| 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 | 5.45 | 5.34 | -0.05 | -0.93% | 5.17 | 5.46 | 1596330 | 84794.57 | 18.70% |
| 2026-02-02 | 5.10 | 5.39 | 0.49 | 10.00% | 5.06 | 5.39 | 1165515 | 60958.29 | 13.65% |
| 2026-01-30 | 5.04 | 4.90 | -0.06 | -1.21% | 4.82 | 5.06 | 602519 | 29525.49 | 7.06% |
| 2026-01-29 | 4.96 | 4.96 | -0.18 | -3.50% | 4.92 | 5.07 | 992214 | 49512.82 | 11.62% |
| 2026-01-28 | 5.19 | 5.14 | -0.06 | -1.15% | 5.07 | 5.28 | 1014415 | 52269.15 | 11.88% |
| 2026-01-27 | 5.35 | 5.20 | -0.13 | -2.44% | 4.96 | 5.43 | 1616413 | 83367.88 | 18.93% |
| 2026-01-26 | 5.66 | 5.33 | -0.49 | -8.42% | 5.30 | 5.99 | 2167210 | 122236.23 | 25.39% |
| 2026-01-23 | 5.67 | 5.82 | 0.00 | 0.00% | 5.67 | 6.08 | 2654320 | 156071.33 | 31.09% |
| 2026-01-22 | 6.66 | 5.82 | -0.27 | -4.43% | 5.62 | 6.69 | 3286699 | 200525.61 | 38.50% |
| 2026-01-21 | 5.68 | 6.09 | 0.55 | 9.93% | 5.50 | 6.09 | 3790489 | 222775.86 | 44.40% |
| 2026-01-20 | 5.39 | 5.54 | 0.50 | 9.92% | 5.25 | 5.54 | 734495 | 40220.54 | 8.60% |
| 2026-01-19 | 4.80 | 5.04 | 0.46 | 10.04% | 4.68 | 5.04 | 1308783 | 65052.89 | 15.33% |
| 2026-01-16 | 4.32 | 4.58 | 0.42 | 10.10% | 4.22 | 4.58 | 1122085 | 50543.59 | 13.14% |
| 2026-01-15 | 4.13 | 4.16 | 0.01 | 0.24% | 4.05 | 4.17 | 324606 | 13323.09 | 3.80% |
| 2026-01-14 | 4.14 | 4.15 | -0.04 | -0.95% | 4.06 | 4.21 | 604775 | 25086.37 | 7.08% |
| 2026-01-13 | 4.05 | 4.19 | 0.12 | 2.95% | 4.00 | 4.28 | 682192 | 28297.37 | 7.99% |
| 2026-01-12 | 4.00 | 4.07 | 0.07 | 1.75% | 4.00 | 4.08 | 248629 | 10065.02 | 2.91% |
| 2026-01-09 | 4.00 | 4.00 | 0.02 | 0.50% | 3.94 | 4.01 | 204328 | 8140.47 | 2.39% |
| 2026-01-08 | 3.92 | 3.98 | 0.02 | 0.51% | 3.90 | 4.01 | 209711 | 8347.88 | 2.46% |
| 2026-01-07 | 3.94 | 3.96 | 0.01 | 0.25% | 3.92 | 4.03 | 237384 | 9446.98 | 2.78% |
| 2026-01-06 | 3.93 | 3.95 | 0.02 | 0.51% | 3.91 | 3.95 | 194016 | 7630.76 | 2.27% |
| 2026-01-05 | 3.87 | 3.93 | 0.07 | 1.81% | 3.87 | 3.95 | 160426 | 6290.03 | 1.88% |
| 2025-12-31 | 3.88 | 3.86 | -0.01 | -0.26% | 3.80 | 3.88 | 121531 | 4674.28 | 1.42% |
| 2025-12-30 | 3.89 | 3.87 | -0.02 | -0.51% | 3.84 | 3.93 | 134234 | 5220.09 | 1.57% |
| 2025-12-29 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.91 | 99687 | 3876.49 | 1.17% |
| 2025-12-26 | 3.89 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 120197 | 4693.33 | 1.41% |
