| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 8.34 | 8.47 | 0.14 | 1.68% | 8.34 | 8.61 | 261785 | 22295.23 | 1.54% |
| 2025-08-15 | 8.14 | 8.33 | 0.19 | 2.33% | 8.12 | 8.33 | 164604 | 13581.86 | 0.97% |
| 2025-08-14 | 8.39 | 8.14 | -0.24 | -2.86% | 8.14 | 8.40 | 177189 | 14643.72 | 1.04% |
| 2025-08-13 | 8.28 | 8.38 | 0.10 | 1.21% | 8.25 | 8.44 | 198079 | 16591.85 | 1.17% |
| 2025-08-12 | 8.33 | 8.28 | -0.01 | -0.12% | 8.26 | 8.35 | 95030 | 7886.61 | 0.56% |
| 2025-08-11 | 8.20 | 8.29 | 0.05 | 0.61% | 8.17 | 8.33 | 120573 | 9989.99 | 0.71% |
| 2025-08-08 | 8.28 | 8.24 | -0.05 | -0.60% | 8.18 | 8.29 | 101847 | 8377.73 | 0.60% |
| 2025-08-07 | 8.32 | 8.29 | -0.03 | -0.36% | 8.28 | 8.36 | 98325 | 8169.81 | 0.58% |
| 2025-08-06 | 8.34 | 8.32 | -0.02 | -0.24% | 8.23 | 8.36 | 116103 | 9615.50 | 0.68% |
| 2025-08-05 | 8.25 | 8.34 | 0.09 | 1.09% | 8.25 | 8.37 | 122801 | 10208.44 | 0.72% |
| 2025-08-04 | 8.24 | 8.25 | -0.02 | -0.24% | 8.12 | 8.27 | 106555 | 8736.89 | 0.63% |
| 2025-08-01 | 8.22 | 8.27 | 0.04 | 0.49% | 8.17 | 8.31 | 127663 | 10513.12 | 0.75% |
| 2025-07-31 | 8.28 | 8.23 | -0.09 | -1.08% | 8.18 | 8.36 | 131701 | 10872.32 | 0.77% |
| 2025-07-30 | 8.36 | 8.32 | -0.03 | -0.36% | 8.27 | 8.40 | 141420 | 11785.03 | 0.83% |
| 2025-07-29 | 8.28 | 8.35 | 0.06 | 0.72% | 8.16 | 8.35 | 152639 | 12596.67 | 0.90% |
| 2025-07-28 | 8.39 | 8.29 | -0.09 | -1.07% | 8.28 | 8.42 | 147343 | 12277.12 | 0.87% |
| 2025-07-25 | 8.33 | 8.38 | 0.07 | 0.84% | 8.30 | 8.51 | 155946 | 13078.11 | 0.92% |
| 2025-07-24 | 8.21 | 8.31 | 0.07 | 0.85% | 8.20 | 8.31 | 104826 | 8666.68 | 0.62% |
| 2025-07-23 | 8.31 | 8.24 | -0.07 | -0.84% | 8.20 | 8.37 | 126380 | 10465.52 | 0.74% |
| 2025-07-22 | 8.25 | 8.31 | 0.08 | 0.97% | 8.20 | 8.31 | 136161 | 11248.62 | 0.80% |
| 2025-07-21 | 8.22 | 8.23 | 0.00 | 0.00% | 8.18 | 8.27 | 113218 | 9314.14 | 0.67% |
| 2025-07-18 | 8.20 | 8.23 | 0.05 | 0.61% | 8.14 | 8.26 | 121081 | 9932.05 | 0.71% |
| 2025-07-17 | 8.10 | 8.18 | 0.09 | 1.11% | 8.06 | 8.19 | 113737 | 9266.91 | 0.67% |
| 2025-07-16 | 8.02 | 8.09 | 0.09 | 1.13% | 8.00 | 8.12 | 106442 | 8597.28 | 0.63% |
| 2025-07-15 | 8.05 | 8.00 | -0.05 | -0.62% | 7.90 | 8.06 | 120109 | 9570.80 | 0.71% |
| 2025-07-14 | 8.15 | 8.05 | -0.11 | -1.35% | 8.03 | 8.15 | 134411 | 10849.09 | 0.79% |
