| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 3.55 | 3.52 | -0.04 | -1.12% | 3.51 | 3.59 | 75712 | 2680.35 | 0.45% |
| 2025-06-17 | 3.56 | 3.56 | -0.03 | -0.84% | 3.55 | 3.59 | 82122 | 2928.45 | 0.49% |
| 2025-06-16 | 3.56 | 3.59 | 0.10 | 2.87% | 3.56 | 3.67 | 163400 | 5890.13 | 0.98% |
| 2025-06-13 | 3.60 | 3.49 | -0.11 | -3.06% | 3.49 | 3.60 | 151462 | 5340.76 | 0.91% |
| 2025-06-12 | 3.60 | 3.60 | -0.02 | -0.55% | 3.57 | 3.61 | 101722 | 3651.91 | 0.61% |
| 2025-06-11 | 3.60 | 3.62 | 0.01 | 0.28% | 3.59 | 3.65 | 93160 | 3370.12 | 0.56% |
| 2025-06-10 | 3.70 | 3.61 | -0.10 | -2.70% | 3.56 | 3.72 | 225642 | 8185.38 | 1.35% |
| 2025-06-09 | 3.66 | 3.71 | 0.04 | 1.09% | 3.65 | 3.72 | 130813 | 4833.90 | 0.78% |
| 2025-06-06 | 3.72 | 3.67 | -0.07 | -1.87% | 3.66 | 3.73 | 188011 | 6918.82 | 1.13% |
| 2025-06-05 | 3.72 | 3.74 | 0.02 | 0.54% | 3.70 | 3.78 | 198737 | 7429.63 | 1.19% |
| 2025-06-04 | 3.73 | 3.72 | -0.01 | -0.27% | 3.69 | 3.75 | 173971 | 6469.66 | 1.04% |
| 2025-06-03 | 3.81 | 3.73 | -0.14 | -3.62% | 3.70 | 3.86 | 457398 | 17216.02 | 2.74% |
| 2025-05-30 | 4.56 | 3.87 | -0.41 | -9.58% | 3.85 | 4.56 | 913884 | 37484.17 | 5.47% |
| 2025-05-29 | 4.14 | 4.28 | 0.21 | 5.16% | 4.06 | 4.33 | 406288 | 17154.51 | 2.43% |
| 2025-05-28 | 3.97 | 4.07 | 0.10 | 2.52% | 3.97 | 4.13 | 273405 | 11147.79 | 1.64% |
| 2025-05-27 | 3.93 | 3.97 | 0.05 | 1.28% | 3.93 | 4.02 | 194195 | 7727.51 | 1.16% |
| 2025-05-26 | 3.92 | 3.92 | 0.03 | 0.77% | 3.86 | 3.93 | 155642 | 6052.45 | 0.93% |
| 2025-05-23 | 3.92 | 3.89 | -0.04 | -1.02% | 3.89 | 3.96 | 149813 | 5873.80 | 0.90% |
| 2025-05-22 | 3.97 | 3.93 | -0.06 | -1.50% | 3.89 | 3.98 | 163609 | 6426.71 | 0.98% |
| 2025-05-21 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 145349 | 5787.76 | 0.87% |
| 2025-05-20 | 4.04 | 3.99 | -0.06 | -1.48% | 3.93 | 4.07 | 260352 | 10349.25 | 1.56% |
| 2025-05-19 | 3.98 | 4.05 | 0.07 | 1.76% | 3.90 | 4.08 | 338989 | 13594.50 | 2.03% |
| 2025-05-16 | 3.77 | 3.98 | 0.22 | 5.85% | 3.77 | 4.02 | 466303 | 18186.89 | 2.79% |
| 2025-05-15 | 3.77 | 3.76 | 0.00 | 0.00% | 3.73 | 3.79 | 124139 | 4665.09 | 0.74% |
| 2025-05-14 | 3.75 | 3.76 | 0.01 | 0.27% | 3.74 | 3.80 | 142752 | 5369.04 | 0.85% |
| 2025-05-13 | 3.80 | 3.75 | -0.01 | -0.27% | 3.73 | 3.80 | 106882 | 4014.38 | 0.64% |
| 2025-05-12 | 3.79 | 3.76 | -0.01 | -0.27% | 3.72 | 3.81 | 119626 | 4481.01 | 0.72% |
