| 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 | 11.91 | 11.99 | 0.09 | 0.76% | 11.86 | 12.03 | 58632 | 7015.73 | 0.88% |
| 2025-12-11 | 12.03 | 11.90 | -0.10 | -0.83% | 11.89 | 12.05 | 50977 | 6097.31 | 0.76% |
| 2025-12-10 | 11.98 | 12.00 | 0.03 | 0.25% | 11.93 | 12.20 | 73250 | 8834.51 | 1.10% |
| 2025-12-09 | 11.94 | 11.97 | 0.02 | 0.17% | 11.93 | 12.01 | 30362 | 3633.72 | 0.46% |
| 2025-12-08 | 12.10 | 11.95 | -0.12 | -0.99% | 11.95 | 12.10 | 55194 | 6617.59 | 0.83% |
| 2025-12-05 | 12.18 | 12.07 | -0.11 | -0.90% | 11.97 | 12.22 | 60663 | 7325.17 | 0.91% |
| 2025-12-04 | 12.30 | 12.18 | -0.11 | -0.90% | 12.16 | 12.33 | 37991 | 4638.41 | 0.57% |
| 2025-12-03 | 12.39 | 12.29 | -0.08 | -0.65% | 12.27 | 12.39 | 40224 | 4954.37 | 0.60% |
| 2025-12-02 | 12.35 | 12.37 | 0.02 | 0.16% | 12.30 | 12.43 | 45126 | 5579.10 | 0.68% |
| 2025-12-01 | 12.22 | 12.35 | 0.13 | 1.06% | 12.15 | 12.44 | 76944 | 9501.52 | 1.15% |
| 2025-11-28 | 12.01 | 12.22 | 0.19 | 1.58% | 11.95 | 12.31 | 63594 | 7749.98 | 0.95% |
| 2025-11-27 | 12.13 | 12.03 | -0.05 | -0.41% | 12.01 | 12.13 | 34615 | 4174.92 | 0.52% |
| 2025-11-26 | 12.27 | 12.08 | -0.19 | -1.55% | 12.03 | 12.34 | 64741 | 7861.40 | 0.97% |
| 2025-11-25 | 11.95 | 12.27 | 0.30 | 2.51% | 11.93 | 12.33 | 94133 | 11490.99 | 1.41% |
| 2025-11-24 | 11.79 | 11.97 | 0.21 | 1.79% | 11.69 | 12.05 | 81508 | 9704.10 | 1.22% |
| 2025-11-21 | 11.83 | 11.76 | -0.09 | -0.76% | 11.71 | 11.93 | 56079 | 6628.66 | 0.84% |
| 2025-11-20 | 11.89 | 11.85 | -0.07 | -0.59% | 11.83 | 11.98 | 41380 | 4929.65 | 0.62% |
| 2025-11-19 | 12.00 | 11.92 | -0.10 | -0.83% | 11.86 | 12.05 | 49219 | 5866.04 | 0.74% |
| 2025-11-18 | 12.14 | 12.02 | -0.11 | -0.91% | 11.97 | 12.15 | 71750 | 8629.49 | 1.08% |
| 2025-11-17 | 12.30 | 12.13 | -0.19 | -1.54% | 12.04 | 12.32 | 57894 | 7023.74 | 0.87% |
| 2025-11-14 | 12.28 | 12.32 | 0.00 | 0.00% | 12.28 | 12.43 | 60863 | 7534.50 | 0.91% |
| 2025-11-13 | 12.47 | 12.32 | -0.12 | -0.96% | 12.23 | 12.47 | 89031 | 10974.49 | 1.33% |
| 2025-11-12 | 12.39 | 12.44 | 0.08 | 0.65% | 12.36 | 12.48 | 44452 | 5523.68 | 0.67% |
| 2025-11-11 | 12.42 | 12.36 | -0.07 | -0.56% | 12.26 | 12.45 | 58289 | 7201.60 | 0.87% |
| 2025-11-10 | 12.42 | 12.43 | 0.07 | 0.57% | 12.31 | 12.45 | 46537 | 5759.65 | 0.70% |
| 2025-11-07 | 12.25 | 12.36 | 0.10 | 0.82% | 12.24 | 12.48 | 57379 | 7111.49 | 0.86% |
| 2025-11-06 | 12.31 | 12.26 | -0.06 | -0.49% | 12.20 | 12.35 | 57670 | 7085.68 | 0.86% |
