| 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 | 4.33 | 4.33 | 0.01 | 0.23% | 4.30 | 4.39 | 116592 | 5050.72 | 1.64% |
| 2026-02-02 | 4.34 | 4.32 | -0.03 | -0.69% | 4.31 | 4.43 | 117020 | 5107.19 | 1.65% |
| 2026-01-30 | 4.30 | 4.35 | 0.02 | 0.46% | 4.25 | 4.37 | 152057 | 6558.05 | 2.14% |
| 2026-01-29 | 4.25 | 4.33 | 0.01 | 0.23% | 4.25 | 4.45 | 152621 | 6679.79 | 2.15% |
| 2026-01-28 | 4.24 | 4.32 | 0.08 | 1.89% | 4.24 | 4.38 | 152045 | 6564.30 | 2.14% |
| 2026-01-27 | 4.34 | 4.24 | -0.13 | -2.97% | 4.23 | 4.39 | 171321 | 7311.28 | 2.41% |
| 2026-01-26 | 4.48 | 4.37 | -0.08 | -1.80% | 4.31 | 4.48 | 164821 | 7191.70 | 2.32% |
| 2026-01-23 | 4.31 | 4.45 | 0.15 | 3.49% | 4.28 | 4.55 | 229376 | 10162.31 | 3.23% |
| 2026-01-22 | 4.27 | 4.30 | 0.03 | 0.70% | 4.21 | 4.35 | 173856 | 7448.48 | 2.45% |
| 2026-01-21 | 4.40 | 4.27 | -0.19 | -4.26% | 4.21 | 4.41 | 283476 | 12144.08 | 3.99% |
| 2026-01-20 | 4.25 | 4.46 | 0.21 | 4.94% | 4.23 | 4.68 | 393292 | 17635.51 | 5.53% |
| 2026-01-19 | 4.33 | 4.25 | -0.24 | -5.35% | 4.16 | 4.37 | 241578 | 10260.41 | 3.40% |
| 2026-01-16 | 4.50 | 4.49 | -0.01 | -0.22% | 4.32 | 4.54 | 200513 | 8889.77 | 2.82% |
| 2026-01-15 | 4.60 | 4.50 | -0.10 | -2.17% | 4.45 | 4.60 | 150892 | 6791.84 | 2.12% |
| 2026-01-14 | 4.59 | 4.60 | 0.02 | 0.44% | 4.52 | 4.69 | 163113 | 7519.35 | 2.29% |
| 2026-01-13 | 4.55 | 4.58 | 0.01 | 0.22% | 4.47 | 4.63 | 211383 | 9661.86 | 2.97% |
| 2026-01-12 | 4.46 | 4.57 | 0.13 | 2.93% | 4.46 | 4.61 | 221462 | 10084.84 | 3.12% |
| 2026-01-09 | 4.31 | 4.44 | 0.13 | 3.02% | 4.27 | 4.44 | 157182 | 6887.09 | 2.21% |
| 2026-01-08 | 4.22 | 4.31 | 0.07 | 1.65% | 4.21 | 4.32 | 104227 | 4461.09 | 1.47% |
| 2026-01-07 | 4.39 | 4.24 | -0.11 | -2.53% | 4.22 | 4.39 | 124529 | 5325.32 | 1.75% |
| 2026-01-06 | 4.28 | 4.35 | 0.05 | 1.16% | 4.27 | 4.41 | 115497 | 5020.96 | 1.62% |
| 2026-01-05 | 4.20 | 4.30 | 0.10 | 2.38% | 4.19 | 4.32 | 137742 | 5893.47 | 1.94% |
| 2025-12-31 | 4.19 | 4.20 | 0.01 | 0.24% | 4.11 | 4.23 | 100450 | 4184.74 | 1.41% |
| 2025-12-30 | 4.13 | 4.19 | 0.04 | 0.96% | 4.12 | 4.32 | 148825 | 6300.64 | 2.09% |
| 2025-12-29 | 4.18 | 4.15 | -0.05 | -1.19% | 4.13 | 4.22 | 97792 | 4067.14 | 1.38% |
| 2025-12-26 | 4.27 | 4.20 | -0.09 | -2.10% | 4.18 | 4.31 | 150763 | 6369.03 | 2.12% |
| 2025-12-25 | 4.30 | 4.29 | -0.02 | -0.46% | 4.24 | 4.32 | 89477 | 3828.81 | 1.26% |
