| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.96 | 4.00 | 0.05 | 1.27% | 3.93 | 4.00 | 224123 | 8920.05 | 2.63% |
| 2025-09-15 | 3.93 | 3.95 | 0.02 | 0.51% | 3.90 | 3.96 | 166256 | 6536.16 | 1.95% |
| 2025-09-12 | 3.90 | 3.93 | 0.02 | 0.51% | 3.88 | 3.94 | 183857 | 7204.78 | 2.15% |
| 2025-09-11 | 3.84 | 3.91 | 0.08 | 2.09% | 3.80 | 3.92 | 225425 | 8724.98 | 2.64% |
| 2025-09-10 | 3.84 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 87185 | 3333.37 | 1.02% |
| 2025-09-09 | 3.85 | 3.83 | -0.02 | -0.52% | 3.80 | 3.87 | 105969 | 4058.34 | 1.24% |
| 2025-09-08 | 3.86 | 3.85 | 0.00 | 0.00% | 3.80 | 3.88 | 137721 | 5292.84 | 1.61% |
| 2025-09-05 | 3.75 | 3.85 | 0.11 | 2.94% | 3.72 | 3.86 | 206452 | 7860.02 | 2.42% |
| 2025-09-04 | 3.70 | 3.74 | 0.05 | 1.36% | 3.69 | 3.78 | 193837 | 7266.43 | 2.27% |
| 2025-09-03 | 3.78 | 3.69 | -0.08 | -2.12% | 3.67 | 3.78 | 158688 | 5891.15 | 1.86% |
| 2025-09-02 | 3.79 | 3.77 | -0.01 | -0.26% | 3.69 | 3.79 | 194193 | 7258.18 | 2.27% |
| 2025-09-01 | 3.71 | 3.78 | 0.07 | 1.89% | 3.71 | 3.82 | 199885 | 7538.35 | 2.34% |
| 2025-08-29 | 3.77 | 3.71 | -0.06 | -1.59% | 3.70 | 3.78 | 184819 | 6882.16 | 2.16% |
| 2025-08-28 | 3.84 | 3.77 | -0.06 | -1.57% | 3.65 | 3.88 | 342090 | 12852.14 | 4.01% |
| 2025-08-27 | 3.97 | 3.83 | -0.14 | -3.53% | 3.81 | 3.97 | 254604 | 9908.45 | 2.98% |
| 2025-08-26 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 224199 | 8856.40 | 2.63% |
| 2025-08-25 | 3.93 | 3.93 | -0.01 | -0.25% | 3.89 | 3.97 | 221048 | 8683.62 | 2.59% |
| 2025-08-22 | 3.94 | 3.94 | -0.01 | -0.25% | 3.89 | 3.96 | 191556 | 7503.79 | 2.24% |
| 2025-08-21 | 3.98 | 3.95 | -0.03 | -0.75% | 3.93 | 4.00 | 169409 | 6701.94 | 1.98% |
| 2025-08-20 | 3.91 | 3.98 | 0.06 | 1.53% | 3.90 | 4.00 | 218163 | 8609.93 | 2.56% |
| 2025-08-19 | 3.87 | 3.92 | 0.05 | 1.29% | 3.86 | 3.94 | 193957 | 7587.87 | 2.27% |
| 2025-08-18 | 3.86 | 3.87 | 0.03 | 0.78% | 3.84 | 3.89 | 128520 | 4976.31 | 1.51% |
| 2025-08-15 | 3.81 | 3.84 | 0.03 | 0.79% | 3.80 | 3.89 | 139161 | 5360.39 | 1.63% |
| 2025-08-14 | 3.93 | 3.81 | -0.11 | -2.81% | 3.81 | 3.94 | 181232 | 6992.64 | 2.12% |
| 2025-08-13 | 3.95 | 3.92 | -0.03 | -0.76% | 3.92 | 3.95 | 122166 | 4803.43 | 1.43% |
| 2025-08-12 | 3.96 | 3.95 | 0.00 | 0.00% | 3.91 | 3.96 | 105976 | 4169.04 | 1.24% |
