| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 22.50 | 22.20 | -0.39 | -1.73% | 22.13 | 22.88 | 122531 | 27447.29 | 2.27% |
| 2025-12-12 | 22.38 | 22.59 | 0.19 | 0.85% | 22.12 | 22.83 | 164180 | 36949.71 | 3.04% |
| 2025-12-11 | 23.53 | 22.40 | -1.10 | -4.68% | 22.25 | 24.27 | 312740 | 72034.28 | 5.79% |
| 2025-12-10 | 22.82 | 23.50 | 0.22 | 0.95% | 22.68 | 23.66 | 258969 | 60081.52 | 4.79% |
| 2025-12-09 | 21.77 | 23.28 | 1.36 | 6.20% | 21.65 | 24.10 | 338532 | 78416.04 | 6.26% |
| 2025-12-08 | 21.80 | 21.92 | 0.62 | 2.91% | 21.80 | 22.48 | 209125 | 46180.97 | 3.87% |
| 2025-12-05 | 20.86 | 21.30 | 0.34 | 1.62% | 20.80 | 21.36 | 112101 | 23743.42 | 2.07% |
| 2025-12-04 | 21.00 | 20.96 | 0.01 | 0.05% | 20.66 | 21.28 | 100654 | 21030.98 | 1.86% |
| 2025-12-03 | 20.81 | 20.95 | 0.06 | 0.29% | 20.71 | 21.27 | 78825 | 16521.27 | 1.49% |
| 2025-12-02 | 20.93 | 20.89 | -0.10 | -0.48% | 20.78 | 21.11 | 69480 | 14514.32 | 1.31% |
| 2025-12-01 | 20.58 | 20.99 | 0.44 | 2.14% | 20.44 | 21.13 | 125446 | 26196.26 | 2.37% |
| 2025-11-28 | 20.33 | 20.55 | 0.21 | 1.03% | 20.20 | 20.93 | 77870 | 15973.64 | 1.47% |
| 2025-11-27 | 20.20 | 20.34 | 0.15 | 0.74% | 20.10 | 20.52 | 57530 | 11688.50 | 1.09% |
| 2025-11-26 | 20.66 | 20.19 | -0.56 | -2.70% | 20.11 | 20.95 | 109645 | 22427.20 | 2.07% |
| 2025-11-25 | 20.39 | 20.75 | 0.67 | 3.34% | 20.10 | 21.08 | 131928 | 27400.67 | 2.49% |
| 2025-11-24 | 19.29 | 20.08 | 0.78 | 4.04% | 19.29 | 20.22 | 78635 | 15574.04 | 1.48% |
| 2025-11-21 | 19.75 | 19.30 | -0.60 | -3.02% | 19.27 | 19.97 | 53622 | 10474.11 | 1.01% |
| 2025-11-20 | 19.79 | 19.90 | 0.12 | 0.61% | 19.67 | 20.19 | 55343 | 11039.46 | 1.04% |
| 2025-11-19 | 19.92 | 19.78 | -0.21 | -1.05% | 19.69 | 20.14 | 40684 | 8070.67 | 0.77% |
| 2025-11-18 | 20.09 | 19.99 | -0.16 | -0.79% | 19.81 | 20.18 | 53570 | 10681.19 | 1.01% |
| 2025-11-17 | 20.20 | 20.15 | -0.15 | -0.74% | 20.08 | 20.32 | 42861 | 8653.94 | 0.81% |
| 2025-11-14 | 20.56 | 20.30 | -0.34 | -1.65% | 20.26 | 20.78 | 62622 | 12807.08 | 1.18% |
| 2025-11-13 | 20.80 | 20.64 | -0.19 | -0.91% | 20.50 | 21.10 | 71136 | 14744.36 | 1.34% |
| 2025-11-12 | 20.15 | 20.83 | 0.61 | 3.02% | 20.00 | 20.95 | 132199 | 27344.59 | 2.50% |
| 2025-11-11 | 20.77 | 20.22 | -0.52 | -2.51% | 20.16 | 21.01 | 96393 | 19771.62 | 1.82% |
| 2025-11-10 | 20.69 | 20.74 | 0.11 | 0.53% | 20.36 | 20.83 | 72181 | 14876.43 | 1.36% |
| 2025-11-07 | 20.61 | 20.63 | -0.14 | -0.67% | 20.56 | 20.87 | 58269 | 12055.82 | 1.10% |