| 2025-12-25 | 3.89 | 3.91 | 0.02 | 0.51% | 3.85 | 3.92 | 101766 | 3963.35 | 1.19% |
| 2025-12-24 | 3.83 | 3.89 | 0.04 | 1.04% | 3.82 | 3.91 | 127619 | 4959.76 | 1.49% |
| 2025-12-23 | 3.92 | 3.85 | -0.09 | -2.28% | 3.83 | 3.94 | 164658 | 6380.17 | 1.93% |
| 2025-12-22 | 3.85 | 3.94 | 0.10 | 2.60% | 3.84 | 4.01 | 241127 | 9489.07 | 2.82% |
| 2025-12-19 | 3.76 | 3.84 | 0.08 | 2.13% | 3.76 | 3.86 | 177989 | 6810.86 | 2.08% |
| 2025-12-18 | 3.73 | 3.76 | 0.01 | 0.27% | 3.69 | 3.82 | 165120 | 6222.31 | 1.93% |
| 2025-12-17 | 3.83 | 3.75 | -0.08 | -2.09% | 3.66 | 3.85 | 286229 | 10661.62 | 3.35% |
| 2025-12-16 | 3.98 | 3.83 | -0.18 | -4.49% | 3.83 | 3.99 | 269995 | 10487.64 | 3.16% |
| 2025-12-15 | 3.97 | 4.01 | 0.08 | 2.04% | 3.95 | 4.10 | 302215 | 12147.80 | 3.54% |
| 2025-12-12 | 3.85 | 3.93 | 0.07 | 1.81% | 3.85 | 4.03 | 276989 | 10959.12 | 3.24% |
| 2025-12-11 | 3.92 | 3.86 | -0.06 | -1.53% | 3.85 | 3.95 | 180323 | 7018.01 | 2.11% |
| 2025-12-10 | 4.00 | 3.92 | -0.07 | -1.75% | 3.88 | 4.00 | 164902 | 6470.65 | 1.93% |
| 2025-12-09 | 4.02 | 3.99 | -0.02 | -0.50% | 3.98 | 4.04 | 134923 | 5413.96 | 1.58% |
| 2025-12-08 | 4.00 | 4.01 | 0.01 | 0.25% | 3.98 | 4.05 | 149881 | 6022.91 | 1.76% |
| 2025-12-05 | 3.90 | 4.00 | 0.10 | 2.56% | 3.87 | 4.01 | 191443 | 7592.55 | 2.24% |
| 2025-12-04 | 3.95 | 3.90 | -0.07 | -1.76% | 3.88 | 3.98 | 125242 | 4908.44 | 1.47% |
| 2025-12-03 | 3.99 | 3.97 | -0.02 | -0.50% | 3.94 | 4.02 | 138607 | 5508.92 | 1.62% |
| 2025-12-02 | 3.99 | 3.99 | 0.00 | 0.00% | 3.90 | 4.01 | 156886 | 6212.36 | 1.84% |
| 2025-12-01 | 3.98 | 3.99 | 0.02 | 0.50% | 3.96 | 4.01 | 152709 | 6091.21 | 1.79% |
| 2025-11-28 | 3.92 | 3.97 | 0.05 | 1.28% | 3.88 | 3.97 | 118825 | 4683.50 | 1.39% |
| 2025-11-27 | 3.92 | 3.92 | -0.02 | -0.51% | 3.91 | 3.97 | 139019 | 5480.13 | 1.63% |
| 2025-11-26 | 3.98 | 3.94 | -0.04 | -1.01% | 3.92 | 4.04 | 169870 | 6745.77 | 1.99% |
| 2025-11-25 | 3.93 | 3.98 | 0.07 | 1.79% | 3.89 | 4.00 | 212403 | 8422.03 | 2.49% |
| 2025-11-24 | 3.83 | 3.91 | 0.09 | 2.36% | 3.83 | 3.94 | 216234 | 8388.07 | 2.53% |
| 2025-11-21 | 4.06 | 3.82 | -0.26 | -6.37% | 3.81 | 4.10 | 389522 | 15248.07 | 4.56% |
| 2025-11-20 | 4.18 | 4.08 | -0.08 | -1.92% | 4.07 | 4.20 | 207547 | 8529.17 | 2.43% |
| 2025-11-19 | 4.30 | 4.16 | -0.14 | -3.26% | 4.14 | 4.33 | 260190 | 10935.71 | 3.05% |
