| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 3.88 | 3.93 | 0.05 | 1.29% | 3.87 | 3.97 | 82815 | 3259.70 | 0.95% |
| 2025-03-31 | 3.96 | 3.88 | -0.07 | -1.77% | 3.79 | 3.96 | 98341 | 3790.67 | 1.13% |
| 2025-03-28 | 3.97 | 3.95 | -0.04 | -1.00% | 3.92 | 4.01 | 86182 | 3410.00 | 0.99% |
| 2025-03-27 | 4.05 | 3.99 | -0.05 | -1.24% | 3.96 | 4.07 | 75884 | 3037.10 | 0.87% |
| 2025-03-26 | 3.97 | 4.04 | 0.05 | 1.25% | 3.96 | 4.06 | 84683 | 3403.32 | 0.97% |
| 2025-03-25 | 4.03 | 3.99 | -0.04 | -0.99% | 3.94 | 4.04 | 94150 | 3751.80 | 1.08% |
| 2025-03-24 | 4.16 | 4.03 | -0.12 | -2.89% | 3.94 | 4.16 | 162805 | 6564.31 | 1.87% |
| 2025-03-21 | 4.22 | 4.15 | -0.08 | -1.89% | 4.14 | 4.23 | 85869 | 3588.24 | 0.99% |
| 2025-03-20 | 4.20 | 4.23 | 0.02 | 0.48% | 4.17 | 4.27 | 89636 | 3779.91 | 1.03% |
| 2025-03-19 | 4.27 | 4.21 | -0.09 | -2.09% | 4.19 | 4.29 | 83094 | 3508.47 | 0.96% |
| 2025-03-18 | 4.31 | 4.30 | -0.02 | -0.46% | 4.25 | 4.33 | 115306 | 4944.70 | 1.33% |
| 2025-03-17 | 4.24 | 4.32 | 0.08 | 1.89% | 4.23 | 4.44 | 198763 | 8601.03 | 2.29% |
| 2025-03-14 | 4.13 | 4.24 | 0.09 | 2.17% | 4.11 | 4.25 | 115138 | 4836.46 | 1.32% |
| 2025-03-13 | 4.26 | 4.15 | -0.13 | -3.04% | 4.09 | 4.28 | 158219 | 6583.37 | 1.82% |
| 2025-03-12 | 4.20 | 4.28 | 0.14 | 3.38% | 4.19 | 4.44 | 275581 | 11866.20 | 3.17% |
| 2025-03-11 | 4.07 | 4.14 | 0.03 | 0.73% | 4.05 | 4.14 | 87951 | 3611.77 | 1.01% |
| 2025-03-10 | 4.14 | 4.11 | -0.04 | -0.96% | 4.07 | 4.17 | 109593 | 4493.35 | 1.26% |
| 2025-03-07 | 4.22 | 4.15 | -0.07 | -1.66% | 4.12 | 4.29 | 144286 | 6065.79 | 1.66% |
| 2025-03-06 | 4.11 | 4.22 | 0.14 | 3.43% | 4.09 | 4.25 | 172221 | 7208.48 | 1.98% |
| 2025-03-05 | 4.06 | 4.08 | 0.00 | 0.00% | 3.99 | 4.10 | 104921 | 4236.87 | 1.21% |
| 2025-03-04 | 4.02 | 4.08 | 0.03 | 0.74% | 4.00 | 4.09 | 104857 | 4260.10 | 1.21% |
| 2025-03-03 | 4.02 | 4.05 | 0.03 | 0.75% | 3.98 | 4.11 | 127259 | 5170.86 | 1.46% |
| 2025-02-28 | 4.16 | 4.02 | -0.15 | -3.60% | 4.00 | 4.18 | 167040 | 6813.19 | 1.92% |
| 2025-02-27 | 4.22 | 4.17 | -0.07 | -1.65% | 4.10 | 4.28 | 155607 | 6493.90 | 1.79% |
| 2025-02-26 | 4.25 | 4.24 | 0.02 | 0.47% | 4.20 | 4.31 | 155195 | 6591.67 | 1.78% |
| 2025-02-25 | 4.25 | 4.22 | -0.09 | -2.09% | 4.20 | 4.29 | 190288 | 8071.65 | 2.19% |
| 2025-02-24 | 4.33 | 4.31 | -0.06 | -1.37% | 4.21 | 4.43 | 270332 | 11626.27 | 3.11% |