| 2025-12-24 | 4.28 | 4.31 | 0.00 | 0.00% | 4.28 | 4.38 | 82619 | 3565.71 | 1.16% |
| 2025-12-23 | 4.40 | 4.31 | -0.07 | -1.60% | 4.28 | 4.41 | 110273 | 4763.22 | 1.55% |
| 2025-12-22 | 4.36 | 4.38 | 0.02 | 0.46% | 4.35 | 4.40 | 92848 | 4058.51 | 1.31% |
| 2025-12-19 | 4.26 | 4.36 | 0.09 | 2.11% | 4.23 | 4.37 | 101530 | 4385.84 | 1.43% |
| 2025-12-18 | 4.26 | 4.27 | 0.03 | 0.71% | 4.22 | 4.38 | 129881 | 5597.02 | 1.83% |
| 2025-12-17 | 4.23 | 4.24 | 0.01 | 0.24% | 4.14 | 4.29 | 93978 | 3959.38 | 1.32% |
| 2025-12-16 | 4.34 | 4.23 | -0.09 | -2.08% | 4.20 | 4.34 | 122013 | 5200.73 | 1.72% |
| 2025-12-15 | 4.33 | 4.32 | 0.00 | 0.00% | 4.23 | 4.39 | 89390 | 3866.98 | 1.26% |
| 2025-12-12 | 4.39 | 4.32 | -0.05 | -1.14% | 4.30 | 4.41 | 91975 | 4011.75 | 1.29% |
| 2025-12-11 | 4.43 | 4.37 | -0.08 | -1.80% | 4.33 | 4.53 | 111972 | 4946.80 | 1.57% |
| 2025-12-10 | 4.51 | 4.45 | -0.06 | -1.33% | 4.42 | 4.54 | 86551 | 3876.26 | 1.22% |
| 2025-12-09 | 4.49 | 4.51 | 0.01 | 0.22% | 4.46 | 4.57 | 109402 | 4943.73 | 1.54% |
| 2025-12-08 | 4.50 | 4.50 | -0.04 | -0.88% | 4.48 | 4.57 | 114977 | 5195.06 | 1.62% |
| 2025-12-05 | 4.29 | 4.54 | 0.26 | 6.07% | 4.23 | 4.54 | 201346 | 8903.38 | 2.83% |
| 2025-12-04 | 4.37 | 4.28 | -0.06 | -1.38% | 4.25 | 4.37 | 157745 | 6773.56 | 2.22% |
| 2025-12-03 | 4.65 | 4.34 | -0.29 | -6.26% | 4.30 | 4.65 | 281400 | 12496.01 | 3.96% |
| 2025-12-02 | 4.79 | 4.63 | -0.13 | -2.73% | 4.60 | 4.80 | 158789 | 7383.21 | 2.23% |
| 2025-12-01 | 4.89 | 4.76 | -0.09 | -1.86% | 4.74 | 4.89 | 123557 | 5929.72 | 1.74% |
| 2025-11-28 | 4.83 | 4.85 | -0.03 | -0.61% | 4.80 | 4.88 | 89714 | 4344.13 | 1.26% |
| 2025-11-27 | 4.81 | 4.88 | 0.06 | 1.24% | 4.75 | 4.92 | 159902 | 7742.80 | 2.25% |
| 2025-11-26 | 4.79 | 4.82 | 0.03 | 0.63% | 4.77 | 5.00 | 148552 | 7218.01 | 2.09% |
| 2025-11-25 | 4.65 | 4.79 | 0.14 | 3.01% | 4.65 | 4.83 | 143221 | 6837.53 | 2.01% |
| 2025-11-24 | 4.62 | 4.65 | 0.08 | 1.75% | 4.52 | 4.69 | 157746 | 7255.60 | 2.22% |
| 2025-11-21 | 4.76 | 4.57 | -0.24 | -4.99% | 4.56 | 4.77 | 193314 | 9008.83 | 2.72% |
| 2025-11-20 | 4.72 | 4.81 | 0.11 | 2.34% | 4.61 | 4.83 | 172815 | 8144.79 | 2.43% |
| 2025-11-19 | 5.13 | 4.70 | -0.46 | -8.91% | 4.64 | 5.18 | 373151 | 18138.23 | 5.25% |
| 2025-11-18 | 5.30 | 5.16 | -0.15 | -2.82% | 5.08 | 5.30 | 212381 | 10950.59 | 2.99% |
