| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 7.55 | 7.54 | -0.07 | -0.92% | 7.50 | 7.65 | 664053 | 50222.87 | 3.85% |
| 2025-06-26 | 7.51 | 7.61 | 0.11 | 1.47% | 7.43 | 7.80 | 1084742 | 83016.01 | 6.28% |
| 2025-06-25 | 7.48 | 7.50 | 0.03 | 0.40% | 7.40 | 7.52 | 567728 | 42388.15 | 3.29% |
| 2025-06-24 | 7.33 | 7.47 | 0.15 | 2.05% | 7.33 | 7.52 | 498235 | 37138.97 | 2.89% |
| 2025-06-23 | 7.16 | 7.32 | 0.02 | 0.27% | 7.13 | 7.35 | 422787 | 30767.78 | 2.45% |
| 2025-06-20 | 7.48 | 7.30 | -0.06 | -0.82% | 7.26 | 7.54 | 640620 | 47191.28 | 3.71% |
| 2025-06-19 | 7.52 | 7.38 | -0.11 | -1.47% | 7.36 | 7.55 | 496178 | 36986.04 | 2.87% |
| 2025-06-18 | 7.58 | 7.49 | -0.12 | -1.58% | 7.42 | 7.59 | 518900 | 38843.36 | 3.01% |
| 2025-06-17 | 7.76 | 7.61 | -0.15 | -1.93% | 7.58 | 7.79 | 666199 | 50872.12 | 3.86% |
| 2025-06-16 | 7.65 | 7.76 | 0.08 | 1.04% | 7.63 | 7.83 | 657423 | 50961.88 | 3.81% |
| 2025-06-13 | 7.97 | 7.68 | -0.35 | -4.36% | 7.67 | 7.99 | 1150203 | 89312.72 | 6.66% |
| 2025-06-12 | 7.92 | 8.03 | -0.03 | -0.37% | 7.86 | 8.17 | 1666683 | 133991.53 | 9.66% |
| 2025-06-11 | 7.71 | 8.06 | 0.31 | 4.00% | 7.65 | 8.20 | 2265804 | 180988.08 | 13.13% |
| 2025-06-10 | 7.65 | 7.75 | 0.11 | 1.44% | 7.55 | 7.88 | 1314029 | 101538.30 | 7.61% |
| 2025-06-09 | 7.45 | 7.64 | 0.22 | 2.96% | 7.44 | 7.73 | 886249 | 67463.96 | 5.13% |
| 2025-06-06 | 7.50 | 7.42 | -0.10 | -1.33% | 7.40 | 7.51 | 406222 | 30191.76 | 2.35% |
| 2025-06-05 | 7.40 | 7.52 | 0.11 | 1.48% | 7.36 | 7.55 | 647634 | 48509.90 | 3.75% |
| 2025-06-04 | 7.39 | 7.41 | 0.11 | 1.51% | 7.35 | 7.53 | 571358 | 42397.30 | 3.31% |
| 2025-06-03 | 7.20 | 7.30 | 0.02 | 0.27% | 7.20 | 7.42 | 358953 | 26341.68 | 2.08% |
| 2025-05-30 | 7.42 | 7.28 | -0.17 | -2.28% | 7.26 | 7.43 | 413451 | 30257.18 | 2.40% |
| 2025-05-29 | 7.27 | 7.45 | 0.18 | 2.48% | 7.25 | 7.46 | 495132 | 36652.64 | 2.87% |
| 2025-05-28 | 7.40 | 7.27 | -0.13 | -1.76% | 7.24 | 7.44 | 472763 | 34520.37 | 2.74% |
| 2025-05-27 | 7.48 | 7.40 | -0.13 | -1.73% | 7.38 | 7.53 | 407401 | 30283.05 | 2.36% |
| 2025-05-26 | 7.49 | 7.53 | 0.15 | 2.03% | 7.40 | 7.55 | 485903 | 36309.78 | 2.81% |
| 2025-05-23 | 7.57 | 7.38 | -0.19 | -2.51% | 7.35 | 7.57 | 598460 | 44647.69 | 3.47% |
| 2025-05-22 | 7.60 | 7.57 | -0.07 | -0.92% | 7.51 | 7.76 | 607643 | 46262.02 | 3.52% |
| 2025-05-21 | 7.74 | 7.64 | -0.16 | -2.05% | 7.64 | 7.81 | 634030 | 48783.73 | 3.67% |
| 2025-05-20 | 7.56 | 7.80 | 0.21 | 2.77% | 7.51 | 7.89 | 1041476 | 81033.09 | 6.03% |
| 2025-05-19 | 7.66 | 7.59 | -0.10 | -1.30% | 7.50 | 7.67 | 584598 | 44216.47 | 3.39% |
| 2025-05-16 | 7.72 | 7.69 | -0.15 | -1.91% | 7.65 | 7.82 | 741002 | 57314.15 | 4.29% |
| 2025-05-15 | 7.76 | 7.84 | 0.03 | 0.38% | 7.53 | 7.96 | 1433287 | 111244.43 | 8.30% |
| 2025-05-14 | 7.70 | 7.81 | -0.01 | -0.13% | 7.67 | 7.95 | 1108658 | 86695.75 | 6.42% |
| 2025-05-13 | 7.66 | 7.82 | 0.22 | 2.89% | 7.62 | 8.36 | 2107464 | 168677.78 | 12.21% |
| 2025-05-12 | 7.61 | 7.60 | 0.09 | 1.20% | 7.48 | 7.65 | 658454 | 49782.98 | 3.81% |
| 2025-05-09 | 7.76 | 7.51 | -0.32 | -4.09% | 7.49 | 7.76 | 1085777 | 82144.59 | 6.29% |
| 2025-05-08 | 7.45 | 7.83 | 0.34 | 4.54% | 7.43 | 7.84 | 1522816 | 117430.59 | 8.82% |
| 2025-05-07 | 7.68 | 7.49 | -0.07 | -0.93% | 7.41 | 7.72 | 820820 | 61849.69 | 4.76% |
| 2025-05-06 | 7.31 | 7.56 | 0.29 | 3.99% | 7.29 | 7.56 | 939150 | 70002.47 | 5.44% |
| 2025-04-30 | 7.13 | 7.27 | 0.14 | 1.96% | 7.13 | 7.40 | 823120 | 59977.32 | 4.77% |
| 2025-04-29 | 7.05 | 7.13 | 0.02 | 0.28% | 7.00 | 7.22 | 565653 | 40460.72 | 3.28% |
| 2025-04-28 | 7.10 | 7.11 | 0.01 | 0.14% | 7.02 | 7.30 | 664805 | 47436.47 | 3.85% |
| 2025-04-25 | 7.08 | 7.10 | 0.03 | 0.42% | 7.08 | 7.19 | 392606 | 28036.84 | 2.27% |
| 2025-04-24 | 7.19 | 7.07 | -0.12 | -1.67% | 7.04 | 7.21 | 423988 | 30116.98 | 2.46% |
| 2025-04-23 | 7.19 | 7.19 | 0.04 | 0.56% | 7.14 | 7.27 | 443832 | 31944.57 | 2.57% |
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。
