| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.19 | 4.12 | -0.06 | -1.44% | 4.11 | 4.21 | 148834 | 6182.03 | 1.68% |
| 2025-12-11 | 4.31 | 4.18 | -0.14 | -3.24% | 4.18 | 4.32 | 166621 | 7052.75 | 1.88% |
| 2025-12-10 | 4.34 | 4.32 | -0.02 | -0.46% | 4.29 | 4.38 | 115602 | 5005.11 | 1.31% |
| 2025-12-09 | 4.31 | 4.34 | 0.03 | 0.70% | 4.29 | 4.40 | 152053 | 6627.74 | 1.72% |
| 2025-12-08 | 4.34 | 4.31 | -0.01 | -0.23% | 4.30 | 4.37 | 117890 | 5112.40 | 1.33% |
| 2025-12-05 | 4.30 | 4.32 | 0.02 | 0.47% | 4.24 | 4.32 | 122648 | 5262.52 | 1.39% |
| 2025-12-04 | 4.40 | 4.30 | -0.12 | -2.71% | 4.27 | 4.42 | 176341 | 7617.22 | 1.99% |
| 2025-12-03 | 4.50 | 4.42 | -0.08 | -1.78% | 4.40 | 4.54 | 181942 | 8085.92 | 2.06% |
| 2025-12-02 | 4.52 | 4.50 | -0.03 | -0.66% | 4.40 | 4.53 | 213632 | 9556.13 | 2.41% |
| 2025-12-01 | 4.61 | 4.53 | -0.08 | -1.74% | 4.52 | 4.61 | 181909 | 8302.83 | 2.06% |
| 2025-11-28 | 4.56 | 4.61 | 0.02 | 0.44% | 4.56 | 4.67 | 208906 | 9611.16 | 2.36% |
| 2025-11-27 | 4.67 | 4.59 | -0.08 | -1.71% | 4.59 | 4.67 | 175382 | 8102.19 | 1.98% |
| 2025-11-26 | 4.68 | 4.67 | -0.03 | -0.64% | 4.64 | 4.75 | 286408 | 13422.11 | 3.24% |
| 2025-11-25 | 4.66 | 4.70 | 0.05 | 1.08% | 4.61 | 4.74 | 453288 | 21275.09 | 5.12% |
| 2025-11-24 | 4.48 | 4.65 | 0.17 | 3.79% | 4.44 | 4.65 | 369432 | 16916.45 | 4.17% |
| 2025-11-21 | 4.46 | 4.48 | -0.01 | -0.22% | 4.41 | 4.62 | 242576 | 10937.70 | 2.74% |
| 2025-11-20 | 4.52 | 4.49 | -0.02 | -0.44% | 4.47 | 4.57 | 134045 | 6050.97 | 1.51% |
| 2025-11-19 | 4.62 | 4.51 | -0.11 | -2.38% | 4.50 | 4.64 | 200111 | 9107.16 | 2.26% |
| 2025-11-18 | 4.61 | 4.62 | 0.01 | 0.22% | 4.56 | 4.65 | 206767 | 9532.25 | 2.34% |
| 2025-11-17 | 4.58 | 4.61 | 0.06 | 1.32% | 4.52 | 4.61 | 142329 | 6518.13 | 1.61% |
| 2025-11-14 | 4.52 | 4.55 | 0.01 | 0.22% | 4.51 | 4.59 | 124950 | 5701.12 | 1.41% |
| 2025-11-13 | 4.53 | 4.54 | 0.03 | 0.67% | 4.48 | 4.54 | 97624 | 4409.57 | 1.10% |
| 2025-11-12 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.56 | 98888 | 4465.31 | 1.12% |
| 2025-11-11 | 4.53 | 4.55 | 0.02 | 0.44% | 4.50 | 4.56 | 108943 | 4941.31 | 1.23% |
| 2025-11-10 | 4.46 | 4.53 | 0.08 | 1.80% | 4.44 | 4.55 | 128879 | 5811.39 | 1.46% |
| 2025-11-07 | 4.47 | 4.45 | -0.02 | -0.45% | 4.45 | 4.51 | 87690 | 3922.47 | 0.99% |
| 2025-11-06 | 4.53 | 4.47 | -0.07 | -1.54% | 4.47 | 4.55 | 164471 | 7380.89 | 1.86% |
