| 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 | 12.30 | 12.65 | 0.67 | 5.59% | 12.15 | 12.94 | 4362562 | 544914.31 | 25.27% |
| 2026-02-02 | 12.15 | 11.98 | -0.14 | -1.16% | 11.90 | 12.63 | 3742124 | 457393.25 | 21.68% |
| 2026-01-30 | 12.01 | 12.12 | -0.34 | -2.73% | 12.00 | 12.66 | 4265725 | 523589.16 | 24.71% |
| 2026-01-29 | 11.18 | 12.46 | 0.68 | 5.77% | 11.14 | 12.96 | 6495530 | 803985.56 | 37.63% |
| 2026-01-28 | 11.22 | 11.78 | 0.55 | 4.90% | 11.03 | 12.35 | 5995645 | 720351.94 | 34.73% |
| 2026-01-27 | 11.32 | 11.23 | -0.02 | -0.18% | 10.86 | 11.59 | 2884695 | 323528.00 | 16.71% |
| 2026-01-26 | 11.50 | 11.25 | -0.24 | -2.09% | 10.97 | 11.79 | 2806462 | 317726.66 | 16.26% |
| 2026-01-23 | 11.13 | 11.49 | 0.50 | 4.55% | 11.06 | 11.70 | 3328154 | 379570.00 | 19.28% |
| 2026-01-22 | 10.62 | 10.99 | 0.21 | 1.95% | 10.59 | 11.18 | 2635032 | 287984.62 | 15.27% |
| 2026-01-21 | 10.76 | 10.78 | 0.00 | 0.00% | 10.61 | 11.13 | 2745446 | 298589.44 | 15.90% |
| 2026-01-20 | 11.13 | 10.78 | 0.18 | 1.70% | 10.63 | 11.36 | 3821464 | 416385.31 | 22.14% |
| 2026-01-19 | 11.11 | 10.60 | -0.92 | -7.99% | 10.58 | 11.22 | 4131776 | 448445.28 | 23.94% |
| 2026-01-16 | 12.43 | 11.52 | -1.28 | -10.00% | 11.52 | 12.47 | 2739454 | 325163.84 | 15.87% |
| 2026-01-15 | 13.85 | 12.80 | -1.01 | -7.31% | 12.43 | 13.90 | 6960099 | 894558.75 | 40.32% |
| 2026-01-14 | 12.50 | 13.81 | 1.26 | 10.04% | 12.19 | 13.81 | 4230566 | 558321.94 | 24.51% |
| 2026-01-13 | 12.55 | 12.55 | 1.14 | 9.99% | 12.00 | 12.55 | 3677121 | 457123.53 | 21.30% |
| 2026-01-12 | 10.91 | 11.41 | 1.04 | 10.03% | 10.69 | 11.41 | 2971368 | 333498.97 | 17.21% |
| 2026-01-09 | 9.43 | 10.37 | 0.94 | 9.97% | 9.37 | 10.37 | 4353606 | 440889.00 | 25.22% |
| 2026-01-08 | 9.23 | 9.43 | 0.16 | 1.73% | 9.10 | 9.55 | 2375011 | 222353.45 | 13.76% |
| 2026-01-07 | 9.20 | 9.27 | 0.03 | 0.32% | 9.13 | 9.55 | 2626393 | 244365.80 | 15.22% |
| 2026-01-06 | 9.02 | 9.24 | -0.07 | -0.75% | 9.01 | 9.28 | 2422476 | 222684.70 | 14.03% |
| 2026-01-05 | 8.90 | 9.31 | 0.44 | 4.96% | 8.79 | 9.59 | 3279636 | 299767.22 | 19.00% |
| 2025-12-31 | 8.45 | 8.87 | 0.40 | 4.72% | 8.43 | 9.07 | 2561130 | 225787.11 | 14.84% |
| 2025-12-30 | 8.45 | 8.48 | 0.11 | 1.31% | 8.41 | 8.63 | 1428986 | 121534.38 | 8.28% |
| 2025-12-29 | 8.30 | 8.37 | 0.01 | 0.12% | 8.29 | 8.45 | 906251 | 75810.59 | 5.25% |
| 2025-12-26 | 8.18 | 8.36 | 0.16 | 1.95% | 8.15 | 8.41 | 1308856 | 108777.93 | 7.58% |
| 2025-12-25 | 8.15 | 8.20 | 0.04 | 0.49% | 8.12 | 8.24 | 698455 | 57210.57 | 4.05% |
| 2025-12-24 | 8.08 | 8.16 | 0.04 | 0.49% | 8.06 | 8.17 | 607546 | 49393.36 | 3.52% |
| 2025-12-23 | 8.25 | 8.12 | -0.09 | -1.10% | 8.10 | 8.36 | 906767 | 74528.35 | 5.25% |
| 2025-12-22 | 8.20 | 8.21 | -0.04 | -0.48% | 8.18 | 8.29 | 835107 | 68719.34 | 4.84% |
| 2025-12-19 | 8.41 | 8.25 | 0.14 | 1.73% | 8.09 | 8.49 | 1571907 | 129481.65 | 9.11% |
| 2025-12-18 | 8.13 | 8.11 | -0.14 | -1.70% | 8.09 | 8.33 | 773888 | 63431.94 | 4.48% |
| 2025-12-17 | 7.98 | 8.25 | 0.23 | 2.87% | 7.97 | 8.25 | 1089044 | 88403.03 | 6.31% |
| 2025-12-16 | 8.30 | 8.02 | -0.37 | -4.41% | 7.98 | 8.34 | 1124026 | 91129.66 | 6.51% |
| 2025-12-15 | 8.32 | 8.39 | -0.01 | -0.12% | 8.17 | 8.59 | 1175990 | 98260.91 | 6.81% |
| 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% |
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。