| 2025-05-09 | 3.75 | 3.77 | 0.01 | 0.27% | 3.73 | 3.82 | 167905 | 6312.15 | 1.00% |
| 2025-05-08 | 3.63 | 3.76 | 0.10 | 2.73% | 3.62 | 3.79 | 241316 | 9001.27 | 1.44% |
| 2025-05-07 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.70 | 134174 | 4901.38 | 0.80% |
| 2025-05-06 | 3.58 | 3.66 | 0.06 | 1.67% | 3.56 | 3.66 | 181461 | 6565.08 | 1.09% |
| 2025-04-30 | 3.57 | 3.60 | -0.01 | -0.28% | 3.54 | 3.68 | 253322 | 9093.08 | 1.52% |
| 2025-04-29 | 3.41 | 3.61 | 0.19 | 5.56% | 3.41 | 3.76 | 365604 | 13348.16 | 2.19% |
| 2025-04-28 | 3.49 | 3.42 | -0.08 | -2.29% | 3.42 | 3.53 | 101523 | 3522.10 | 0.61% |
| 2025-04-25 | 3.45 | 3.50 | 0.05 | 1.45% | 3.43 | 3.54 | 84270 | 2935.71 | 0.50% |
| 2025-04-24 | 3.50 | 3.45 | -0.07 | -1.99% | 3.44 | 3.52 | 106796 | 3704.42 | 0.64% |
| 2025-04-23 | 3.56 | 3.52 | -0.02 | -0.56% | 3.50 | 3.57 | 84109 | 2967.99 | 0.50% |
| 2025-04-22 | 3.56 | 3.54 | -0.03 | -0.84% | 3.53 | 3.60 | 101281 | 3601.20 | 0.61% |
| 2025-04-21 | 3.57 | 3.57 | -0.01 | -0.28% | 3.55 | 3.59 | 100104 | 3568.88 | 0.60% |
| 2025-04-18 | 3.67 | 3.58 | -0.14 | -3.76% | 3.55 | 3.70 | 206385 | 7423.22 | 1.24% |
| 2025-04-17 | 3.64 | 3.72 | 0.03 | 0.81% | 3.64 | 3.75 | 222134 | 8244.40 | 1.33% |
| 2025-04-16 | 3.58 | 3.69 | 0.09 | 2.50% | 3.57 | 3.69 | 222194 | 8083.63 | 1.33% |
| 2025-04-15 | 3.69 | 3.60 | -0.09 | -2.44% | 3.58 | 3.72 | 200847 | 7280.42 | 1.20% |
| 2025-04-14 | 3.57 | 3.69 | 0.11 | 3.07% | 3.55 | 3.69 | 288345 | 10464.19 | 1.73% |
| 2025-04-11 | 3.40 | 3.58 | 0.16 | 4.68% | 3.40 | 3.76 | 431490 | 15673.88 | 2.58% |
| 2025-04-10 | 3.35 | 3.42 | 0.09 | 2.70% | 3.33 | 3.46 | 163611 | 5592.54 | 0.98% |
| 2025-04-09 | 3.20 | 3.33 | 0.09 | 2.78% | 3.03 | 3.34 | 192242 | 6193.05 | 1.15% |
| 2025-04-08 | 3.09 | 3.24 | 0.04 | 1.25% | 3.09 | 3.33 | 182340 | 5847.63 | 1.09% |
| 2025-04-07 | 3.38 | 3.20 | -0.35 | -9.86% | 3.20 | 3.38 | 219983 | 7147.12 | 1.32% |
| 2025-04-03 | 3.51 | 3.55 | 0.01 | 0.28% | 3.50 | 3.58 | 89366 | 3172.00 | 0.53% |
| 2025-04-02 | 3.53 | 3.54 | 0.01 | 0.28% | 3.53 | 3.58 | 77726 | 2755.63 | 0.47% |
| 2025-04-01 | 3.61 | 3.53 | -0.09 | -2.49% | 3.52 | 3.62 | 144512 | 5149.68 | 0.86% |
| 2025-03-31 | 3.62 | 3.62 | -0.05 | -1.36% | 3.54 | 3.66 | 174876 | 6283.59 | 1.05% |
| 2025-03-28 | 3.70 | 3.67 | 0.00 | 0.00% | 3.60 | 3.70 | 256961 | 9367.64 | 1.54% |
