| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.38 | 8.40 | 0.00 | 0.00% | 8.30 | 8.45 | 751016 | 63029.97 | 4.35% |
| 2025-12-11 | 8.72 | 8.40 | -0.39 | -4.44% | 8.38 | 8.77 | 1188834 | 101520.21 | 6.89% |
| 2025-12-10 | 8.68 | 8.79 | 0.08 | 0.92% | 8.60 | 9.04 | 1489103 | 130771.12 | 8.63% |
| 2025-12-09 | 8.86 | 8.71 | -0.17 | -1.91% | 8.69 | 9.03 | 1277146 | 113008.20 | 7.40% |
| 2025-12-08 | 8.57 | 8.88 | 0.27 | 3.14% | 8.54 | 8.92 | 1730308 | 151885.19 | 10.02% |
| 2025-12-05 | 8.55 | 8.61 | -0.03 | -0.35% | 8.37 | 8.63 | 1256563 | 107213.27 | 7.28% |
| 2025-12-04 | 8.56 | 8.64 | 0.07 | 0.82% | 8.49 | 8.84 | 1660976 | 143399.42 | 9.62% |
| 2025-12-03 | 9.10 | 8.57 | -0.54 | -5.93% | 8.55 | 9.11 | 2009419 | 175879.25 | 11.64% |
| 2025-12-02 | 9.23 | 9.11 | -0.14 | -1.51% | 8.92 | 9.24 | 1568190 | 142151.39 | 9.08% |
| 2025-12-01 | 9.36 | 9.25 | -0.18 | -1.91% | 9.22 | 9.49 | 2081691 | 194195.03 | 12.06% |
| 2025-11-28 | 9.29 | 9.43 | 0.11 | 1.18% | 9.16 | 9.60 | 2615348 | 245956.48 | 15.15% |
| 2025-11-27 | 9.57 | 9.32 | -0.18 | -1.89% | 9.30 | 9.88 | 2742644 | 260894.59 | 15.89% |
| 2025-11-26 | 9.72 | 9.50 | -0.22 | -2.26% | 9.43 | 9.90 | 3725055 | 357657.84 | 21.58% |
| 2025-11-25 | 9.80 | 9.72 | -0.02 | -0.21% | 9.70 | 10.25 | 6578566 | 655929.06 | 38.11% |
| 2025-11-24 | 8.98 | 9.74 | 0.89 | 10.06% | 8.73 | 9.74 | 4571068 | 424751.16 | 26.48% |
| 2025-11-21 | 8.57 | 8.85 | 0.23 | 2.67% | 8.45 | 9.15 | 3046785 | 267089.09 | 17.65% |
| 2025-11-20 | 8.73 | 8.62 | -0.04 | -0.46% | 8.61 | 8.81 | 1348090 | 117370.38 | 7.81% |
| 2025-11-19 | 8.73 | 8.66 | -0.05 | -0.57% | 8.60 | 8.86 | 1806488 | 157256.31 | 10.47% |
| 2025-11-18 | 8.45 | 8.71 | 0.21 | 2.47% | 8.40 | 8.80 | 2492870 | 215981.08 | 14.44% |
| 2025-11-17 | 8.11 | 8.50 | 0.40 | 4.94% | 8.11 | 8.54 | 1657345 | 138959.33 | 9.60% |
| 2025-11-14 | 8.28 | 8.10 | -0.24 | -2.88% | 8.10 | 8.36 | 809298 | 66454.48 | 4.69% |
| 2025-11-13 | 8.29 | 8.34 | 0.07 | 0.85% | 8.21 | 8.44 | 845503 | 70179.40 | 4.90% |
| 2025-11-12 | 8.37 | 8.27 | -0.06 | -0.72% | 8.14 | 8.37 | 783769 | 64618.99 | 4.54% |
| 2025-11-11 | 8.47 | 8.33 | -0.05 | -0.60% | 8.28 | 8.49 | 676533 | 56466.62 | 3.92% |
| 2025-11-10 | 8.43 | 8.38 | 0.03 | 0.36% | 8.35 | 8.53 | 874438 | 73642.61 | 5.07% |
| 2025-11-07 | 8.44 | 8.35 | -0.11 | -1.30% | 8.28 | 8.51 | 808389 | 67543.78 | 4.68% |
