| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 7.96 | 7.87 | -0.12 | -1.50% | 7.77 | 8.03 | 992705 | 78434.65 | 5.75% |
| 2025-08-13 | 7.83 | 7.99 | 0.16 | 2.04% | 7.83 | 8.03 | 1218335 | 97029.16 | 7.06% |
| 2025-08-12 | 7.86 | 7.83 | -0.04 | -0.51% | 7.81 | 7.90 | 398046 | 31247.95 | 2.31% |
| 2025-08-11 | 7.75 | 7.87 | 0.13 | 1.68% | 7.72 | 7.89 | 528640 | 41405.03 | 3.06% |
| 2025-08-08 | 7.86 | 7.74 | -0.11 | -1.40% | 7.73 | 7.88 | 504878 | 39273.34 | 2.92% |
| 2025-08-07 | 7.92 | 7.85 | -0.07 | -0.88% | 7.85 | 7.95 | 491892 | 38742.46 | 2.85% |
| 2025-08-06 | 7.92 | 7.92 | 0.00 | 0.00% | 7.84 | 7.93 | 566491 | 44664.73 | 3.28% |
| 2025-08-05 | 7.99 | 7.92 | -0.06 | -0.75% | 7.88 | 8.00 | 627967 | 49694.21 | 3.64% |
| 2025-08-04 | 8.00 | 7.98 | -0.07 | -0.87% | 7.92 | 8.04 | 780138 | 62075.29 | 4.52% |
| 2025-08-01 | 7.91 | 8.05 | 0.17 | 2.16% | 7.81 | 8.06 | 1382409 | 110066.00 | 8.01% |
| 2025-07-31 | 7.91 | 7.88 | 0.07 | 0.90% | 7.85 | 8.04 | 1357768 | 107933.95 | 7.87% |
| 2025-07-30 | 7.82 | 7.81 | -0.04 | -0.51% | 7.74 | 7.90 | 674456 | 52807.43 | 3.91% |
| 2025-07-29 | 7.76 | 7.85 | 0.07 | 0.90% | 7.73 | 7.86 | 550770 | 43014.38 | 3.19% |
| 2025-07-28 | 7.87 | 7.78 | -0.08 | -1.02% | 7.77 | 7.88 | 476801 | 37196.61 | 2.76% |
| 2025-07-25 | 7.81 | 7.86 | 0.06 | 0.77% | 7.79 | 7.92 | 796064 | 62545.90 | 4.61% |
| 2025-07-24 | 7.65 | 7.80 | 0.14 | 1.83% | 7.63 | 7.84 | 695945 | 54075.53 | 4.03% |
| 2025-07-23 | 7.70 | 7.66 | -0.06 | -0.78% | 7.65 | 7.75 | 441549 | 34055.36 | 2.56% |
| 2025-07-22 | 7.75 | 7.72 | -0.04 | -0.52% | 7.65 | 7.75 | 496044 | 38149.09 | 2.87% |
| 2025-07-21 | 7.72 | 7.76 | 0.01 | 0.13% | 7.71 | 7.78 | 426969 | 33083.12 | 2.47% |
| 2025-07-18 | 7.79 | 7.75 | -0.04 | -0.51% | 7.74 | 7.85 | 407206 | 31668.45 | 2.36% |
| 2025-07-17 | 7.74 | 7.79 | 0.01 | 0.13% | 7.70 | 7.80 | 463274 | 35948.46 | 2.68% |
| 2025-07-16 | 7.77 | 7.78 | 0.01 | 0.13% | 7.76 | 7.94 | 659454 | 51705.95 | 3.82% |
| 2025-07-15 | 7.72 | 7.77 | 0.02 | 0.26% | 7.65 | 7.78 | 588249 | 45408.82 | 3.41% |
| 2025-07-14 | 7.85 | 7.75 | -0.13 | -1.65% | 7.74 | 7.85 | 614330 | 47737.02 | 3.56% |
| 2025-07-11 | 7.92 | 7.88 | -0.19 | -2.35% | 7.85 | 7.98 | 1316076 | 103950.32 | 7.62% |
| 2025-07-10 | 7.68 | 8.07 | 0.35 | 4.53% | 7.62 | 8.39 | 2110015 | 168068.89 | 12.22% |
| 2025-07-09 | 7.67 | 7.72 | 0.06 | 0.78% | 7.63 | 7.81 | 932653 | 72033.26 | 5.40% |
| 2025-07-08 | 7.58 | 7.66 | 0.01 | 0.13% | 7.53 | 7.67 | 649377 | 49493.00 | 3.76% |
| 2025-07-07 | 7.52 | 7.65 | 0.16 | 2.14% | 7.38 | 7.76 | 864882 | 65673.95 | 5.01% |
| 2025-07-04 | 7.44 | 7.49 | 0.03 | 0.40% | 7.39 | 7.55 | 441622 | 32969.09 | 2.56% |
| 2025-07-03 | 7.46 | 7.46 | 0.01 | 0.13% | 7.42 | 7.50 | 284022 | 21185.45 | 1.65% |
| 2025-07-02 | 7.54 | 7.45 | -0.12 | -1.59% | 7.42 | 7.56 | 389291 | 29108.20 | 2.26% |
| 2025-07-01 | 7.64 | 7.57 | -0.07 | -0.92% | 7.48 | 7.64 | 463932 | 35055.95 | 2.69% |
| 2025-06-30 | 7.54 | 7.64 | 0.10 | 1.33% | 7.54 | 7.74 | 602449 | 46011.68 | 3.49% |
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。