| 2025-11-18 | 4.46 | 4.30 | -0.15 | -3.37% | 4.27 | 4.46 | 337781 | 14574.24 | 3.96% |
| 2025-11-17 | 4.44 | 4.45 | 0.00 | 0.00% | 4.39 | 4.47 | 259008 | 11472.69 | 3.03% |
| 2025-11-14 | 4.51 | 4.45 | -0.10 | -2.20% | 4.45 | 4.53 | 365760 | 16402.25 | 4.28% |
| 2025-11-13 | 4.57 | 4.55 | 0.03 | 0.66% | 4.45 | 4.58 | 415295 | 18818.53 | 4.86% |
| 2025-11-12 | 4.57 | 4.52 | -0.11 | -2.38% | 4.51 | 4.68 | 577991 | 26351.48 | 6.77% |
| 2025-11-11 | 4.61 | 4.63 | 0.02 | 0.43% | 4.59 | 4.77 | 835977 | 39021.76 | 9.79% |
| 2025-11-10 | 4.60 | 4.61 | 0.00 | 0.00% | 4.51 | 4.75 | 1038499 | 47610.54 | 12.17% |
| 2025-11-07 | 4.41 | 4.61 | 0.19 | 4.30% | 4.39 | 4.86 | 1470708 | 68876.98 | 17.23% |
| 2025-11-06 | 4.48 | 4.42 | -0.11 | -2.43% | 4.39 | 4.56 | 831961 | 37020.38 | 9.75% |
| 2025-11-05 | 4.15 | 4.53 | 0.32 | 7.60% | 4.15 | 4.62 | 1192416 | 53170.84 | 13.97% |
| 2025-11-04 | 4.17 | 4.21 | 0.05 | 1.20% | 4.16 | 4.28 | 313544 | 13242.66 | 3.67% |
| 2025-11-03 | 4.09 | 4.16 | 0.07 | 1.71% | 4.09 | 4.16 | 199515 | 8246.16 | 2.34% |
| 2025-10-31 | 4.03 | 4.09 | 0.00 | 0.00% | 3.95 | 4.12 | 371305 | 14960.10 | 4.35% |
| 2025-10-30 | 4.18 | 4.09 | -0.09 | -2.15% | 4.08 | 4.18 | 243524 | 10015.67 | 2.85% |
| 2025-10-29 | 4.23 | 4.18 | -0.09 | -2.11% | 4.13 | 4.24 | 266110 | 11123.02 | 3.12% |
| 2025-10-28 | 4.18 | 4.27 | 0.08 | 1.91% | 4.14 | 4.35 | 365444 | 15540.95 | 4.28% |
| 2025-10-27 | 4.20 | 4.19 | 0.00 | 0.00% | 4.11 | 4.21 | 206474 | 8600.64 | 2.42% |
| 2025-10-24 | 4.25 | 4.19 | -0.04 | -0.95% | 4.17 | 4.25 | 148609 | 6233.48 | 1.74% |
| 2025-10-23 | 4.24 | 4.23 | 0.00 | 0.00% | 4.14 | 4.24 | 190975 | 7988.54 | 2.24% |
| 2025-10-22 | 4.22 | 4.23 | -0.01 | -0.24% | 4.17 | 4.27 | 208112 | 8792.37 | 2.44% |
| 2025-10-21 | 4.22 | 4.24 | 0.01 | 0.24% | 4.17 | 4.28 | 268195 | 11302.35 | 3.14% |
| 2025-10-20 | 4.13 | 4.23 | 0.13 | 3.17% | 4.10 | 4.25 | 359236 | 15077.98 | 4.21% |
| 2025-10-17 | 4.29 | 4.10 | -0.25 | -5.75% | 4.08 | 4.35 | 526827 | 21947.14 | 6.17% |
| 2025-10-16 | 4.40 | 4.35 | -0.01 | -0.23% | 4.32 | 4.46 | 491203 | 21469.98 | 5.75% |
| 2025-10-15 | 4.27 | 4.36 | 0.08 | 1.87% | 4.24 | 4.39 | 464868 | 20085.69 | 5.45% |
| 2025-10-14 | 4.34 | 4.28 | -0.05 | -1.15% | 4.26 | 4.44 | 650916 | 28180.15 | 7.62% |
| 2025-10-13 | 4.11 | 4.33 | 0.08 | 1.88% | 4.11 | 4.34 | 711404 | 30227.94 | 8.33% |
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。