| 2025-11-06 | 8.57 | 8.46 | -0.16 | -1.86% | 8.40 | 8.61 | 1029861 | 87068.09 | 5.97% |
| 2025-11-05 | 8.52 | 8.62 | -0.03 | -0.35% | 8.48 | 8.69 | 1247634 | 107468.59 | 7.23% |
| 2025-11-04 | 8.55 | 8.65 | -0.04 | -0.46% | 8.54 | 8.71 | 1369741 | 118223.70 | 7.94% |
| 2025-11-03 | 8.57 | 8.69 | 0.19 | 2.24% | 8.47 | 8.76 | 1744704 | 150844.66 | 10.11% |
| 2025-10-31 | 8.37 | 8.50 | 0.22 | 2.66% | 8.26 | 8.55 | 1656328 | 140016.84 | 9.60% |
| 2025-10-30 | 8.43 | 8.28 | -0.04 | -0.48% | 8.27 | 8.49 | 1388650 | 116741.27 | 8.04% |
| 2025-10-29 | 8.30 | 8.32 | -0.08 | -0.95% | 8.20 | 8.36 | 798711 | 66132.23 | 4.63% |
| 2025-10-28 | 8.28 | 8.40 | 0.18 | 2.19% | 8.20 | 8.49 | 1496798 | 124911.56 | 8.67% |
| 2025-10-27 | 8.03 | 8.22 | 0.23 | 2.88% | 8.00 | 8.38 | 1099058 | 89706.65 | 6.37% |
| 2025-10-24 | 8.02 | 7.99 | -0.02 | -0.25% | 7.93 | 8.04 | 466854 | 37244.26 | 2.70% |
| 2025-10-23 | 7.92 | 8.01 | 0.04 | 0.50% | 7.90 | 8.02 | 484903 | 38660.14 | 2.81% |
| 2025-10-22 | 7.91 | 7.97 | 0.02 | 0.25% | 7.89 | 8.05 | 491161 | 39206.47 | 2.85% |
| 2025-10-21 | 7.78 | 7.95 | 0.17 | 2.19% | 7.76 | 8.03 | 635644 | 50245.64 | 3.68% |
| 2025-10-20 | 7.85 | 7.78 | 0.00 | 0.00% | 7.75 | 7.90 | 535012 | 41796.78 | 3.10% |
| 2025-10-17 | 8.08 | 7.78 | -0.26 | -3.23% | 7.78 | 8.15 | 852713 | 67849.55 | 4.94% |
| 2025-10-16 | 8.16 | 8.04 | -0.14 | -1.71% | 8.03 | 8.18 | 594572 | 48091.00 | 3.44% |
| 2025-10-15 | 8.08 | 8.18 | 0.09 | 1.11% | 8.02 | 8.18 | 631823 | 51313.84 | 3.66% |
| 2025-10-14 | 8.27 | 8.09 | -0.12 | -1.46% | 8.06 | 8.34 | 911954 | 74709.59 | 5.28% |
| 2025-10-13 | 8.01 | 8.21 | -0.24 | -2.84% | 8.01 | 8.25 | 945235 | 77178.39 | 5.48% |
| 2025-10-10 | 8.50 | 8.45 | -0.13 | -1.52% | 8.35 | 8.63 | 1311734 | 110993.20 | 7.60% |
| 2025-10-09 | 8.55 | 8.58 | 0.08 | 0.94% | 8.41 | 8.65 | 1413101 | 120224.86 | 8.19% |
| 2025-09-30 | 8.72 | 8.50 | -0.18 | -2.07% | 8.49 | 8.77 | 1567217 | 134277.28 | 9.08% |
| 2025-09-29 | 8.56 | 8.68 | -0.22 | -2.47% | 8.39 | 8.83 | 2434627 | 209927.20 | 14.10% |
| 2025-09-26 | 8.81 | 8.90 | 0.45 | 5.33% | 8.51 | 9.30 | 3974697 | 354564.09 | 23.03% |
| 2025-09-25 | 8.16 | 8.45 | 0.22 | 2.67% | 8.15 | 8.88 | 2245221 | 192699.19 | 13.01% |
| 2025-09-24 | 8.05 | 8.23 | 0.13 | 1.60% | 7.93 | 8.24 | 1030225 | 83568.23 | 5.97% |
| 2025-09-23 | 8.40 | 8.10 | -0.40 | -4.71% | 8.01 | 8.40 | 1509781 | 122998.66 | 8.75% |
| 2025-09-22 | 8.56 | 8.50 | -0.10 | -1.16% | 8.44 | 8.73 | 1403970 | 120297.96 | 8.13% |