| 2025-11-05 | 4.45 | 4.54 | 0.05 | 1.11% | 4.44 | 4.57 | 196261 | 8883.53 | 2.22% |
| 2025-11-04 | 4.47 | 4.49 | 0.01 | 0.22% | 4.43 | 4.50 | 184131 | 8235.55 | 2.08% |
| 2025-11-03 | 4.37 | 4.48 | 0.10 | 2.28% | 4.37 | 4.48 | 187266 | 8309.46 | 2.12% |
| 2025-10-31 | 4.26 | 4.38 | 0.12 | 2.82% | 4.24 | 4.39 | 223855 | 9722.01 | 2.53% |
| 2025-10-30 | 4.31 | 4.26 | -0.05 | -1.16% | 4.26 | 4.34 | 118056 | 5066.19 | 1.33% |
| 2025-10-29 | 4.32 | 4.31 | -0.01 | -0.23% | 4.27 | 4.35 | 121372 | 5220.15 | 1.37% |
| 2025-10-28 | 4.33 | 4.32 | -0.01 | -0.23% | 4.30 | 4.36 | 95977 | 4159.73 | 1.08% |
| 2025-10-27 | 4.39 | 4.33 | -0.02 | -0.46% | 4.29 | 4.39 | 135400 | 5859.31 | 1.53% |
| 2025-10-24 | 4.42 | 4.35 | -0.08 | -1.81% | 4.34 | 4.43 | 130719 | 5718.58 | 1.48% |
| 2025-10-23 | 4.37 | 4.43 | 0.06 | 1.37% | 4.33 | 4.43 | 154748 | 6790.25 | 1.75% |
| 2025-10-22 | 4.36 | 4.37 | 0.02 | 0.46% | 4.33 | 4.39 | 138419 | 6053.67 | 1.56% |
| 2025-10-21 | 4.28 | 4.35 | 0.07 | 1.64% | 4.27 | 4.35 | 132099 | 5699.98 | 1.49% |
| 2025-10-20 | 4.22 | 4.28 | 0.08 | 1.90% | 4.20 | 4.28 | 102646 | 4357.09 | 1.16% |
| 2025-10-17 | 4.24 | 4.20 | -0.04 | -0.94% | 4.20 | 4.29 | 139881 | 5932.18 | 1.58% |
| 2025-10-16 | 4.28 | 4.24 | -0.03 | -0.70% | 4.22 | 4.28 | 122003 | 5184.71 | 1.38% |
| 2025-10-15 | 4.22 | 4.27 | 0.06 | 1.43% | 4.18 | 4.27 | 115725 | 4917.13 | 1.31% |
| 2025-10-14 | 4.22 | 4.21 | -0.01 | -0.24% | 4.19 | 4.28 | 139927 | 5925.76 | 1.58% |
| 2025-10-13 | 4.16 | 4.22 | -0.02 | -0.47% | 4.06 | 4.24 | 184711 | 7715.09 | 2.09% |
| 2025-10-10 | 4.21 | 4.24 | 0.02 | 0.47% | 4.20 | 4.28 | 146468 | 6229.94 | 1.65% |
| 2025-10-09 | 4.32 | 4.22 | -0.09 | -2.09% | 4.20 | 4.33 | 248541 | 10529.51 | 2.81% |
| 2025-09-30 | 4.36 | 4.31 | -0.03 | -0.69% | 4.31 | 4.39 | 119511 | 5197.69 | 1.35% |
| 2025-09-29 | 4.34 | 4.34 | -0.01 | -0.23% | 4.26 | 4.36 | 161508 | 6964.38 | 1.82% |
| 2025-09-26 | 4.38 | 4.35 | -0.03 | -0.68% | 4.31 | 4.41 | 123928 | 5415.25 | 1.40% |
| 2025-09-25 | 4.41 | 4.38 | -0.03 | -0.68% | 4.35 | 4.44 | 124249 | 5461.71 | 1.40% |
| 2025-09-24 | 4.33 | 4.41 | 0.05 | 1.15% | 4.30 | 4.41 | 109032 | 4779.16 | 1.23% |
| 2025-09-23 | 4.44 | 4.36 | -0.10 | -2.24% | 4.29 | 4.45 | 199809 | 8681.57 | 2.26% |
| 2025-09-22 | 4.53 | 4.46 | -0.06 | -1.33% | 4.42 | 4.53 | 141376 | 6302.63 | 1.60% |