| 2025-07-11 | 8.13 | 8.16 | 0.02 | 0.25% | 8.07 | 8.18 | 136869 | 11141.67 | 0.81% |
| 2025-07-10 | 8.07 | 8.14 | 0.06 | 0.74% | 8.04 | 8.16 | 113099 | 9188.96 | 0.67% |
| 2025-07-09 | 8.06 | 8.08 | 0.02 | 0.25% | 8.05 | 8.15 | 143335 | 11602.48 | 0.84% |
| 2025-07-08 | 7.96 | 8.06 | 0.10 | 1.26% | 7.94 | 8.08 | 130766 | 10502.41 | 0.77% |
| 2025-07-07 | 7.86 | 7.96 | 0.10 | 1.27% | 7.83 | 7.96 | 83688 | 6623.82 | 0.49% |
| 2025-07-04 | 7.90 | 7.86 | -0.04 | -0.51% | 7.83 | 7.92 | 96910 | 7632.75 | 0.57% |
| 2025-07-03 | 7.86 | 7.90 | 0.06 | 0.77% | 7.84 | 7.93 | 84651 | 6673.68 | 0.50% |
| 2025-07-02 | 7.88 | 7.84 | -0.04 | -0.51% | 7.81 | 7.90 | 99911 | 7839.88 | 0.59% |
| 2025-07-01 | 7.94 | 7.88 | -0.06 | -0.76% | 7.78 | 7.94 | 128996 | 10131.80 | 0.76% |
| 2025-06-30 | 7.94 | 7.94 | 0.01 | 0.13% | 7.93 | 7.99 | 98059 | 7802.38 | 0.58% |
| 2025-06-27 | 7.90 | 7.93 | 0.00 | 0.00% | 7.90 | 7.99 | 94953 | 7547.73 | 0.56% |
| 2025-06-26 | 7.92 | 7.93 | 0.00 | 0.00% | 7.88 | 7.96 | 99596 | 7898.55 | 0.59% |
| 2025-06-25 | 7.88 | 7.93 | 0.06 | 0.76% | 7.82 | 7.95 | 117769 | 9288.18 | 0.69% |
| 2025-06-24 | 7.68 | 7.87 | 0.21 | 2.74% | 7.67 | 7.88 | 106737 | 8350.30 | 0.63% |
| 2025-06-23 | 7.53 | 7.66 | 0.10 | 1.32% | 7.51 | 7.69 | 87735 | 6673.64 | 0.52% |
| 2025-06-20 | 7.69 | 7.56 | -0.12 | -1.56% | 7.55 | 7.73 | 101665 | 7739.44 | 0.60% |
| 2025-06-19 | 7.75 | 7.68 | -0.10 | -1.29% | 7.64 | 7.78 | 101490 | 7816.12 | 0.60% |
| 2025-06-18 | 7.89 | 7.78 | -0.11 | -1.39% | 7.74 | 7.92 | 92050 | 7176.76 | 0.54% |
| 2025-06-17 | 7.98 | 7.89 | -0.07 | -0.88% | 7.86 | 7.98 | 99762 | 7872.55 | 0.59% |
| 2025-06-16 | 7.82 | 7.96 | 0.14 | 1.79% | 7.80 | 7.99 | 135919 | 10776.13 | 0.80% |
| 2025-06-13 | 8.04 | 7.82 | -0.20 | -2.49% | 7.80 | 8.04 | 162191 | 12762.24 | 0.95% |
| 2025-06-12 | 7.96 | 8.02 | 0.03 | 0.38% | 7.95 | 8.08 | 146706 | 11771.77 | 0.86% |
| 2025-06-11 | 7.90 | 7.99 | 0.07 | 0.88% | 7.89 | 8.01 | 153562 | 12245.41 | 0.90% |
| 2025-06-10 | 7.93 | 7.92 | 0.00 | 0.00% | 7.78 | 7.96 | 154763 | 12212.46 | 0.91% |
| 2025-06-09 | 7.87 | 7.92 | 0.04 | 0.51% | 7.85 | 7.95 | 95406 | 7546.36 | 0.56% |
| 2025-06-06 | 7.90 | 7.88 | -0.04 | -0.51% | 7.83 | 7.93 | 95575 | 7515.47 | 0.56% |
| 2025-06-05 | 7.81 | 7.92 | 0.11 | 1.41% | 7.77 | 7.93 | 152294 | 11985.51 | 0.90% |
| 2025-06-04 | 7.72 | 7.81 | 0.09 | 1.17% | 7.68 | 7.81 | 94631 | 7350.50 | 0.56% |
