| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 7.11 | 7.46 | 0.22 | 3.04% | 6.83 | 7.51 | 327613 | 23589.49 | 1.93% |
| 2025-04-08 | 7.38 | 7.24 | -0.20 | -2.69% | 7.09 | 7.44 | 370091 | 26728.49 | 2.18% |
| 2025-04-07 | 7.90 | 7.44 | -0.83 | -10.04% | 7.44 | 7.98 | 236976 | 17921.14 | 1.39% |
| 2025-04-03 | 8.19 | 8.27 | -0.02 | -0.24% | 8.19 | 8.36 | 124361 | 10291.62 | 0.73% |
| 2025-04-02 | 8.18 | 8.29 | 0.08 | 0.97% | 8.17 | 8.37 | 136158 | 11294.42 | 0.80% |
| 2025-04-01 | 8.29 | 8.21 | -0.08 | -0.97% | 8.19 | 8.33 | 154971 | 12796.46 | 0.91% |
| 2025-03-31 | 8.27 | 8.29 | -0.02 | -0.24% | 8.06 | 8.32 | 231577 | 18998.25 | 1.36% |
| 2025-03-28 | 8.29 | 8.31 | 0.02 | 0.24% | 8.27 | 8.44 | 172359 | 14383.53 | 1.01% |
| 2025-03-27 | 8.36 | 8.29 | -0.06 | -0.72% | 8.20 | 8.40 | 167763 | 13914.78 | 0.99% |
| 2025-03-26 | 8.35 | 8.35 | 0.00 | 0.00% | 8.34 | 8.47 | 152882 | 12824.42 | 0.90% |
| 2025-03-25 | 8.48 | 8.35 | -0.13 | -1.53% | 8.33 | 8.54 | 239207 | 20121.14 | 1.41% |
| 2025-03-24 | 8.70 | 8.48 | -0.28 | -3.20% | 8.34 | 8.78 | 465598 | 39571.04 | 2.74% |
| 2025-03-21 | 8.84 | 8.76 | -0.14 | -1.57% | 8.74 | 9.01 | 413443 | 36661.27 | 2.43% |
| 2025-03-20 | 8.77 | 8.90 | 0.13 | 1.48% | 8.71 | 9.18 | 586084 | 52349.36 | 3.45% |
| 2025-03-19 | 8.88 | 8.77 | -0.10 | -1.13% | 8.71 | 8.93 | 408424 | 35902.52 | 2.40% |
| 2025-03-18 | 8.83 | 8.87 | 0.06 | 0.68% | 8.76 | 9.16 | 594507 | 53200.39 | 3.50% |
| 2025-03-17 | 8.96 | 8.81 | -0.23 | -2.54% | 8.75 | 9.00 | 638775 | 56461.68 | 3.76% |
| 2025-03-14 | 8.99 | 9.04 | -0.04 | -0.44% | 8.65 | 9.20 | 987627 | 87687.62 | 5.81% |
| 2025-03-13 | 9.62 | 9.08 | -0.38 | -4.02% | 8.86 | 9.80 | 1441385 | 134345.59 | 8.48% |
| 2025-03-12 | 9.46 | 9.46 | 0.86 | 10.00% | 9.46 | 9.46 | 179861 | 17014.87 | 1.06% |
| 2025-03-11 | 8.14 | 8.60 | 0.34 | 4.12% | 8.13 | 8.60 | 311761 | 26135.99 | 1.83% |
| 2025-03-10 | 8.41 | 8.26 | -0.10 | -1.20% | 8.16 | 8.41 | 246847 | 20350.78 | 1.45% |
| 2025-03-07 | 8.55 | 8.36 | -0.11 | -1.30% | 8.31 | 8.66 | 334604 | 28417.40 | 1.97% |
| 2025-03-06 | 8.21 | 8.47 | 0.33 | 4.05% | 8.18 | 8.51 | 406998 | 34124.54 | 2.39% |
| 2025-03-05 | 8.10 | 8.14 | 0.01 | 0.12% | 8.03 | 8.27 | 260211 | 21127.69 | 1.53% |
| 2025-03-04 | 7.91 | 8.13 | 0.20 | 2.52% | 7.83 | 8.28 | 289224 | 23318.67 | 1.70% |