| 2025-02-21 | 4.34 | 4.37 | 0.10 | 2.34% | 4.28 | 4.48 | 448288 | 19690.09 | 5.15% |
| 2025-02-20 | 4.33 | 4.27 | -0.03 | -0.70% | 4.26 | 4.63 | 347978 | 15271.75 | 4.00% |
| 2025-02-19 | 4.17 | 4.30 | 0.13 | 3.12% | 4.12 | 4.32 | 285359 | 12023.68 | 3.28% |
| 2025-02-18 | 4.39 | 4.17 | -0.24 | -5.44% | 4.16 | 4.41 | 312061 | 13362.67 | 3.59% |
| 2025-02-17 | 4.40 | 4.41 | -0.07 | -1.56% | 4.35 | 4.55 | 361526 | 15922.58 | 4.16% |
| 2025-02-14 | 4.40 | 4.48 | 0.08 | 1.82% | 4.19 | 4.48 | 398763 | 17176.22 | 4.59% |
| 2025-02-13 | 4.50 | 4.40 | -0.09 | -2.00% | 4.37 | 4.59 | 520501 | 23179.98 | 5.99% |
| 2025-02-12 | 4.18 | 4.49 | 0.29 | 6.90% | 4.15 | 4.56 | 628088 | 27399.08 | 7.22% |
| 2025-02-11 | 4.11 | 4.20 | 0.10 | 2.44% | 4.04 | 4.32 | 375980 | 15691.24 | 4.32% |
| 2025-02-10 | 3.95 | 4.10 | 0.15 | 3.80% | 3.94 | 4.11 | 225346 | 9055.97 | 2.59% |
| 2025-02-07 | 3.92 | 3.95 | 0.02 | 0.51% | 3.89 | 4.03 | 222444 | 8799.77 | 2.56% |
| 2025-02-06 | 3.84 | 3.93 | 0.09 | 2.34% | 3.78 | 3.96 | 219109 | 8483.91 | 2.52% |
| 2025-02-05 | 3.80 | 3.84 | 0.11 | 2.95% | 3.78 | 3.88 | 186874 | 7169.97 | 2.15% |
| 2025-01-27 | 3.75 | 3.73 | -0.05 | -1.32% | 3.73 | 3.85 | 145969 | 5518.22 | 1.68% |
| 2025-01-24 | 3.70 | 3.78 | 0.06 | 1.61% | 3.66 | 3.79 | 173744 | 6490.88 | 2.00% |
| 2025-01-23 | 3.74 | 3.72 | 0.03 | 0.81% | 3.70 | 3.80 | 156880 | 5880.74 | 1.80% |
| 2025-01-22 | 3.80 | 3.69 | -0.12 | -3.15% | 3.68 | 3.82 | 198649 | 7378.04 | 2.28% |
| 2025-01-21 | 3.89 | 3.81 | -0.09 | -2.31% | 3.71 | 3.95 | 359337 | 13628.21 | 4.13% |
| 2025-01-20 | 3.96 | 3.90 | -0.05 | -1.27% | 3.87 | 4.08 | 388134 | 15268.03 | 4.46% |
| 2025-01-17 | 4.09 | 3.95 | -0.23 | -5.50% | 3.89 | 4.30 | 775444 | 31110.98 | 8.92% |
| 2025-01-16 | 3.78 | 4.18 | 0.38 | 10.00% | 3.73 | 4.18 | 378222 | 15470.33 | 4.35% |
| 2025-01-15 | 3.63 | 3.80 | 0.22 | 6.15% | 3.63 | 3.94 | 557908 | 21239.76 | 6.42% |
| 2025-01-14 | 3.42 | 3.58 | 0.21 | 6.23% | 3.42 | 3.58 | 125829 | 4420.53 | 1.45% |
| 2025-01-13 | 3.35 | 3.37 | -0.03 | -0.88% | 3.27 | 3.42 | 109834 | 3692.66 | 1.26% |
| 2025-01-10 | 3.50 | 3.40 | -0.12 | -3.41% | 3.40 | 3.64 | 162400 | 5716.05 | 1.87% |
| 2025-01-09 | 3.47 | 3.52 | 0.05 | 1.44% | 3.43 | 3.55 | 101941 | 3574.71 | 1.17% |
| 2025-01-08 | 3.47 | 3.47 | 0.00 | 0.00% | 3.34 | 3.51 | 124945 | 4296.10 | 1.44% |
