| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.98 | 7.94 | -0.03 | -0.38% | 7.92 | 8.00 | 89674 | 7129.12 | 0.53% |
| 2025-10-23 | 7.94 | 7.97 | 0.03 | 0.38% | 7.87 | 7.99 | 116352 | 9230.51 | 0.68% |
| 2025-10-22 | 7.84 | 7.94 | 0.01 | 0.13% | 7.81 | 7.98 | 144121 | 11422.46 | 0.85% |
| 2025-10-21 | 7.70 | 7.93 | 0.26 | 3.39% | 7.68 | 8.09 | 234689 | 18497.95 | 1.38% |
| 2025-10-20 | 7.66 | 7.67 | 0.05 | 0.66% | 7.63 | 7.70 | 72748 | 5578.06 | 0.43% |
| 2025-10-17 | 7.75 | 7.62 | -0.12 | -1.55% | 7.62 | 7.76 | 128326 | 9858.06 | 0.75% |
| 2025-10-16 | 7.77 | 7.74 | -0.04 | -0.51% | 7.73 | 7.80 | 89610 | 6951.94 | 0.53% |
| 2025-10-15 | 7.69 | 7.78 | 0.08 | 1.04% | 7.68 | 7.78 | 106096 | 8217.71 | 0.62% |
| 2025-10-14 | 7.78 | 7.70 | -0.06 | -0.77% | 7.67 | 7.80 | 153891 | 11904.96 | 0.91% |
| 2025-10-13 | 7.81 | 7.76 | -0.22 | -2.76% | 7.66 | 7.85 | 216889 | 16797.10 | 1.28% |
| 2025-10-10 | 7.93 | 7.98 | 0.03 | 0.38% | 7.92 | 8.00 | 94569 | 7532.39 | 0.56% |
| 2025-10-09 | 8.06 | 7.95 | -0.08 | -1.00% | 7.89 | 8.07 | 142687 | 11364.39 | 0.84% |
| 2025-09-30 | 8.07 | 8.03 | -0.05 | -0.62% | 8.01 | 8.11 | 80738 | 6502.97 | 0.47% |
| 2025-09-29 | 8.07 | 8.08 | 0.02 | 0.25% | 7.96 | 8.13 | 112680 | 9041.78 | 0.66% |
| 2025-09-26 | 8.11 | 8.06 | -0.06 | -0.74% | 8.02 | 8.20 | 124204 | 10023.76 | 0.73% |
| 2025-09-25 | 8.10 | 8.12 | 0.02 | 0.25% | 8.07 | 8.20 | 163348 | 13301.38 | 0.96% |
| 2025-09-24 | 7.82 | 8.10 | 0.23 | 2.92% | 7.74 | 8.10 | 180434 | 14415.36 | 1.06% |
| 2025-09-23 | 7.93 | 7.87 | -0.07 | -0.88% | 7.69 | 7.94 | 157498 | 12239.50 | 0.93% |
| 2025-09-22 | 7.99 | 7.94 | -0.05 | -0.63% | 7.87 | 8.01 | 100499 | 7976.20 | 0.59% |
| 2025-09-19 | 7.93 | 7.99 | 0.04 | 0.50% | 7.88 | 8.01 | 129183 | 10274.99 | 0.76% |
| 2025-09-18 | 8.11 | 7.95 | -0.16 | -1.97% | 7.90 | 8.13 | 187779 | 15095.87 | 1.10% |
| 2025-09-17 | 8.15 | 8.11 | -0.06 | -0.73% | 8.09 | 8.16 | 107117 | 8691.55 | 0.63% |
| 2025-09-16 | 8.15 | 8.17 | 0.02 | 0.25% | 8.08 | 8.19 | 109046 | 8866.85 | 0.64% |
| 2025-09-15 | 8.25 | 8.15 | -0.10 | -1.21% | 8.10 | 8.25 | 143831 | 11738.45 | 0.85% |
| 2025-09-12 | 8.20 | 8.25 | 0.04 | 0.49% | 8.18 | 8.25 | 149426 | 12283.29 | 0.88% |
| 2025-09-11 | 8.19 | 8.21 | 0.02 | 0.24% | 8.01 | 8.23 | 159578 | 12942.75 | 0.94% |
| 2025-09-10 | 8.09 | 8.19 | 0.12 | 1.49% | 8.06 | 8.27 | 145193 | 11885.83 | 0.85% |
| 2025-09-09 | 8.19 | 8.07 | -0.11 | -1.34% | 8.03 | 8.20 | 126901 | 10262.38 | 0.75% |
| 2025-09-08 | 8.05 | 8.18 | 0.11 | 1.36% | 8.02 | 8.25 | 150193 | 12246.39 | 0.88% |
| 2025-09-05 | 7.97 | 8.07 | 0.09 | 1.13% | 7.90 | 8.09 | 137391 | 10990.10 | 0.81% |
| 2025-09-04 | 7.99 | 7.98 | -0.01 | -0.13% | 7.87 | 8.04 | 160805 | 12821.21 | 0.95% |
| 2025-09-03 | 8.13 | 7.99 | -0.15 | -1.84% | 7.98 | 8.20 | 150882 | 12188.16 | 0.89% |
| 2025-09-02 | 8.26 | 8.14 | -0.16 | -1.93% | 8.03 | 8.28 | 208811 | 16963.41 | 1.23% |
| 2025-09-01 | 8.39 | 8.30 | -0.06 | -0.72% | 8.19 | 8.44 | 272993 | 22581.25 | 1.61% |
| 2025-08-29 | 8.50 | 8.36 | -0.08 | -0.95% | 8.34 | 8.51 | 205302 | 17286.90 | 1.21% |
| 2025-08-28 | 8.46 | 8.62 | 0.11 | 1.29% | 8.32 | 8.63 | 240226 | 20399.71 | 1.41% |
| 2025-08-27 | 8.69 | 8.51 | -0.18 | -2.07% | 8.50 | 8.79 | 222227 | 19264.50 | 1.31% |
| 2025-08-26 | 8.61 | 8.69 | 0.05 | 0.58% | 8.60 | 8.75 | 171420 | 14883.11 | 1.01% |
| 2025-08-25 | 8.75 | 8.64 | -0.11 | -1.26% | 8.57 | 8.78 | 314310 | 27184.25 | 1.85% |
| 2025-08-22 | 8.52 | 8.75 | 0.27 | 3.18% | 8.52 | 8.90 | 441471 | 38632.09 | 2.60% |
| 2025-08-21 | 8.46 | 8.48 | 0.02 | 0.24% | 8.42 | 8.56 | 163591 | 13870.71 | 0.96% |
| 2025-08-20 | 8.40 | 8.46 | 0.03 | 0.36% | 8.32 | 8.49 | 157008 | 13181.32 | 0.92% |
| 2025-08-19 | 8.41 | 8.43 | -0.04 | -0.47% | 8.35 | 8.50 | 172843 | 14559.21 | 1.02% |
| 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% |
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。
