| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 4.48 | 4.48 | 0.04 | 0.90% | 4.45 | 4.56 | 210838 | 9478.87 | 2.47% |
| 2025-03-31 | 4.45 | 4.44 | -0.03 | -0.67% | 4.32 | 4.48 | 285124 | 12549.06 | 3.34% |
| 2025-03-28 | 4.60 | 4.47 | -0.17 | -3.66% | 4.47 | 4.65 | 387804 | 17589.15 | 4.54% |
| 2025-03-27 | 4.96 | 4.64 | -0.24 | -4.92% | 4.63 | 4.96 | 523073 | 24733.58 | 6.13% |
| 2025-03-26 | 4.79 | 4.88 | 0.09 | 1.88% | 4.73 | 4.93 | 309891 | 15066.44 | 3.63% |
| 2025-03-25 | 4.69 | 4.79 | 0.09 | 1.91% | 4.66 | 4.90 | 459305 | 22068.62 | 5.38% |
| 2025-03-24 | 4.85 | 4.70 | -0.16 | -3.29% | 4.58 | 4.89 | 395272 | 18638.08 | 4.63% |
| 2025-03-21 | 4.99 | 4.86 | -0.18 | -3.57% | 4.85 | 5.02 | 485233 | 23841.71 | 5.68% |
| 2025-03-20 | 5.00 | 5.04 | -0.01 | -0.20% | 4.92 | 5.09 | 596891 | 29894.50 | 6.99% |
| 2025-03-19 | 5.01 | 5.05 | 0.01 | 0.20% | 5.00 | 5.17 | 735724 | 37309.96 | 8.62% |
| 2025-03-18 | 4.97 | 5.04 | 0.11 | 2.23% | 4.92 | 5.04 | 663693 | 33103.53 | 7.77% |
| 2025-03-17 | 5.01 | 4.93 | -0.09 | -1.79% | 4.92 | 5.04 | 563083 | 27901.88 | 6.60% |
| 2025-03-14 | 4.98 | 5.02 | 0.04 | 0.80% | 4.85 | 5.08 | 982438 | 48869.60 | 11.51% |
| 2025-03-13 | 5.15 | 4.98 | -0.15 | -2.92% | 4.91 | 5.28 | 1490548 | 75537.15 | 17.46% |
| 2025-03-12 | 4.68 | 5.13 | 0.47 | 10.09% | 4.66 | 5.13 | 945006 | 46525.06 | 11.07% |
| 2025-03-11 | 4.52 | 4.66 | 0.07 | 1.53% | 4.49 | 4.66 | 293702 | 13509.85 | 3.44% |
| 2025-03-10 | 4.70 | 4.59 | -0.06 | -1.29% | 4.54 | 4.72 | 343848 | 15795.21 | 4.03% |
| 2025-03-07 | 4.81 | 4.65 | -0.08 | -1.69% | 4.61 | 4.88 | 719112 | 33898.54 | 8.42% |
| 2025-03-06 | 4.55 | 4.73 | 0.19 | 4.19% | 4.51 | 4.98 | 923341 | 43672.19 | 10.82% |
| 2025-03-05 | 4.51 | 4.54 | 0.08 | 1.79% | 4.41 | 4.61 | 434614 | 19614.34 | 5.09% |
| 2025-03-04 | 4.32 | 4.46 | 0.11 | 2.53% | 4.30 | 4.46 | 315580 | 13915.63 | 3.70% |
| 2025-03-03 | 4.32 | 4.35 | 0.03 | 0.69% | 4.27 | 4.41 | 284807 | 12403.67 | 3.34% |
| 2025-02-28 | 4.45 | 4.32 | -0.15 | -3.36% | 4.31 | 4.46 | 353384 | 15473.82 | 4.14% |
| 2025-02-27 | 4.51 | 4.47 | -0.01 | -0.22% | 4.39 | 4.58 | 525242 | 23591.94 | 6.15% |
| 2025-02-26 | 4.54 | 4.48 | 0.00 | 0.00% | 4.43 | 4.58 | 421341 | 18835.79 | 4.94% |
| 2025-02-25 | 4.43 | 4.48 | -0.12 | -2.61% | 4.41 | 4.58 | 607375 | 27340.04 | 7.11% |
| 2025-02-24 | 4.66 | 4.60 | 0.09 | 2.00% | 4.56 | 4.74 | 975664 | 45306.84 | 11.43% |