| 2025-09-19 | 8.41 | 8.60 | 0.12 | 1.42% | 8.31 | 8.64 | 1833860 | 155192.66 | 10.62% |
| 2025-09-18 | 8.71 | 8.48 | -0.41 | -4.61% | 8.38 | 8.95 | 2836981 | 244548.98 | 16.44% |
| 2025-09-17 | 9.25 | 8.89 | -0.36 | -3.89% | 8.80 | 9.28 | 4128594 | 369842.12 | 23.92% |
| 2025-09-16 | 8.89 | 9.25 | 0.84 | 9.99% | 8.85 | 9.25 | 1410430 | 129298.04 | 8.17% |
| 2025-09-15 | 8.47 | 8.41 | -0.11 | -1.29% | 8.34 | 8.63 | 1631018 | 137834.88 | 9.45% |
| 2025-09-12 | 8.41 | 8.52 | 0.34 | 4.16% | 8.34 | 8.86 | 2865874 | 245903.33 | 16.60% |
| 2025-09-11 | 8.05 | 8.18 | 0.13 | 1.61% | 7.88 | 8.18 | 884021 | 71064.67 | 5.12% |
| 2025-09-10 | 7.91 | 8.05 | 0.11 | 1.39% | 7.91 | 8.18 | 749744 | 60605.06 | 4.34% |
| 2025-09-09 | 8.18 | 7.94 | -0.21 | -2.58% | 7.91 | 8.18 | 769366 | 61624.56 | 4.46% |
| 2025-09-08 | 8.00 | 8.15 | 0.18 | 2.26% | 8.00 | 8.35 | 1161992 | 94976.75 | 6.73% |
| 2025-09-05 | 7.82 | 7.97 | 0.17 | 2.18% | 7.67 | 7.98 | 718527 | 56384.26 | 4.16% |
| 2025-09-04 | 7.83 | 7.80 | -0.01 | -0.13% | 7.64 | 7.93 | 751689 | 58828.57 | 4.35% |
| 2025-09-03 | 8.03 | 7.81 | -0.20 | -2.50% | 7.78 | 8.17 | 734354 | 58489.87 | 4.25% |
| 2025-09-02 | 8.27 | 8.01 | -0.30 | -3.61% | 7.95 | 8.29 | 1019871 | 82277.56 | 5.91% |
| 2025-09-01 | 8.17 | 8.31 | 0.13 | 1.59% | 8.17 | 8.38 | 981191 | 81063.80 | 5.68% |
| 2025-08-29 | 8.33 | 8.18 | -0.16 | -1.92% | 8.16 | 8.42 | 820300 | 67732.45 | 4.75% |
| 2025-08-28 | 8.15 | 8.34 | 0.15 | 1.83% | 8.02 | 8.34 | 1312665 | 107655.28 | 7.60% |
| 2025-08-27 | 8.56 | 8.19 | -0.31 | -3.65% | 8.18 | 8.62 | 1331640 | 112533.35 | 7.71% |
| 2025-08-26 | 8.31 | 8.50 | 0.12 | 1.43% | 8.28 | 8.60 | 1511011 | 128737.50 | 8.75% |
| 2025-08-25 | 8.35 | 8.38 | 0.04 | 0.48% | 8.30 | 8.59 | 1369215 | 115394.41 | 7.93% |
| 2025-08-22 | 8.26 | 8.34 | 0.06 | 0.72% | 8.26 | 8.38 | 1067342 | 88755.73 | 6.18% |
| 2025-08-21 | 8.30 | 8.28 | -0.14 | -1.66% | 8.21 | 8.43 | 1339757 | 111531.02 | 7.76% |
| 2025-08-20 | 8.18 | 8.42 | 0.22 | 2.68% | 8.15 | 8.77 | 2355402 | 198768.53 | 13.65% |
| 2025-08-19 | 8.07 | 8.20 | 0.13 | 1.61% | 8.02 | 8.30 | 1532241 | 125442.27 | 8.88% |
| 2025-08-18 | 7.89 | 8.07 | 0.18 | 2.28% | 7.88 | 8.12 | 1330692 | 107059.23 | 7.71% |
| 2025-08-15 | 7.87 | 7.89 | 0.02 | 0.25% | 7.83 | 7.90 | 641810 | 50543.02 | 3.72% |
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。