| 2025-03-03 | 7.95 | 7.93 | 0.01 | 0.13% | 7.85 | 8.03 | 185801 | 14770.49 | 1.09% |
| 2025-02-28 | 8.13 | 7.92 | -0.28 | -3.41% | 7.89 | 8.16 | 261725 | 20987.93 | 1.54% |
| 2025-02-27 | 8.38 | 8.20 | -0.18 | -2.15% | 8.06 | 8.43 | 348296 | 28630.15 | 2.05% |
| 2025-02-26 | 8.46 | 8.38 | -0.01 | -0.12% | 8.31 | 8.55 | 327059 | 27411.59 | 1.92% |
| 2025-02-25 | 8.49 | 8.39 | -0.25 | -2.89% | 8.37 | 8.57 | 403430 | 34104.74 | 2.37% |
| 2025-02-24 | 8.91 | 8.64 | -0.24 | -2.70% | 8.54 | 9.01 | 675635 | 58775.55 | 3.97% |
| 2025-02-21 | 8.78 | 8.88 | 0.46 | 5.46% | 8.77 | 9.26 | 1070872 | 96773.23 | 6.30% |
| 2025-02-20 | 8.44 | 8.42 | 0.00 | 0.00% | 8.37 | 8.77 | 520607 | 44203.45 | 3.06% |
| 2025-02-19 | 8.28 | 8.42 | 0.22 | 2.68% | 8.21 | 8.49 | 633994 | 53082.91 | 3.73% |
| 2025-02-18 | 9.07 | 8.20 | -0.89 | -9.79% | 8.18 | 9.10 | 1112288 | 95027.73 | 6.54% |
| 2025-02-17 | 8.93 | 9.09 | 0.13 | 1.45% | 8.86 | 9.77 | 1367074 | 126370.14 | 8.04% |
| 2025-02-14 | 9.02 | 8.96 | -0.47 | -4.98% | 8.49 | 9.15 | 1362900 | 120334.11 | 8.02% |
| 2025-02-13 | 10.24 | 9.43 | 0.11 | 1.18% | 8.83 | 10.24 | 2038569 | 195083.52 | 11.99% |
| 2025-02-12 | 8.60 | 9.32 | 0.85 | 10.04% | 8.14 | 9.32 | 790026 | 70139.45 | 4.65% |
| 2025-02-11 | 8.08 | 8.47 | 0.77 | 10.00% | 7.89 | 8.47 | 830103 | 68431.45 | 4.88% |
| 2025-02-10 | 7.50 | 7.70 | 0.21 | 2.80% | 7.47 | 7.74 | 207370 | 15821.75 | 1.22% |
| 2025-02-07 | 7.33 | 7.49 | 0.15 | 2.04% | 7.25 | 7.62 | 234978 | 17536.59 | 1.38% |
| 2025-02-06 | 7.22 | 7.34 | 0.10 | 1.38% | 7.14 | 7.38 | 155623 | 11361.59 | 0.92% |
| 2025-02-05 | 7.28 | 7.24 | 0.05 | 0.70% | 7.17 | 7.37 | 131471 | 9552.06 | 0.77% |
| 2025-01-27 | 7.16 | 7.19 | 0.06 | 0.84% | 7.13 | 7.32 | 147669 | 10703.50 | 0.87% |
| 2025-01-24 | 6.93 | 7.13 | 0.18 | 2.59% | 6.92 | 7.15 | 124857 | 8826.50 | 0.73% |
| 2025-01-23 | 6.91 | 6.95 | 0.11 | 1.61% | 6.86 | 7.06 | 102574 | 7172.58 | 0.60% |
| 2025-01-22 | 6.91 | 6.84 | -0.09 | -1.30% | 6.78 | 6.93 | 82527 | 5638.34 | 0.49% |
| 2025-01-21 | 7.05 | 6.93 | -0.08 | -1.14% | 6.88 | 7.08 | 79636 | 5526.29 | 0.47% |
| 2025-01-20 | 7.00 | 7.01 | 0.08 | 1.15% | 6.97 | 7.08 | 84305 | 5923.16 | 0.50% |
| 2025-01-17 | 6.93 | 6.93 | -0.06 | -0.86% | 6.90 | 7.01 | 99128 | 6889.61 | 0.58% |
| 2025-01-16 | 6.86 | 6.99 | 0.13 | 1.90% | 6.84 | 7.13 | 167220 | 11729.55 | 0.98% |
| 2025-01-15 | 6.80 | 6.86 | 0.06 | 0.88% | 6.76 | 6.93 | 135621 | 9278.63 | 0.80% |
