| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.58 | 12.87 | 0.30 | 2.39% | 12.51 | 12.92 | 67141 | 8571.92 | 1.01% |
| 2026-03-24 | 12.30 | 12.57 | 0.47 | 3.88% | 12.14 | 12.58 | 86450 | 10708.60 | 1.30% |
| 2026-03-23 | 12.80 | 12.10 | -0.95 | -7.28% | 12.01 | 12.89 | 143954 | 17830.97 | 2.16% |
| 2026-03-20 | 13.09 | 13.05 | -0.03 | -0.23% | 13.03 | 13.32 | 71968 | 9471.67 | 1.08% |
| 2026-03-19 | 12.95 | 13.08 | 0.01 | 0.08% | 12.91 | 13.18 | 95532 | 12482.22 | 1.43% |
| 2026-03-18 | 13.01 | 13.07 | 0.07 | 0.54% | 12.87 | 13.12 | 81839 | 10648.95 | 1.23% |
| 2026-03-17 | 12.94 | 13.00 | 0.06 | 0.46% | 12.93 | 13.18 | 90845 | 11874.77 | 1.36% |
| 2026-03-16 | 12.92 | 12.94 | 0.06 | 0.47% | 12.64 | 13.00 | 108771 | 13992.60 | 1.63% |
| 2026-03-13 | 13.20 | 12.88 | -0.40 | -3.01% | 12.85 | 13.47 | 158119 | 20701.88 | 2.37% |
| 2026-03-12 | 13.16 | 13.28 | 0.08 | 0.61% | 13.16 | 13.40 | 93403 | 12438.37 | 1.40% |
| 2026-03-11 | 12.99 | 13.20 | 0.20 | 1.54% | 12.92 | 13.27 | 80966 | 10641.60 | 1.21% |
| 2026-03-10 | 12.94 | 13.00 | 0.11 | 0.85% | 12.83 | 13.04 | 70952 | 9184.56 | 1.06% |
| 2026-03-09 | 12.82 | 12.89 | -0.06 | -0.46% | 12.77 | 13.03 | 82191 | 10603.99 | 1.23% |
| 2026-03-06 | 12.61 | 12.95 | 0.27 | 2.13% | 12.61 | 12.98 | 70545 | 9068.20 | 1.06% |
| 2026-03-05 | 12.58 | 12.68 | 0.30 | 2.42% | 12.49 | 12.77 | 81524 | 10300.83 | 1.22% |
| 2026-03-04 | 12.80 | 12.38 | -0.52 | -4.03% | 12.35 | 12.89 | 123933 | 15573.98 | 1.86% |
| 2026-03-03 | 13.30 | 12.90 | -0.39 | -2.93% | 12.86 | 13.33 | 123480 | 16100.59 | 1.85% |
| 2026-03-02 | 13.29 | 13.29 | -0.20 | -1.48% | 13.19 | 13.48 | 122229 | 16243.06 | 1.83% |
| 2026-02-27 | 13.42 | 13.49 | 0.03 | 0.22% | 13.39 | 13.64 | 73142 | 9886.35 | 1.10% |
| 2026-02-26 | 13.34 | 13.46 | 0.11 | 0.82% | 13.24 | 13.47 | 84433 | 11290.66 | 1.27% |
| 2026-02-25 | 13.24 | 13.35 | 0.12 | 0.91% | 13.12 | 13.48 | 89672 | 11967.40 | 1.34% |
| 2026-02-24 | 13.26 | 13.23 | 0.03 | 0.23% | 13.01 | 13.29 | 94774 | 12468.46 | 1.42% |
| 2026-02-13 | 13.30 | 13.20 | -0.08 | -0.60% | 13.18 | 13.37 | 83136 | 11035.99 | 1.25% |
| 2026-02-12 | 13.45 | 13.28 | -0.21 | -1.56% | 13.12 | 13.49 | 108865 | 14428.08 | 1.63% |