| 2025-08-11 | 3.92 | 3.95 | 0.04 | 1.02% | 3.90 | 3.98 | 163791 | 6458.54 | 1.92% |
| 2025-08-08 | 3.88 | 3.91 | 0.02 | 0.51% | 3.86 | 3.92 | 96707 | 3760.21 | 1.13% |
| 2025-08-07 | 3.93 | 3.89 | -0.03 | -0.77% | 3.87 | 3.93 | 101656 | 3960.15 | 1.19% |
| 2025-08-06 | 3.90 | 3.92 | 0.00 | 0.00% | 3.89 | 3.93 | 111024 | 4346.27 | 1.30% |
| 2025-08-05 | 3.91 | 3.92 | 0.02 | 0.51% | 3.87 | 3.93 | 117420 | 4592.29 | 1.38% |
| 2025-08-04 | 3.87 | 3.90 | 0.03 | 0.78% | 3.83 | 3.90 | 86998 | 3376.41 | 1.02% |
| 2025-08-01 | 3.85 | 3.87 | 0.03 | 0.78% | 3.83 | 3.89 | 91391 | 3532.06 | 1.07% |
| 2025-07-31 | 3.91 | 3.84 | -0.07 | -1.79% | 3.82 | 3.92 | 131584 | 5089.98 | 1.54% |
| 2025-07-30 | 3.94 | 3.91 | -0.04 | -1.01% | 3.88 | 3.95 | 134730 | 5270.76 | 1.58% |
| 2025-07-29 | 3.94 | 3.95 | 0.02 | 0.51% | 3.90 | 4.01 | 176289 | 6950.85 | 2.07% |
| 2025-07-28 | 3.93 | 3.93 | 0.00 | 0.00% | 3.92 | 3.96 | 110306 | 4342.22 | 1.29% |
| 2025-07-25 | 3.97 | 3.93 | -0.04 | -1.01% | 3.92 | 3.98 | 122494 | 4831.36 | 1.43% |
| 2025-07-24 | 3.94 | 3.97 | 0.04 | 1.02% | 3.92 | 3.97 | 117434 | 4644.62 | 1.38% |
| 2025-07-23 | 4.06 | 3.93 | -0.10 | -2.48% | 3.92 | 4.06 | 246773 | 9779.96 | 2.89% |
| 2025-07-22 | 4.02 | 4.03 | 0.03 | 0.75% | 3.94 | 4.03 | 181529 | 7241.13 | 2.13% |
| 2025-07-21 | 3.92 | 4.00 | 0.12 | 3.09% | 3.91 | 4.00 | 213983 | 8504.21 | 2.51% |
| 2025-07-18 | 3.91 | 3.88 | -0.02 | -0.51% | 3.85 | 3.91 | 124261 | 4808.46 | 1.46% |
| 2025-07-17 | 3.92 | 3.90 | -0.02 | -0.51% | 3.88 | 3.94 | 101651 | 3966.95 | 1.19% |
| 2025-07-16 | 3.88 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 154753 | 6065.05 | 1.81% |
| 2025-07-15 | 3.98 | 3.88 | -0.15 | -3.72% | 3.85 | 3.99 | 287887 | 11184.79 | 3.37% |
| 2025-07-14 | 3.96 | 4.03 | 0.07 | 1.77% | 3.96 | 4.06 | 173065 | 6947.50 | 2.03% |
| 2025-07-11 | 4.02 | 3.96 | -0.04 | -1.00% | 3.93 | 4.02 | 141580 | 5610.66 | 1.66% |
| 2025-07-10 | 4.05 | 4.07 | 0.00 | 0.00% | 4.03 | 4.09 | 188360 | 7645.46 | 2.21% |
| 2025-07-09 | 4.04 | 4.07 | 0.04 | 0.99% | 4.03 | 4.15 | 301552 | 12325.69 | 3.53% |
| 2025-07-08 | 3.99 | 4.03 | 0.05 | 1.26% | 3.95 | 4.04 | 169630 | 6777.64 | 1.99% |
| 2025-07-07 | 3.90 | 3.98 | 0.08 | 2.05% | 3.88 | 3.98 | 183110 | 7214.77 | 2.14% |
| 2025-07-04 | 3.93 | 3.90 | -0.02 | -0.51% | 3.88 | 3.94 | 151413 | 5916.68 | 1.77% |
