| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.40 | 11.74 | 0.19 | 1.65% | 11.40 | 11.90 | 132786 | 15564.73 | 1.99% |
| 2025-04-02 | 11.49 | 11.55 | 0.08 | 0.70% | 11.49 | 11.66 | 79261 | 9169.82 | 1.19% |
| 2025-04-01 | 11.30 | 11.47 | 0.16 | 1.41% | 11.28 | 11.59 | 119389 | 13713.21 | 1.79% |
| 2025-03-31 | 11.30 | 11.31 | -0.09 | -0.79% | 11.21 | 11.49 | 96534 | 10956.14 | 1.45% |
| 2025-03-28 | 11.27 | 11.40 | 0.12 | 1.06% | 11.26 | 11.47 | 106104 | 12054.84 | 1.59% |
| 2025-03-27 | 11.26 | 11.28 | 0.01 | 0.09% | 11.25 | 11.50 | 119610 | 13585.93 | 1.79% |
| 2025-03-26 | 11.10 | 11.27 | -0.11 | -0.97% | 11.06 | 11.42 | 192985 | 21679.37 | 2.89% |
| 2025-03-25 | 12.16 | 11.38 | 0.33 | 2.99% | 11.28 | 12.16 | 419938 | 49406.87 | 6.29% |
| 2025-03-24 | 10.89 | 11.05 | 0.16 | 1.47% | 10.84 | 11.05 | 134606 | 14739.61 | 2.02% |
| 2025-03-21 | 10.85 | 10.89 | 0.04 | 0.37% | 10.76 | 10.92 | 67991 | 7378.15 | 1.02% |
| 2025-03-20 | 10.78 | 10.85 | 0.07 | 0.65% | 10.75 | 10.93 | 62940 | 6818.28 | 0.94% |
| 2025-03-19 | 10.86 | 10.78 | -0.10 | -0.92% | 10.75 | 10.87 | 69022 | 7448.64 | 1.03% |
| 2025-03-18 | 10.90 | 10.88 | -0.03 | -0.27% | 10.81 | 10.94 | 62458 | 6778.69 | 0.94% |
| 2025-03-17 | 10.96 | 10.91 | -0.02 | -0.18% | 10.87 | 10.99 | 51203 | 5587.41 | 0.77% |
| 2025-03-14 | 10.78 | 10.93 | 0.12 | 1.11% | 10.77 | 10.95 | 68355 | 7445.62 | 1.02% |
| 2025-03-13 | 10.88 | 10.81 | -0.11 | -1.01% | 10.71 | 10.90 | 57501 | 6197.70 | 0.86% |
| 2025-03-12 | 10.70 | 10.92 | 0.23 | 2.15% | 10.69 | 11.00 | 109579 | 11928.52 | 1.64% |
| 2025-03-11 | 10.60 | 10.69 | 0.03 | 0.28% | 10.53 | 10.69 | 51720 | 5492.16 | 0.78% |
| 2025-03-10 | 10.65 | 10.66 | -0.02 | -0.19% | 10.57 | 10.67 | 62256 | 6604.62 | 0.93% |
| 2025-03-07 | 10.79 | 10.68 | -0.12 | -1.11% | 10.64 | 10.83 | 75712 | 8129.02 | 1.13% |
| 2025-03-06 | 10.69 | 10.80 | 0.15 | 1.41% | 10.62 | 10.82 | 96310 | 10332.11 | 1.44% |
| 2025-03-05 | 10.78 | 10.65 | -0.15 | -1.39% | 10.60 | 10.80 | 65786 | 7014.70 | 0.99% |
| 2025-03-04 | 10.75 | 10.80 | 0.09 | 0.84% | 10.68 | 10.85 | 84748 | 9137.37 | 1.27% |
| 2025-03-03 | 10.67 | 10.71 | 0.04 | 0.37% | 10.62 | 10.86 | 79305 | 8540.07 | 1.19% |
| 2025-02-28 | 10.77 | 10.67 | -0.16 | -1.48% | 10.65 | 10.85 | 80020 | 8581.84 | 1.20% |
| 2025-02-27 | 10.90 | 10.83 | -0.10 | -0.91% | 10.74 | 10.96 | 82124 | 8889.54 | 1.23% |
| 2025-02-26 | 10.88 | 10.93 | 0.05 | 0.46% | 10.85 | 11.03 | 76469 | 8347.18 | 1.15% |