| 2025-06-03 | 7.65 | 7.72 | 0.03 | 0.39% | 7.65 | 7.86 | 146055 | 11345.97 | 0.86% |
| 2025-05-30 | 7.83 | 7.69 | -0.09 | -1.16% | 7.66 | 7.83 | 88996 | 6862.74 | 0.52% |
| 2025-05-29 | 7.62 | 7.78 | 0.18 | 2.37% | 7.60 | 7.79 | 112611 | 8713.04 | 0.66% |
| 2025-05-28 | 7.62 | 7.60 | -0.02 | -0.26% | 7.58 | 7.67 | 58553 | 4456.83 | 0.34% |
| 2025-05-27 | 7.65 | 7.62 | -0.03 | -0.39% | 7.56 | 7.65 | 60769 | 4621.09 | 0.36% |
| 2025-05-26 | 7.53 | 7.65 | 0.12 | 1.59% | 7.53 | 7.69 | 91699 | 6992.46 | 0.54% |
| 2025-05-23 | 7.68 | 7.53 | -0.15 | -1.95% | 7.52 | 7.74 | 127607 | 9737.36 | 0.75% |
| 2025-05-22 | 7.78 | 7.68 | -0.12 | -1.54% | 7.65 | 7.84 | 119450 | 9218.74 | 0.70% |
| 2025-05-21 | 7.93 | 7.80 | -0.15 | -1.89% | 7.78 | 7.98 | 163443 | 12819.10 | 0.96% |
| 2025-05-20 | 7.72 | 7.95 | 0.23 | 2.98% | 7.68 | 7.95 | 180768 | 14192.55 | 1.06% |
| 2025-05-19 | 7.64 | 7.72 | 0.08 | 1.05% | 7.58 | 7.74 | 85971 | 6601.18 | 0.51% |
| 2025-05-16 | 7.63 | 7.64 | -0.01 | -0.13% | 7.61 | 7.69 | 76931 | 5886.18 | 0.45% |
| 2025-05-15 | 7.80 | 7.65 | -0.15 | -1.92% | 7.63 | 7.82 | 105928 | 8138.87 | 0.62% |
| 2025-05-14 | 7.77 | 7.80 | 0.04 | 0.52% | 7.69 | 7.86 | 127739 | 9924.30 | 0.75% |
| 2025-05-13 | 7.85 | 7.76 | -0.04 | -0.51% | 7.73 | 7.88 | 108807 | 8477.64 | 0.64% |
| 2025-05-12 | 7.82 | 7.80 | 0.07 | 0.91% | 7.74 | 7.84 | 102945 | 8013.52 | 0.61% |
| 2025-05-09 | 7.89 | 7.73 | -0.17 | -2.15% | 7.71 | 7.90 | 117676 | 9146.23 | 0.69% |
| 2025-05-08 | 7.82 | 7.90 | 0.09 | 1.15% | 7.77 | 7.92 | 139835 | 10990.67 | 0.82% |
| 2025-05-07 | 7.94 | 7.81 | -0.04 | -0.51% | 7.75 | 7.96 | 164717 | 12915.82 | 0.97% |
| 2025-05-06 | 7.74 | 7.85 | 0.15 | 1.95% | 7.72 | 7.89 | 182145 | 14249.55 | 1.07% |
| 2025-04-30 | 7.65 | 7.70 | 0.16 | 2.12% | 7.59 | 7.76 | 166805 | 12844.48 | 0.98% |
| 2025-04-29 | 7.46 | 7.54 | 0.06 | 0.80% | 7.45 | 7.60 | 94194 | 7116.01 | 0.55% |
| 2025-04-28 | 7.58 | 7.48 | -0.11 | -1.45% | 7.46 | 7.62 | 91275 | 6856.92 | 0.54% |
| 2025-04-25 | 7.52 | 7.59 | 0.07 | 0.93% | 7.52 | 7.67 | 108070 | 8220.66 | 0.64% |
| 2025-04-24 | 7.64 | 7.52 | -0.12 | -1.57% | 7.47 | 7.68 | 114394 | 8640.50 | 0.67% |
| 2025-04-23 | 7.67 | 7.64 | 0.01 | 0.13% | 7.60 | 7.72 | 106494 | 8156.41 | 0.63% |
华数传媒(000156)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。