| 2025-07-03 | 3.90 | 3.92 | 0.02 | 0.51% | 3.88 | 3.93 | 110231 | 4304.12 | 1.29% |
| 2025-07-02 | 3.88 | 3.90 | 0.02 | 0.52% | 3.85 | 3.91 | 157174 | 6112.83 | 1.84% |
| 2025-07-01 | 3.88 | 3.88 | 0.01 | 0.26% | 3.83 | 3.89 | 129369 | 4997.32 | 1.52% |
| 2025-06-30 | 3.87 | 3.87 | 0.01 | 0.26% | 3.86 | 3.89 | 99420 | 3850.63 | 1.16% |
| 2025-06-27 | 3.83 | 3.86 | 0.04 | 1.05% | 3.83 | 3.87 | 138889 | 5349.94 | 1.63% |
| 2025-06-26 | 3.85 | 3.82 | -0.03 | -0.78% | 3.80 | 3.86 | 110935 | 4248.39 | 1.30% |
| 2025-06-25 | 3.85 | 3.85 | 0.00 | 0.00% | 3.80 | 3.86 | 121163 | 4640.59 | 1.42% |
| 2025-06-24 | 3.76 | 3.85 | 0.09 | 2.39% | 3.75 | 3.85 | 179093 | 6843.75 | 2.10% |
| 2025-06-23 | 3.65 | 3.76 | 0.08 | 2.17% | 3.64 | 3.77 | 112192 | 4176.50 | 1.31% |
| 2025-06-20 | 3.70 | 3.68 | -0.02 | -0.54% | 3.67 | 3.74 | 94849 | 3505.41 | 1.11% |
| 2025-06-19 | 3.76 | 3.70 | -0.07 | -1.86% | 3.68 | 3.77 | 132244 | 4908.50 | 1.55% |
| 2025-06-18 | 3.78 | 3.77 | -0.04 | -1.05% | 3.75 | 3.80 | 105722 | 3984.44 | 1.24% |
| 2025-06-17 | 3.77 | 3.81 | 0.03 | 0.79% | 3.77 | 3.84 | 139036 | 5283.32 | 1.63% |
| 2025-06-16 | 3.75 | 3.78 | 0.02 | 0.53% | 3.73 | 3.80 | 89706 | 3388.03 | 1.05% |
| 2025-06-13 | 3.80 | 3.76 | -0.06 | -1.57% | 3.74 | 3.82 | 124575 | 4691.51 | 1.46% |
| 2025-06-12 | 3.82 | 3.82 | -0.01 | -0.26% | 3.78 | 3.83 | 112254 | 4275.64 | 1.31% |
| 2025-06-11 | 3.82 | 3.83 | 0.01 | 0.26% | 3.80 | 3.85 | 128420 | 4915.65 | 1.50% |
| 2025-06-10 | 3.82 | 3.82 | -0.02 | -0.52% | 3.76 | 3.87 | 241615 | 9240.30 | 2.83% |
| 2025-06-09 | 3.86 | 3.84 | 0.00 | 0.00% | 3.80 | 3.87 | 181905 | 6945.18 | 2.13% |
| 2025-06-06 | 3.84 | 3.84 | 0.04 | 1.05% | 3.77 | 3.90 | 245792 | 9396.28 | 2.88% |
| 2025-06-05 | 3.75 | 3.80 | 0.07 | 1.88% | 3.73 | 3.82 | 230652 | 8725.98 | 2.70% |
| 2025-06-04 | 3.68 | 3.73 | 0.05 | 1.36% | 3.68 | 3.76 | 187066 | 6973.98 | 2.19% |
| 2025-06-03 | 3.65 | 3.68 | 0.01 | 0.27% | 3.63 | 3.71 | 109886 | 4037.01 | 1.29% |
| 2025-05-30 | 3.78 | 3.67 | -0.11 | -2.91% | 3.65 | 3.79 | 272254 | 10036.44 | 3.19% |
| 2025-05-29 | 3.72 | 3.78 | 0.05 | 1.34% | 3.71 | 3.80 | 204953 | 7739.44 | 2.40% |
| 2025-05-28 | 3.74 | 3.73 | 0.00 | 0.00% | 3.70 | 3.76 | 150048 | 5595.85 | 1.76% |
| 2025-05-27 | 3.73 | 3.73 | 0.00 | 0.00% | 3.67 | 3.75 | 161305 | 5981.03 | 1.89% |
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。