| 2025-11-17 | 5.22 | 5.31 | 0.13 | 2.51% | 5.11 | 5.40 | 227549 | 11973.20 | 3.20% |
| 2025-11-14 | 5.35 | 5.18 | -0.25 | -4.60% | 5.17 | 5.47 | 280544 | 14845.42 | 3.95% |
| 2025-11-13 | 5.40 | 5.43 | 0.12 | 2.26% | 5.26 | 5.46 | 301150 | 16153.24 | 4.24% |
| 2025-11-12 | 5.66 | 5.31 | -0.19 | -3.45% | 5.30 | 5.66 | 469209 | 25411.88 | 6.60% |
| 2025-11-11 | 4.97 | 5.50 | 0.50 | 10.00% | 4.95 | 5.50 | 398503 | 21295.54 | 5.61% |
| 2025-11-10 | 4.81 | 5.00 | -0.01 | -0.20% | 4.80 | 5.20 | 296446 | 14779.50 | 4.17% |
| 2025-11-06 | 5.02 | 5.01 | -0.03 | -0.60% | 4.98 | 5.06 | 64383 | 3222.44 | 0.91% |
| 2025-11-05 | 5.02 | 5.04 | -0.01 | -0.20% | 5.00 | 5.06 | 64002 | 3215.55 | 0.90% |
| 2025-11-04 | 5.04 | 5.05 | 0.02 | 0.40% | 5.01 | 5.11 | 88368 | 4454.93 | 1.24% |
| 2025-11-03 | 4.97 | 5.03 | 0.05 | 1.00% | 4.93 | 5.04 | 102054 | 5108.04 | 1.44% |
| 2025-10-31 | 4.90 | 4.98 | 0.20 | 4.18% | 4.89 | 5.01 | 179205 | 8886.48 | 2.52% |
| 2025-10-30 | 4.79 | 4.78 | -0.06 | -1.24% | 4.72 | 4.83 | 106965 | 5106.97 | 1.50% |
| 2025-10-29 | 4.96 | 4.84 | -0.16 | -3.20% | 4.80 | 4.97 | 155759 | 7567.58 | 2.19% |
| 2025-10-28 | 4.89 | 5.00 | 0.07 | 1.42% | 4.88 | 5.05 | 104674 | 5227.90 | 1.47% |
| 2025-10-27 | 4.96 | 4.93 | -0.06 | -1.20% | 4.89 | 4.99 | 110344 | 5435.46 | 1.55% |
| 2025-10-24 | 5.06 | 4.99 | -0.25 | -4.77% | 4.98 | 5.17 | 303607 | 15301.06 | 4.27% |
| 2025-10-23 | 5.03 | 5.24 | 0.20 | 3.97% | 4.96 | 5.29 | 239895 | 12429.67 | 3.37% |
| 2025-10-22 | 4.93 | 5.04 | 0.08 | 1.61% | 4.91 | 5.05 | 104664 | 5251.85 | 1.47% |
| 2025-10-21 | 4.90 | 4.96 | 0.01 | 0.20% | 4.88 | 4.96 | 80897 | 3984.86 | 1.14% |
| 2025-10-20 | 4.87 | 4.95 | 0.07 | 1.43% | 4.82 | 4.98 | 99176 | 4854.64 | 1.39% |
| 2025-10-17 | 4.88 | 4.88 | -0.04 | -0.81% | 4.86 | 4.98 | 102064 | 5007.18 | 1.44% |
| 2025-10-16 | 4.91 | 4.92 | 0.01 | 0.20% | 4.85 | 4.94 | 76182 | 3735.85 | 1.07% |
| 2025-10-15 | 4.81 | 4.91 | 0.07 | 1.45% | 4.76 | 4.92 | 99973 | 4864.04 | 1.41% |
| 2025-10-14 | 4.79 | 4.84 | 0.10 | 2.11% | 4.79 | 4.93 | 127991 | 6223.26 | 1.80% |
| 2025-10-13 | 4.63 | 4.74 | -0.08 | -1.66% | 4.62 | 4.75 | 107182 | 5037.82 | 1.51% |
| 2025-10-10 | 4.82 | 4.82 | -0.11 | -2.23% | 4.79 | 4.92 | 117618 | 5690.28 | 1.65% |
广电网络(600831)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。