| 2025-11-05 | 12.24 | 12.32 | 0.01 | 0.08% | 12.19 | 12.37 | 55364 | 6790.65 | 0.83% |
| 2025-11-04 | 12.20 | 12.31 | 0.11 | 0.90% | 12.12 | 12.40 | 92237 | 11353.20 | 1.38% |
| 2025-11-03 | 12.15 | 12.20 | 0.11 | 0.91% | 12.05 | 12.22 | 96844 | 11749.00 | 1.45% |
| 2025-10-31 | 12.08 | 12.09 | 0.10 | 0.83% | 11.95 | 12.15 | 78973 | 9530.08 | 1.18% |
| 2025-10-30 | 12.67 | 11.99 | -0.66 | -5.22% | 11.90 | 12.77 | 204515 | 25022.20 | 3.07% |
| 2025-10-29 | 12.53 | 12.65 | 0.12 | 0.96% | 12.42 | 12.66 | 63242 | 7938.58 | 0.95% |
| 2025-10-28 | 12.45 | 12.53 | 0.02 | 0.16% | 12.41 | 12.64 | 72164 | 9019.76 | 1.08% |
| 2025-10-27 | 12.55 | 12.51 | -0.04 | -0.32% | 12.38 | 12.64 | 85206 | 10660.28 | 1.28% |
| 2025-10-24 | 12.50 | 12.55 | 0.03 | 0.24% | 12.40 | 12.59 | 61872 | 7751.81 | 0.93% |
| 2025-10-23 | 12.36 | 12.52 | 0.14 | 1.13% | 12.34 | 12.58 | 71117 | 8877.96 | 1.07% |
| 2025-10-22 | 12.22 | 12.38 | 0.16 | 1.31% | 12.20 | 12.43 | 97676 | 12060.01 | 1.46% |
| 2025-10-21 | 12.38 | 12.22 | -0.10 | -0.81% | 12.17 | 12.44 | 100652 | 12326.67 | 1.51% |
| 2025-10-20 | 12.39 | 12.32 | -0.07 | -0.56% | 12.21 | 12.43 | 85186 | 10484.26 | 1.28% |
| 2025-10-17 | 12.18 | 12.39 | 0.19 | 1.56% | 12.18 | 12.49 | 96357 | 11919.25 | 1.44% |
| 2025-10-16 | 12.28 | 12.20 | -0.07 | -0.57% | 12.18 | 12.39 | 63289 | 7760.47 | 0.95% |
| 2025-10-15 | 12.48 | 12.27 | -0.31 | -2.46% | 12.19 | 12.50 | 110283 | 13545.73 | 1.65% |
| 2025-10-14 | 12.18 | 12.58 | 0.39 | 3.20% | 12.02 | 12.58 | 157139 | 19408.84 | 2.36% |
| 2025-10-13 | 11.88 | 12.19 | 0.17 | 1.41% | 11.73 | 12.36 | 141655 | 17058.41 | 2.12% |
| 2025-10-10 | 11.69 | 12.02 | 0.34 | 2.91% | 11.63 | 12.02 | 101577 | 12064.78 | 1.52% |
| 2025-10-09 | 11.81 | 11.68 | -0.12 | -1.02% | 11.63 | 11.83 | 84848 | 9911.33 | 1.27% |
| 2025-09-30 | 11.85 | 11.80 | -0.03 | -0.25% | 11.75 | 11.90 | 53011 | 6270.56 | 0.79% |
| 2025-09-29 | 11.78 | 11.83 | 0.02 | 0.17% | 11.69 | 11.87 | 51307 | 6043.03 | 0.77% |
| 2025-09-26 | 11.67 | 11.81 | 0.14 | 1.20% | 11.57 | 11.86 | 57889 | 6798.50 | 0.87% |
| 2025-09-25 | 11.75 | 11.67 | -0.08 | -0.68% | 11.62 | 11.85 | 60536 | 7100.12 | 0.91% |
| 2025-09-24 | 11.62 | 11.75 | 0.12 | 1.03% | 11.58 | 11.79 | 52956 | 6195.69 | 0.79% |
| 2025-09-23 | 11.68 | 11.63 | -0.05 | -0.43% | 11.55 | 11.71 | 51740 | 6013.54 | 0.78% |
| 2025-09-22 | 11.90 | 11.68 | -0.22 | -1.85% | 11.60 | 11.91 | 56775 | 6640.90 | 0.85% |