| 2025-02-21 | 4.54 | 4.51 | -0.01 | -0.22% | 4.46 | 4.62 | 965740 | 43787.69 | 11.31% |
| 2025-02-20 | 4.67 | 4.52 | -0.32 | -6.61% | 4.50 | 4.70 | 1506003 | 68837.45 | 17.64% |
| 2025-02-19 | 5.00 | 4.84 | -0.12 | -2.42% | 4.66 | 5.17 | 2207763 | 107988.15 | 25.86% |
| 2025-02-18 | 4.96 | 4.96 | 0.45 | 9.98% | 4.88 | 4.96 | 652304 | 32330.78 | 7.64% |
| 2025-02-17 | 4.51 | 4.51 | 0.41 | 10.00% | 4.51 | 4.51 | 152415 | 6873.92 | 1.79% |
| 2025-02-14 | 4.15 | 4.10 | -0.06 | -1.44% | 4.08 | 4.19 | 238370 | 9820.86 | 2.79% |
| 2025-02-13 | 4.22 | 4.16 | -0.07 | -1.65% | 4.15 | 4.25 | 259819 | 10916.06 | 3.04% |
| 2025-02-12 | 4.16 | 4.23 | 0.07 | 1.68% | 4.15 | 4.25 | 311309 | 13129.89 | 3.65% |
| 2025-02-11 | 4.17 | 4.16 | 0.01 | 0.24% | 4.10 | 4.18 | 258149 | 10710.74 | 3.02% |
| 2025-02-10 | 4.17 | 4.15 | -0.01 | -0.24% | 4.10 | 4.20 | 282047 | 11661.80 | 3.30% |
| 2025-02-07 | 4.08 | 4.16 | 0.07 | 1.71% | 4.07 | 4.24 | 407592 | 16984.21 | 4.77% |
| 2025-02-06 | 4.00 | 4.09 | 0.09 | 2.25% | 3.97 | 4.09 | 331292 | 13380.92 | 3.88% |
| 2025-02-05 | 4.10 | 4.00 | -0.08 | -1.96% | 3.99 | 4.12 | 387717 | 15609.62 | 4.54% |
| 2025-01-27 | 4.24 | 4.08 | -0.20 | -4.67% | 4.08 | 4.25 | 574010 | 23633.11 | 6.72% |
| 2025-01-24 | 4.30 | 4.28 | 0.22 | 5.42% | 4.15 | 4.32 | 902602 | 38145.48 | 10.57% |
| 2025-01-23 | 4.22 | 4.06 | -0.09 | -2.17% | 4.05 | 4.24 | 286248 | 11827.01 | 3.35% |
| 2025-01-22 | 4.12 | 4.15 | 0.03 | 0.73% | 4.05 | 4.20 | 257144 | 10648.55 | 3.01% |
| 2025-01-21 | 4.18 | 4.12 | -0.07 | -1.67% | 4.08 | 4.22 | 332954 | 13758.39 | 3.90% |
| 2025-01-20 | 4.08 | 4.19 | 0.15 | 3.71% | 4.04 | 4.23 | 471117 | 19603.49 | 5.52% |
| 2025-01-17 | 4.02 | 4.04 | 0.02 | 0.50% | 3.91 | 4.05 | 268317 | 10702.04 | 3.14% |
| 2025-01-16 | 4.00 | 4.02 | 0.02 | 0.50% | 3.95 | 4.08 | 336644 | 13522.01 | 3.94% |
| 2025-01-15 | 4.03 | 4.00 | 0.03 | 0.76% | 3.96 | 4.11 | 497472 | 19971.82 | 5.83% |
| 2025-01-14 | 3.61 | 3.97 | 0.36 | 9.97% | 3.61 | 3.97 | 358884 | 13773.30 | 4.20% |
| 2025-01-13 | 3.58 | 3.61 | -0.06 | -1.63% | 3.47 | 3.65 | 302535 | 10796.34 | 3.54% |
| 2025-01-10 | 3.92 | 3.67 | -0.24 | -6.14% | 3.66 | 3.99 | 406547 | 15484.15 | 4.76% |
| 2025-01-09 | 3.80 | 3.91 | 0.11 | 2.89% | 3.73 | 4.04 | 514446 | 20051.35 | 6.03% |
| 2025-01-08 | 3.87 | 3.80 | -0.08 | -2.06% | 3.66 | 3.92 | 513769 | 19485.29 | 6.02% |