| 2025-02-25 | 11.12 | 10.88 | -0.31 | -2.77% | 10.82 | 11.12 | 126300 | 13808.37 | 1.89% |
| 2025-02-24 | 11.15 | 11.19 | 0.00 | 0.00% | 11.06 | 11.36 | 132366 | 14818.98 | 1.98% |
| 2025-02-21 | 11.08 | 11.19 | 0.05 | 0.45% | 11.04 | 11.28 | 117482 | 13105.98 | 1.76% |
| 2025-02-20 | 11.18 | 11.14 | -0.05 | -0.45% | 11.06 | 11.21 | 78306 | 8706.97 | 1.17% |
| 2025-02-19 | 11.28 | 11.19 | -0.05 | -0.44% | 11.12 | 11.32 | 101610 | 11377.39 | 1.52% |
| 2025-02-18 | 11.46 | 11.24 | -0.28 | -2.43% | 11.23 | 11.52 | 100861 | 11485.67 | 1.51% |
| 2025-02-17 | 11.56 | 11.52 | -0.01 | -0.09% | 11.44 | 11.63 | 131586 | 15184.36 | 1.97% |
| 2025-02-14 | 11.59 | 11.53 | 0.06 | 0.52% | 11.29 | 11.60 | 108991 | 12473.98 | 1.63% |
| 2025-02-13 | 11.58 | 11.47 | -0.07 | -0.61% | 11.39 | 11.61 | 108685 | 12512.41 | 1.63% |
| 2025-02-12 | 11.42 | 11.54 | 0.00 | 0.00% | 11.40 | 11.60 | 94458 | 10882.65 | 1.42% |
| 2025-02-11 | 11.31 | 11.54 | 0.27 | 2.40% | 11.19 | 11.60 | 153634 | 17543.72 | 2.30% |
| 2025-02-10 | 11.22 | 11.27 | 0.07 | 0.63% | 11.21 | 11.38 | 99047 | 11175.02 | 1.48% |
| 2025-02-07 | 11.24 | 11.20 | -0.06 | -0.53% | 11.14 | 11.33 | 121738 | 13675.51 | 1.82% |
| 2025-02-06 | 11.14 | 11.26 | 0.05 | 0.45% | 11.07 | 11.27 | 85879 | 9607.04 | 1.29% |
| 2025-02-05 | 11.40 | 11.21 | -0.10 | -0.88% | 11.13 | 11.47 | 90720 | 10221.74 | 1.36% |
| 2025-01-27 | 11.12 | 11.31 | 0.22 | 1.98% | 11.12 | 11.45 | 111378 | 12608.48 | 1.67% |
| 2025-01-24 | 10.80 | 11.09 | 0.25 | 2.31% | 10.80 | 11.13 | 78219 | 8609.70 | 1.17% |
| 2025-01-23 | 10.79 | 10.84 | 0.11 | 1.03% | 10.79 | 10.97 | 61827 | 6732.48 | 0.93% |
| 2025-01-22 | 10.80 | 10.73 | -0.13 | -1.20% | 10.65 | 10.82 | 63381 | 6796.67 | 0.95% |
| 2025-01-21 | 11.01 | 10.86 | -0.11 | -1.00% | 10.79 | 11.06 | 52644 | 5724.82 | 0.79% |
| 2025-01-20 | 11.03 | 10.97 | 0.05 | 0.46% | 10.92 | 11.09 | 52767 | 5811.47 | 0.79% |
| 2025-01-17 | 10.82 | 10.92 | -0.01 | -0.09% | 10.78 | 10.97 | 50389 | 5493.47 | 0.76% |
| 2025-01-16 | 10.90 | 10.93 | 0.07 | 0.64% | 10.79 | 11.24 | 105416 | 11570.70 | 1.58% |
| 2025-01-15 | 10.75 | 10.86 | 0.11 | 1.02% | 10.75 | 10.88 | 77539 | 8390.10 | 1.16% |
| 2025-01-14 | 10.55 | 10.75 | 0.25 | 2.38% | 10.50 | 10.78 | 94083 | 10061.24 | 1.41% |
| 2025-01-13 | 10.45 | 10.50 | -0.06 | -0.57% | 10.33 | 10.55 | 54108 | 5661.83 | 0.81% |
| 2025-01-10 | 10.90 | 10.56 | -0.31 | -2.85% | 10.55 | 10.90 | 91897 | 9819.61 | 1.38% |