| 2025-09-19 | 11.74 | 11.90 | 0.15 | 1.28% | 11.68 | 11.91 | 60585 | 7142.91 | 0.91% |
| 2025-09-18 | 11.97 | 11.75 | -0.25 | -2.08% | 11.67 | 12.00 | 79639 | 9428.52 | 1.19% |
| 2025-09-17 | 12.10 | 12.00 | -0.11 | -0.91% | 11.94 | 12.10 | 88589 | 10628.40 | 1.33% |
| 2025-09-16 | 12.29 | 12.11 | -0.18 | -1.46% | 12.03 | 12.35 | 71188 | 8649.37 | 1.07% |
| 2025-09-15 | 12.43 | 12.29 | -0.19 | -1.52% | 12.24 | 12.48 | 55732 | 6872.84 | 0.84% |
| 2025-09-12 | 12.53 | 12.48 | -0.04 | -0.32% | 12.43 | 12.54 | 33872 | 4226.71 | 0.51% |
| 2025-09-11 | 12.46 | 12.52 | 0.07 | 0.56% | 12.28 | 12.53 | 58730 | 7294.28 | 0.88% |
| 2025-09-10 | 12.40 | 12.45 | 0.06 | 0.48% | 12.40 | 12.58 | 46409 | 5795.07 | 0.70% |
| 2025-09-09 | 12.50 | 12.39 | -0.14 | -1.12% | 12.30 | 12.56 | 42846 | 5311.68 | 0.64% |
| 2025-09-08 | 12.48 | 12.53 | 0.10 | 0.80% | 12.38 | 12.58 | 59580 | 7441.52 | 0.89% |
| 2025-09-05 | 12.40 | 12.43 | 0.09 | 0.73% | 12.26 | 12.50 | 74935 | 9304.64 | 1.12% |
| 2025-09-04 | 12.13 | 12.34 | 0.21 | 1.73% | 12.05 | 12.36 | 109312 | 13387.18 | 1.64% |
| 2025-09-03 | 12.37 | 12.13 | -0.20 | -1.62% | 12.02 | 12.42 | 116795 | 14173.31 | 1.75% |
| 2025-09-02 | 12.51 | 12.33 | -0.19 | -1.52% | 12.21 | 12.52 | 108383 | 13397.79 | 1.62% |
| 2025-09-01 | 12.97 | 12.52 | -0.50 | -3.84% | 12.43 | 13.02 | 250046 | 31562.76 | 3.75% |
| 2025-08-29 | 13.65 | 13.02 | -0.63 | -4.62% | 12.92 | 13.75 | 181969 | 24104.19 | 2.73% |
| 2025-08-28 | 13.25 | 13.65 | 0.43 | 3.25% | 13.25 | 13.65 | 130734 | 17528.73 | 1.96% |
| 2025-08-27 | 13.46 | 13.22 | -0.21 | -1.56% | 13.20 | 13.55 | 76011 | 10199.48 | 1.14% |
| 2025-08-26 | 13.20 | 13.43 | 0.19 | 1.44% | 13.20 | 13.56 | 87860 | 11806.33 | 1.32% |
| 2025-08-25 | 13.28 | 13.24 | 0.00 | 0.00% | 13.17 | 13.33 | 71156 | 9420.00 | 1.07% |
| 2025-08-22 | 13.22 | 13.24 | 0.00 | 0.00% | 13.08 | 13.27 | 54778 | 7221.45 | 0.82% |
| 2025-08-21 | 13.01 | 13.24 | 0.18 | 1.38% | 13.00 | 13.33 | 97877 | 12891.26 | 1.47% |
| 2025-08-20 | 13.06 | 13.06 | 0.02 | 0.15% | 12.95 | 13.12 | 59305 | 7731.38 | 0.89% |
| 2025-08-19 | 13.13 | 13.04 | -0.02 | -0.15% | 12.97 | 13.15 | 44762 | 5828.02 | 0.67% |
| 2025-08-18 | 13.12 | 13.06 | -0.08 | -0.61% | 13.06 | 13.28 | 68709 | 9046.84 | 1.03% |
| 2025-08-15 | 13.10 | 13.14 | 0.00 | 0.00% | 12.96 | 13.20 | 62884 | 8217.33 | 0.94% |
中原传媒(000719)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。