| 2025-03-27 | 3.58 | 3.67 | 0.10 | 2.80% | 3.54 | 3.69 | 299804 | 10889.02 | 1.79% |
| 2025-03-26 | 3.51 | 3.57 | 0.03 | 0.85% | 3.51 | 3.58 | 119637 | 4263.00 | 0.72% |
| 2025-03-25 | 3.55 | 3.54 | -0.03 | -0.84% | 3.50 | 3.57 | 150729 | 5320.51 | 0.90% |
| 2025-03-24 | 3.61 | 3.57 | 0.01 | 0.28% | 3.47 | 3.61 | 254700 | 9045.53 | 1.52% |
| 2025-03-21 | 3.60 | 3.56 | -0.03 | -0.84% | 3.54 | 3.60 | 209614 | 7486.58 | 1.25% |
| 2025-03-20 | 3.60 | 3.59 | -0.03 | -0.83% | 3.57 | 3.63 | 233378 | 8394.26 | 1.40% |
| 2025-03-19 | 3.68 | 3.62 | -0.04 | -1.09% | 3.60 | 3.76 | 339576 | 12462.45 | 2.03% |
| 2025-03-18 | 3.71 | 3.66 | -0.05 | -1.35% | 3.61 | 3.71 | 363248 | 13290.86 | 2.17% |
| 2025-03-17 | 3.69 | 3.71 | -0.01 | -0.27% | 3.64 | 3.76 | 487608 | 18015.15 | 2.92% |
| 2025-03-14 | 3.78 | 3.72 | -0.22 | -5.58% | 3.63 | 3.80 | 903886 | 33404.88 | 5.41% |
| 2025-03-13 | 4.15 | 3.94 | -0.21 | -5.06% | 3.78 | 4.18 | 1635258 | 64982.38 | 9.79% |
| 2025-03-12 | 4.15 | 4.15 | 0.38 | 10.08% | 4.02 | 4.15 | 616361 | 25560.75 | 3.69% |
| 2025-03-11 | 3.48 | 3.77 | 0.34 | 9.91% | 3.48 | 3.77 | 301004 | 11166.93 | 1.80% |
| 2025-03-10 | 3.45 | 3.43 | 0.01 | 0.29% | 3.37 | 3.46 | 143204 | 4888.63 | 0.86% |
| 2025-03-07 | 3.37 | 3.42 | 0.03 | 0.88% | 3.36 | 3.49 | 250280 | 8597.42 | 1.50% |
| 2025-03-06 | 3.30 | 3.39 | 0.08 | 2.42% | 3.30 | 3.42 | 236194 | 7960.84 | 1.41% |
| 2025-03-05 | 3.30 | 3.31 | 0.02 | 0.61% | 3.22 | 3.31 | 161986 | 5286.58 | 0.97% |
| 2025-03-04 | 3.27 | 3.29 | 0.00 | 0.00% | 3.26 | 3.30 | 110585 | 3634.42 | 0.66% |
| 2025-03-03 | 3.25 | 3.29 | 0.04 | 1.23% | 3.24 | 3.34 | 183142 | 6044.33 | 1.10% |
| 2025-02-28 | 3.28 | 3.25 | -0.09 | -2.69% | 3.23 | 3.35 | 227158 | 7462.39 | 1.36% |
| 2025-02-27 | 3.31 | 3.34 | 0.03 | 0.91% | 3.29 | 3.51 | 369134 | 12483.73 | 2.21% |
| 2025-02-26 | 3.30 | 3.31 | 0.01 | 0.30% | 3.29 | 3.32 | 111117 | 3670.72 | 0.66% |
| 2025-02-25 | 3.30 | 3.30 | -0.03 | -0.90% | 3.27 | 3.36 | 130951 | 4342.74 | 0.78% |
| 2025-02-24 | 3.32 | 3.33 | 0.02 | 0.60% | 3.29 | 3.36 | 142212 | 4731.65 | 0.85% |
| 2025-02-21 | 3.29 | 3.31 | 0.02 | 0.61% | 3.26 | 3.32 | 163704 | 5396.04 | 0.98% |
| 2025-02-20 | 3.31 | 3.29 | -0.03 | -0.90% | 3.28 | 3.36 | 135141 | 4480.60 | 0.81% |
广西广电(600936)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。