| 2025-11-06 | 20.37 | 20.77 | 0.33 | 1.61% | 20.31 | 21.00 | 101648 | 21053.62 | 1.92% |
| 2025-11-05 | 20.27 | 20.44 | -0.07 | -0.34% | 19.80 | 20.56 | 119838 | 24132.33 | 2.26% |
| 2025-11-04 | 21.09 | 20.51 | -0.74 | -3.48% | 20.40 | 21.18 | 121472 | 25108.77 | 2.29% |
| 2025-11-03 | 21.10 | 21.25 | 0.30 | 1.43% | 20.71 | 21.30 | 127717 | 26940.82 | 2.41% |
| 2025-10-31 | 20.88 | 20.95 | 0.06 | 0.29% | 20.62 | 21.14 | 108426 | 22653.14 | 2.05% |
| 2025-10-30 | 21.03 | 20.89 | -0.12 | -0.57% | 20.81 | 21.68 | 206091 | 43696.34 | 3.89% |
| 2025-10-29 | 20.66 | 21.01 | 0.26 | 1.25% | 20.53 | 21.16 | 119771 | 25115.10 | 2.26% |
| 2025-10-28 | 20.85 | 20.75 | -0.06 | -0.29% | 20.56 | 20.98 | 105640 | 21928.29 | 1.99% |
| 2025-10-27 | 20.99 | 20.81 | 0.04 | 0.19% | 20.62 | 20.99 | 113401 | 23558.43 | 2.14% |
| 2025-10-24 | 20.35 | 20.77 | 0.64 | 3.18% | 20.20 | 20.92 | 163990 | 33840.55 | 3.10% |
| 2025-10-23 | 20.23 | 20.13 | -0.22 | -1.08% | 19.61 | 20.40 | 133767 | 26656.15 | 2.53% |
| 2025-10-22 | 21.01 | 20.35 | -0.20 | -0.97% | 20.11 | 21.38 | 163966 | 33725.89 | 3.10% |
| 2025-10-21 | 20.39 | 20.55 | 0.16 | 0.78% | 20.33 | 20.80 | 102316 | 21020.06 | 1.93% |
| 2025-10-20 | 20.76 | 20.39 | -0.19 | -0.92% | 20.25 | 20.86 | 110406 | 22588.49 | 2.08% |
| 2025-10-17 | 21.05 | 20.58 | -0.32 | -1.53% | 20.53 | 21.20 | 127558 | 26479.54 | 2.41% |
| 2025-10-16 | 20.88 | 20.90 | -0.07 | -0.33% | 20.67 | 21.72 | 241508 | 51021.45 | 4.56% |
| 2025-10-15 | 19.01 | 20.97 | 1.91 | 10.02% | 18.87 | 20.97 | 256903 | 51805.07 | 4.85% |
| 2025-10-14 | 19.36 | 19.06 | -0.15 | -0.78% | 19.00 | 19.38 | 87166 | 16695.30 | 1.65% |
| 2025-10-13 | 18.76 | 19.21 | -0.01 | -0.05% | 18.65 | 19.33 | 78076 | 14877.79 | 1.47% |
| 2025-10-10 | 19.12 | 19.22 | 0.10 | 0.52% | 18.94 | 19.34 | 96105 | 18385.41 | 1.81% |
| 2025-10-09 | 18.75 | 19.12 | 0.39 | 2.08% | 18.75 | 19.21 | 103998 | 19818.93 | 1.96% |
| 2025-09-30 | 18.50 | 18.73 | 0.26 | 1.41% | 18.42 | 19.00 | 73617 | 13765.57 | 1.39% |
| 2025-09-29 | 18.66 | 18.47 | -0.20 | -1.07% | 18.33 | 18.78 | 64869 | 11987.25 | 1.22% |
| 2025-09-26 | 18.70 | 18.67 | -0.03 | -0.16% | 18.53 | 19.09 | 80320 | 15072.48 | 1.52% |
| 2025-09-25 | 19.00 | 18.84 | -0.17 | -0.89% | 18.74 | 19.05 | 63078 | 11904.71 | 1.19% |
| 2025-09-24 | 18.42 | 19.01 | 0.59 | 3.20% | 18.39 | 19.10 | 112658 | 21293.87 | 2.13% |
| 2025-09-23 | 18.51 | 18.42 | -0.23 | -1.23% | 18.02 | 18.69 | 77946 | 14214.22 | 1.47% |