| 2025-01-07 | 3.75 | 3.88 | 0.22 | 6.01% | 3.70 | 3.95 | 571556 | 21840.71 | 6.70% |
| 2025-01-06 | 3.64 | 3.66 | -0.10 | -2.66% | 3.45 | 3.87 | 540388 | 19832.02 | 6.33% |
| 2025-01-03 | 3.97 | 3.76 | -0.30 | -7.39% | 3.72 | 4.04 | 943593 | 36104.75 | 11.05% |
| 2025-01-02 | 4.23 | 4.06 | -0.33 | -7.52% | 3.95 | 4.38 | 1260151 | 52579.73 | 14.76% |
| 2024-12-31 | 4.93 | 4.39 | -0.20 | -4.36% | 4.30 | 4.93 | 1895503 | 87629.06 | 22.20% |
| 2024-12-30 | 4.59 | 4.59 | 0.42 | 10.07% | 4.50 | 4.59 | 357156 | 16387.93 | 4.18% |
| 2024-12-27 | 3.82 | 4.17 | 0.38 | 10.03% | 3.82 | 4.17 | 285585 | 11826.47 | 3.35% |
| 2024-12-26 | 3.69 | 3.79 | 0.08 | 2.16% | 3.68 | 3.83 | 120854 | 4577.38 | 1.42% |
| 2024-12-25 | 3.77 | 3.71 | -0.09 | -2.37% | 3.60 | 3.81 | 160201 | 5881.82 | 1.88% |
| 2024-12-24 | 3.80 | 3.80 | 0.03 | 0.80% | 3.76 | 3.86 | 125101 | 4753.42 | 1.47% |
| 2024-12-23 | 4.02 | 3.77 | -0.22 | -5.51% | 3.73 | 4.03 | 217007 | 8327.19 | 2.54% |
| 2024-12-20 | 3.96 | 3.99 | 0.05 | 1.27% | 3.93 | 4.03 | 143464 | 5707.44 | 1.68% |
| 2024-12-19 | 3.90 | 3.94 | 0.00 | 0.00% | 3.88 | 3.98 | 130035 | 5109.41 | 1.52% |
| 2024-12-18 | 3.90 | 3.94 | 0.05 | 1.29% | 3.83 | 4.00 | 180001 | 7088.32 | 2.11% |
| 2024-12-17 | 4.10 | 3.89 | -0.21 | -5.12% | 3.88 | 4.11 | 226895 | 8985.46 | 2.66% |
| 2024-12-16 | 4.09 | 4.10 | -0.01 | -0.24% | 4.08 | 4.20 | 182556 | 7558.06 | 2.14% |
| 2024-12-13 | 4.09 | 4.11 | -0.01 | -0.24% | 4.08 | 4.18 | 258784 | 10704.62 | 3.03% |
| 2024-12-12 | 4.09 | 4.12 | 0.03 | 0.73% | 4.04 | 4.12 | 151532 | 6192.86 | 1.78% |
| 2024-12-11 | 4.00 | 4.09 | 0.09 | 2.25% | 3.99 | 4.10 | 219482 | 8923.85 | 2.57% |
| 2024-12-10 | 4.11 | 4.00 | -0.05 | -1.23% | 3.99 | 4.15 | 212159 | 8605.71 | 2.49% |
| 2024-12-09 | 4.07 | 4.05 | -0.01 | -0.25% | 3.99 | 4.11 | 164196 | 6623.24 | 1.92% |
| 2024-12-06 | 3.98 | 4.06 | 0.09 | 2.27% | 3.96 | 4.06 | 211880 | 8507.59 | 2.48% |
| 2024-12-05 | 3.91 | 3.97 | 0.05 | 1.28% | 3.90 | 3.98 | 121847 | 4815.34 | 1.43% |
| 2024-12-04 | 4.00 | 3.92 | -0.08 | -2.00% | 3.89 | 4.00 | 189898 | 7483.38 | 2.22% |
| 2024-12-03 | 4.00 | 4.00 | 0.01 | 0.25% | 3.93 | 4.02 | 194378 | 7731.07 | 2.28% |
| 2024-12-02 | 3.81 | 3.99 | 0.20 | 5.28% | 3.79 | 4.02 | 351227 | 13817.45 | 4.11% |
广电电气(601616)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。