| 2025-01-14 | 6.54 | 6.80 | 0.27 | 4.13% | 6.53 | 6.80 | 141875 | 9507.96 | 0.83% |
| 2025-01-13 | 6.48 | 6.53 | -0.02 | -0.31% | 6.40 | 6.58 | 100788 | 6555.70 | 0.59% |
| 2025-01-10 | 6.70 | 6.55 | -0.16 | -2.38% | 6.53 | 6.75 | 101034 | 6705.68 | 0.59% |
| 2025-01-09 | 6.74 | 6.71 | -0.03 | -0.45% | 6.70 | 6.80 | 104640 | 7059.79 | 0.62% |
| 2025-01-08 | 6.77 | 6.74 | -0.07 | -1.03% | 6.58 | 6.79 | 140763 | 9426.53 | 0.83% |
| 2025-01-07 | 6.80 | 6.81 | 0.01 | 0.15% | 6.71 | 6.86 | 117196 | 7941.40 | 0.69% |
| 2025-01-06 | 6.81 | 6.80 | -0.02 | -0.29% | 6.73 | 6.93 | 123750 | 8434.76 | 0.73% |
| 2025-01-03 | 7.07 | 6.82 | -0.23 | -3.26% | 6.79 | 7.12 | 171707 | 11916.81 | 1.01% |
| 2025-01-02 | 7.20 | 7.05 | -0.15 | -2.08% | 6.99 | 7.33 | 172460 | 12354.99 | 1.01% |
| 2024-12-31 | 7.51 | 7.20 | -0.28 | -3.74% | 7.19 | 7.56 | 162632 | 11924.37 | 0.96% |
| 2024-12-30 | 7.46 | 7.48 | -0.01 | -0.13% | 7.37 | 7.58 | 111413 | 8335.04 | 0.66% |
| 2024-12-27 | 7.42 | 7.49 | 0.11 | 1.49% | 7.32 | 7.68 | 154794 | 11671.82 | 0.91% |
| 2024-12-26 | 7.41 | 7.38 | -0.05 | -0.67% | 7.36 | 7.55 | 117008 | 8723.49 | 0.69% |
| 2024-12-25 | 7.54 | 7.43 | -0.11 | -1.46% | 7.29 | 7.56 | 133238 | 9849.01 | 0.78% |
| 2024-12-24 | 7.50 | 7.54 | 0.04 | 0.53% | 7.45 | 7.58 | 142671 | 10708.10 | 0.84% |
| 2024-12-23 | 7.85 | 7.50 | -0.35 | -4.46% | 7.49 | 7.86 | 244267 | 18599.93 | 1.44% |
| 2024-12-20 | 7.94 | 7.85 | -0.12 | -1.51% | 7.81 | 8.02 | 193384 | 15239.73 | 1.14% |
| 2024-12-19 | 7.99 | 7.97 | -0.07 | -0.87% | 7.78 | 8.04 | 248207 | 19620.91 | 1.46% |
| 2024-12-18 | 7.95 | 8.04 | 0.18 | 2.29% | 7.85 | 8.19 | 311677 | 25100.00 | 1.83% |
| 2024-12-17 | 8.26 | 7.86 | -0.45 | -5.42% | 7.80 | 8.29 | 381691 | 30326.70 | 2.25% |
| 2024-12-16 | 8.37 | 8.31 | -0.09 | -1.07% | 8.09 | 8.44 | 524347 | 43222.72 | 3.08% |
| 2024-12-13 | 8.00 | 8.40 | 0.34 | 4.22% | 7.96 | 8.69 | 830486 | 69531.01 | 4.89% |
| 2024-12-12 | 8.06 | 8.06 | 0.04 | 0.50% | 7.91 | 8.08 | 229848 | 18384.98 | 1.35% |
| 2024-12-11 | 7.78 | 8.02 | 0.25 | 3.22% | 7.78 | 8.07 | 253950 | 20222.98 | 1.49% |
| 2024-12-10 | 7.97 | 7.77 | -0.02 | -0.26% | 7.77 | 8.03 | 198202 | 15590.08 | 1.17% |
| 2024-12-09 | 7.95 | 7.79 | -0.16 | -2.01% | 7.70 | 7.95 | 226160 | 17667.71 | 1.33% |
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。