| 2025-09-19 | 4.51 | 4.52 | 0.01 | 0.22% | 4.46 | 4.53 | 178637 | 8036.76 | 2.02% |
| 2025-09-18 | 4.63 | 4.51 | -0.14 | -3.01% | 4.49 | 4.65 | 305356 | 13998.95 | 3.45% |
| 2025-09-17 | 4.68 | 4.65 | -0.04 | -0.85% | 4.62 | 4.69 | 209991 | 9752.91 | 2.37% |
| 2025-09-16 | 4.66 | 4.69 | 0.03 | 0.64% | 4.62 | 4.71 | 216672 | 10118.04 | 2.45% |
| 2025-09-15 | 4.76 | 4.66 | -0.14 | -2.92% | 4.66 | 4.78 | 307100 | 14424.99 | 3.47% |
| 2025-09-12 | 4.74 | 4.80 | 0.04 | 0.84% | 4.73 | 4.88 | 423928 | 20321.97 | 4.79% |
| 2025-09-11 | 4.80 | 4.76 | -0.06 | -1.24% | 4.68 | 4.82 | 426638 | 20177.17 | 4.82% |
| 2025-09-10 | 4.84 | 4.82 | -0.02 | -0.41% | 4.80 | 4.90 | 338033 | 16389.54 | 3.82% |
| 2025-09-09 | 4.91 | 4.84 | -0.12 | -2.42% | 4.80 | 4.98 | 500807 | 24449.41 | 5.66% |
| 2025-09-08 | 4.79 | 4.96 | 0.13 | 2.69% | 4.75 | 5.12 | 768495 | 37814.19 | 8.68% |
| 2025-09-05 | 4.81 | 4.83 | 0.01 | 0.21% | 4.65 | 4.83 | 483140 | 23003.20 | 5.46% |
| 2025-09-04 | 4.73 | 4.82 | 0.08 | 1.69% | 4.60 | 4.90 | 717630 | 34085.35 | 8.11% |
| 2025-09-03 | 4.68 | 4.74 | 0.04 | 0.85% | 4.66 | 4.90 | 809585 | 38761.89 | 9.15% |
| 2025-09-02 | 4.53 | 4.70 | 0.07 | 1.51% | 4.45 | 4.81 | 749187 | 34598.64 | 8.47% |
| 2025-09-01 | 4.44 | 4.63 | 0.21 | 4.75% | 4.42 | 4.79 | 627843 | 29087.32 | 7.09% |
| 2025-08-29 | 4.45 | 4.42 | -0.04 | -0.90% | 4.41 | 4.49 | 164545 | 7309.05 | 1.86% |
| 2025-08-28 | 4.48 | 4.46 | -0.03 | -0.67% | 4.35 | 4.53 | 328320 | 14541.09 | 3.71% |
| 2025-08-27 | 4.65 | 4.49 | -0.16 | -3.44% | 4.49 | 4.72 | 349415 | 16048.93 | 3.95% |
| 2025-08-26 | 4.63 | 4.65 | 0.00 | 0.00% | 4.61 | 4.67 | 220201 | 10243.21 | 2.49% |
| 2025-08-25 | 4.68 | 4.65 | -0.01 | -0.21% | 4.62 | 4.68 | 264679 | 12308.18 | 2.99% |
| 2025-08-22 | 4.67 | 4.66 | -0.01 | -0.21% | 4.60 | 4.68 | 272643 | 12644.04 | 3.08% |
| 2025-08-21 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.75 | 338953 | 15881.95 | 3.83% |
| 2025-08-20 | 4.61 | 4.65 | 0.03 | 0.65% | 4.59 | 4.65 | 263334 | 12176.27 | 2.98% |
| 2025-08-19 | 4.64 | 4.62 | -0.01 | -0.22% | 4.60 | 4.65 | 306790 | 14190.04 | 3.47% |
| 2025-08-18 | 4.58 | 4.63 | 0.05 | 1.09% | 4.57 | 4.65 | 314723 | 14558.44 | 3.56% |
| 2025-08-15 | 4.55 | 4.58 | 0.03 | 0.66% | 4.55 | 4.59 | 210726 | 9627.49 | 2.38% |
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。