| 2025-01-07 | 3.42 | 3.47 | 0.08 | 2.36% | 3.37 | 3.48 | 107458 | 3680.60 | 1.24% |
| 2025-01-06 | 3.43 | 3.39 | -0.06 | -1.74% | 3.26 | 3.43 | 142064 | 4784.33 | 1.63% |
| 2025-01-03 | 3.65 | 3.45 | -0.20 | -5.48% | 3.42 | 3.69 | 187724 | 6618.46 | 2.16% |
| 2025-01-02 | 3.71 | 3.65 | -0.06 | -1.62% | 3.61 | 3.78 | 149365 | 5533.01 | 1.72% |
| 2024-12-31 | 3.82 | 3.71 | -0.10 | -2.62% | 3.69 | 3.86 | 126161 | 4743.23 | 1.45% |
| 2024-12-30 | 3.85 | 3.81 | -0.06 | -1.55% | 3.72 | 3.87 | 114522 | 4341.41 | 1.32% |
| 2024-12-27 | 3.82 | 3.87 | 0.03 | 0.78% | 3.79 | 3.92 | 143412 | 5563.93 | 1.65% |
| 2024-12-26 | 3.85 | 3.84 | 0.00 | 0.00% | 3.82 | 3.92 | 162361 | 6266.87 | 1.87% |
| 2024-12-25 | 3.90 | 3.84 | -0.09 | -2.29% | 3.71 | 3.92 | 209273 | 7967.01 | 2.41% |
| 2024-12-24 | 4.00 | 3.93 | -0.06 | -1.50% | 3.85 | 4.06 | 223875 | 8784.45 | 2.57% |
| 2024-12-23 | 4.40 | 3.99 | -0.44 | -9.93% | 3.99 | 4.42 | 385193 | 15798.01 | 4.43% |
| 2024-12-20 | 4.52 | 4.43 | -0.12 | -2.64% | 4.42 | 4.59 | 281593 | 12621.56 | 3.24% |
| 2024-12-19 | 4.57 | 4.55 | -0.11 | -2.36% | 4.47 | 4.77 | 310150 | 14136.29 | 3.57% |
| 2024-12-18 | 4.51 | 4.66 | 0.15 | 3.33% | 4.41 | 4.81 | 437895 | 20341.68 | 5.04% |
| 2024-12-17 | 4.83 | 4.51 | -0.41 | -8.33% | 4.50 | 4.90 | 548310 | 25270.02 | 6.30% |
| 2024-12-16 | 4.91 | 4.92 | 0.12 | 2.50% | 4.68 | 5.04 | 759143 | 36885.57 | 8.73% |
| 2024-12-13 | 4.56 | 4.80 | 0.21 | 4.58% | 4.52 | 4.90 | 668422 | 31832.78 | 7.69% |
| 2024-12-12 | 4.65 | 4.59 | -0.04 | -0.86% | 4.51 | 4.68 | 224854 | 10316.31 | 2.59% |
| 2024-12-11 | 4.46 | 4.63 | 0.13 | 2.89% | 4.46 | 4.66 | 287611 | 13133.17 | 3.31% |
| 2024-12-10 | 4.57 | 4.50 | 0.01 | 0.22% | 4.45 | 4.62 | 355704 | 16053.73 | 4.09% |
| 2024-12-09 | 4.53 | 4.49 | -0.04 | -0.88% | 4.36 | 4.56 | 337030 | 14975.19 | 3.88% |
| 2024-12-06 | 4.36 | 4.53 | 0.20 | 4.62% | 4.33 | 4.56 | 462228 | 20665.77 | 5.32% |
| 2024-12-05 | 4.13 | 4.33 | 0.21 | 5.10% | 4.11 | 4.33 | 282970 | 12029.56 | 3.25% |
| 2024-12-04 | 4.27 | 4.12 | -0.14 | -3.29% | 4.08 | 4.27 | 230685 | 9583.01 | 2.65% |
| 2024-12-03 | 4.25 | 4.26 | 0.01 | 0.24% | 4.17 | 4.31 | 217693 | 9257.95 | 2.50% |
| 2024-12-02 | 4.17 | 4.25 | 0.09 | 2.16% | 4.17 | 4.35 | 269996 | 11513.65 | 3.10% |
华媒控股(000607)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。