| 2025-09-22 | 18.80 | 18.65 | -0.11 | -0.59% | 18.37 | 18.90 | 71736 | 13317.88 | 1.35% |
| 2025-09-19 | 18.66 | 18.76 | 0.13 | 0.70% | 18.51 | 18.91 | 85541 | 15993.22 | 1.61% |
| 2025-09-18 | 18.48 | 18.63 | 0.13 | 0.70% | 18.43 | 19.20 | 148032 | 27870.52 | 2.79% |
| 2025-09-17 | 18.68 | 18.50 | -0.18 | -0.96% | 18.39 | 18.81 | 108001 | 20077.48 | 2.04% |
| 2025-09-16 | 18.78 | 18.68 | -0.08 | -0.43% | 18.46 | 18.90 | 77026 | 14361.57 | 1.45% |
| 2025-09-15 | 18.83 | 18.76 | 0.12 | 0.64% | 18.73 | 19.06 | 113484 | 21392.79 | 2.14% |
| 2025-09-12 | 18.76 | 18.64 | -0.07 | -0.37% | 18.58 | 19.01 | 126615 | 23787.11 | 2.39% |
| 2025-09-11 | 18.60 | 18.71 | 0.05 | 0.27% | 18.38 | 18.73 | 99723 | 18542.95 | 1.88% |
| 2025-09-10 | 18.82 | 18.66 | -0.14 | -0.74% | 18.53 | 18.99 | 74040 | 13847.88 | 1.40% |
| 2025-09-09 | 19.20 | 18.80 | -0.39 | -2.03% | 18.74 | 19.35 | 86007 | 16321.88 | 1.62% |
| 2025-09-08 | 19.75 | 19.19 | -0.46 | -2.34% | 19.03 | 19.80 | 185837 | 35830.91 | 3.51% |
| 2025-09-05 | 19.50 | 19.65 | 0.24 | 1.24% | 19.32 | 19.73 | 75606 | 14794.37 | 1.43% |
| 2025-09-04 | 19.98 | 19.41 | -0.64 | -3.19% | 19.11 | 20.12 | 86157 | 16947.96 | 1.63% |
| 2025-09-03 | 20.58 | 20.05 | -0.38 | -1.86% | 19.97 | 20.58 | 61851 | 12481.47 | 1.17% |
| 2025-09-02 | 21.01 | 20.43 | -0.57 | -2.71% | 20.22 | 21.09 | 81143 | 16695.81 | 1.53% |
| 2025-09-01 | 21.54 | 21.00 | -0.28 | -1.32% | 20.62 | 21.54 | 126572 | 26513.44 | 2.39% |
| 2025-08-29 | 21.75 | 21.28 | -0.47 | -2.16% | 21.20 | 21.82 | 88733 | 18981.92 | 1.68% |
| 2025-08-28 | 21.12 | 21.75 | 0.59 | 2.79% | 20.84 | 21.75 | 123007 | 26181.15 | 2.32% |
| 2025-08-27 | 22.10 | 21.16 | -1.00 | -4.51% | 21.15 | 22.12 | 106859 | 23120.78 | 2.02% |
| 2025-08-26 | 21.41 | 22.16 | 0.69 | 3.21% | 21.35 | 22.49 | 146838 | 32589.64 | 2.77% |
| 2025-08-25 | 21.92 | 21.47 | -0.45 | -2.05% | 21.05 | 22.07 | 146174 | 31296.49 | 2.76% |
| 2025-08-22 | 21.81 | 21.92 | -0.04 | -0.18% | 21.31 | 22.00 | 134430 | 29130.33 | 2.54% |
| 2025-08-21 | 21.83 | 21.96 | 0.15 | 0.69% | 21.55 | 22.20 | 125925 | 27607.74 | 2.38% |
| 2025-08-20 | 21.33 | 21.81 | 0.59 | 2.78% | 21.12 | 22.29 | 133573 | 29009.54 | 2.52% |
| 2025-08-19 | 21.68 | 21.22 | -0.29 | -1.35% | 21.15 | 21.75 | 94125 | 20131.06 | 1.78% |
| 2025-08-18 | 21.31 | 21.51 | 0.20 | 0.94% | 20.80 | 21.84 | 182638 | 39023.49 | 3.45% |
广电计量(002967)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。
