | 13.12% |
| 2024-12-23 | 9.98 | 9.00 | -0.79 | -8.07% | 8.94 | 10.16 | 3273352 | 309380.62 | 18.96% |
| 2024-12-20 | 10.10 | 9.79 | -0.31 | -3.07% | 9.73 | 10.20 | 2748482 | 271352.88 | 15.92% |
| 2024-12-19 | 10.20 | 10.10 | -0.51 | -4.81% | 9.72 | 10.50 | 4147792 | 416625.88 | 24.03% |
| 2024-12-18 | 10.50 | 10.61 | -0.24 | -2.21% | 10.21 | 11.20 | 4642247 | 492576.50 | 26.89% |
| 2024-12-17 | 11.80 | 10.85 | -0.75 | -6.47% | 10.44 | 11.98 | 5490866 | 614947.19 | 31.81% |
| 2024-12-16 | 11.99 | 11.60 | -0.63 | -5.15% | 11.22 | 13.12 | 7373062 | 902126.81 | 42.71% |
| 2024-12-13 | 10.95 | 12.23 | 1.11 | 9.98% | 10.90 | 12.23 | 5590585 | 655802.19 | 32.39% |
| 2024-12-12 | 11.12 | 11.12 | 1.01 | 9.99% | 10.72 | 11.12 | 7302393 | 806145.69 | 42.30% |
| 2024-12-11 | 8.90 | 10.11 | 0.92 | 10.01% | 8.89 | 10.11 | 4261192 | 410742.31 | 24.69% |
| 2024-12-10 | 8.88 | 9.19 | 0.50 | 5.75% | 8.56 | 9.56 | 4799054 | 439864.94 | 27.80% |
| 2024-12-09 | 8.66 | 8.69 | -0.44 | -4.82% | 8.38 | 8.87 | 3120087 | 268374.22 | 18.08% |
| 2024-12-06 | 8.76 | 9.13 | 0.25 | 2.82% | 8.68 | 9.70 | 4086885 | 378413.66 | 23.68% |
| 2024-12-05 | 8.39 | 8.88 | 0.35 | 4.10% | 8.31 | 9.10 | 3265711 | 287478.12 | 18.92% |
| 2024-12-04 | 8.71 | 8.53 | -0.22 | -2.51% | 8.35 | 9.10 | 3597615 | 312946.94 | 20.84% |
| 2024-12-03 | 9.15 | 8.75 | -0.67 | -7.11% | 8.70 | 9.40 | 4746462 | 427265.31 | 27.50% |
| 2024-12-02 | 8.80 | 9.42 | 0.86 | 10.05% | 8.66 | 9.42 | 6593364 | 603682.25 | 38.20% |
| 2024-11-29 | 7.73 | 8.56 | 0.78 | 10.03% | 7.73 | 8.56 | 3540550 | 298892.25 | 20.51% |
省广集团(002400)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。