| 2025-01-09 | 11.01 | 10.87 | -0.22 | -1.98% | 10.85 | 11.10 | 85784 | 9411.18 | 1.29% |
| 2025-01-08 | 11.03 | 11.09 | 0.02 | 0.18% | 10.78 | 11.21 | 112584 | 12408.63 | 1.69% |
| 2025-01-07 | 11.12 | 11.07 | -0.05 | -0.45% | 10.93 | 11.17 | 92041 | 10154.25 | 1.38% |
| 2025-01-06 | 11.13 | 11.12 | -0.05 | -0.45% | 10.91 | 11.32 | 109012 | 12121.87 | 1.63% |
| 2025-01-03 | 11.41 | 11.17 | -0.19 | -1.67% | 11.12 | 11.68 | 165597 | 18748.77 | 2.48% |
| 2025-01-02 | 11.32 | 11.36 | 0.00 | 0.00% | 11.20 | 11.79 | 187080 | 21623.63 | 2.80% |
| 2024-12-31 | 11.60 | 11.36 | -0.21 | -1.82% | 11.33 | 11.78 | 133142 | 15419.38 | 2.00% |
| 2024-12-30 | 11.50 | 11.57 | 0.02 | 0.17% | 11.32 | 11.77 | 122156 | 14133.25 | 1.83% |
| 2024-12-27 | 11.72 | 11.55 | -0.09 | -0.77% | 11.53 | 11.76 | 119863 | 13918.44 | 1.80% |
| 2024-12-26 | 11.61 | 11.64 | -0.02 | -0.17% | 11.57 | 11.73 | 77468 | 9026.99 | 1.16% |
| 2024-12-25 | 11.60 | 11.66 | 0.01 | 0.09% | 11.35 | 11.72 | 97743 | 11297.53 | 1.47% |
| 2024-12-24 | 11.55 | 11.65 | 0.17 | 1.48% | 11.47 | 11.68 | 83521 | 9689.17 | 1.25% |
| 2024-12-23 | 11.78 | 11.48 | -0.33 | -2.79% | 11.38 | 11.80 | 141597 | 16354.93 | 2.12% |
| 2024-12-20 | 11.85 | 11.81 | -0.12 | -1.01% | 11.74 | 11.93 | 143626 | 16961.39 | 2.15% |
| 2024-12-19 | 11.72 | 11.93 | 0.00 | 0.00% | 11.61 | 11.95 | 174994 | 20602.47 | 2.62% |
| 2024-12-18 | 12.00 | 11.93 | -0.02 | -0.17% | 11.82 | 12.25 | 259874 | 31490.67 | 3.90% |
| 2024-12-17 | 11.93 | 11.95 | -0.03 | -0.25% | 11.62 | 12.22 | 264391 | 31493.49 | 3.96% |
| 2024-12-16 | 11.89 | 11.98 | 0.05 | 0.42% | 11.65 | 12.13 | 240883 | 28706.75 | 3.61% |
| 2024-12-13 | 12.10 | 11.93 | -0.23 | -1.89% | 11.93 | 12.33 | 301479 | 36624.67 | 4.52% |
| 2024-12-12 | 12.40 | 12.16 | -0.35 | -2.80% | 12.04 | 12.63 | 335150 | 40917.25 | 5.02% |
| 2024-12-11 | 12.10 | 12.51 | 0.37 | 3.05% | 12.06 | 13.07 | 525912 | 65815.95 | 7.88% |
| 2024-12-10 | 12.25 | 12.14 | 0.08 | 0.66% | 12.01 | 12.62 | 459603 | 56497.43 | 6.89% |
| 2024-12-09 | 12.50 | 12.06 | -0.24 | -1.95% | 11.96 | 12.74 | 454196 | 55226.34 | 6.81% |
| 2024-12-06 | 11.44 | 12.30 | 1.12 | 10.02% | 11.44 | 12.30 | 538287 | 64072.39 | 8.07% |
| 2024-12-05 | 11.05 | 11.18 | 0.13 | 1.18% | 11.01 | 11.25 | 115963 | 12954.67 | 1.74% |
| 2024-12-04 | 11.24 | 11.05 | -0.20 | -1.78% | 11.00 | 11.24 | 110061 | 12188.47 | 1.65% |
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。