| 2026-02-11 | 13.45 | 13.49 | -0.14 | -1.03% | 13.36 | 13.70 | 172708 | 23322.02 | 2.59% |
| 2026-02-10 | 13.30 | 13.63 | 0.36 | 2.71% | 13.24 | 13.72 | 247229 | 33499.32 | 3.71% |
| 2026-02-09 | 13.23 | 13.27 | 0.17 | 1.30% | 13.06 | 13.46 | 165421 | 21853.75 | 2.48% |
| 2026-02-06 | 13.16 | 13.10 | -0.17 | -1.28% | 12.92 | 13.35 | 181065 | 23780.98 | 2.71% |
| 2026-02-05 | 13.22 | 13.27 | -0.17 | -1.26% | 13.06 | 13.49 | 338939 | 44945.64 | 5.08% |
| 2026-02-04 | 13.84 | 13.44 | 0.66 | 5.16% | 13.18 | 14.06 | 461315 | 62643.41 | 6.91% |
| 2026-02-03 | 12.63 | 12.78 | 0.23 | 1.83% | 12.60 | 12.79 | 69688 | 8863.12 | 1.04% |
| 2026-02-02 | 12.80 | 12.55 | -0.23 | -1.80% | 12.53 | 12.86 | 104178 | 13245.82 | 1.56% |
| 2026-01-30 | 12.80 | 12.78 | -0.03 | -0.23% | 12.70 | 12.95 | 95829 | 12278.28 | 1.44% |
| 2026-01-29 | 12.56 | 12.81 | 0.22 | 1.75% | 12.55 | 12.98 | 130011 | 16692.54 | 1.95% |
| 2026-01-28 | 12.47 | 12.59 | 0.07 | 0.56% | 12.41 | 12.74 | 80322 | 10143.04 | 1.20% |
| 2026-01-27 | 12.52 | 12.52 | -0.01 | -0.08% | 12.32 | 12.61 | 72805 | 9064.07 | 1.09% |
| 2026-01-26 | 12.57 | 12.53 | -0.02 | -0.16% | 12.33 | 12.61 | 77851 | 9704.51 | 1.17% |
| 2026-01-23 | 12.55 | 12.55 | 0.03 | 0.24% | 12.50 | 12.64 | 59090 | 7427.07 | 0.89% |
| 2026-01-22 | 12.35 | 12.52 | 0.16 | 1.29% | 12.32 | 12.57 | 51999 | 6490.01 | 0.78% |
| 2026-01-21 | 12.37 | 12.36 | -0.09 | -0.72% | 12.33 | 12.48 | 66346 | 8231.21 | 0.99% |
| 2026-01-20 | 12.30 | 12.45 | 0.21 | 1.72% | 12.28 | 12.49 | 79643 | 9873.53 | 1.19% |
| 2026-01-19 | 12.28 | 12.24 | -0.03 | -0.24% | 12.16 | 12.32 | 73884 | 9038.45 | 1.11% |
| 2026-01-16 | 12.73 | 12.27 | -0.48 | -3.76% | 12.24 | 12.76 | 104000 | 12880.21 | 1.56% |
| 2026-01-15 | 12.75 | 12.75 | -0.05 | -0.39% | 12.65 | 12.93 | 88437 | 11272.61 | 1.33% |
| 2026-01-14 | 12.79 | 12.80 | 0.03 | 0.23% | 12.65 | 13.03 | 170632 | 21943.47 | 2.56% |
| 2026-01-13 | 13.12 | 12.77 | -0.22 | -1.69% | 12.71 | 13.16 | 162066 | 20960.44 | 2.43% |
| 2026-01-12 | 12.33 | 12.99 | 0.70 | 5.70% | 12.33 | 13.02 | 226837 | 28928.80 | 3.40% |
| 2026-01-09 | 12.14 | 12.29 | 0.17 | 1.40% | 12.10 | 12.30 | 66389 | 8112.23 | 1.00% |
| 2026-01-08 | 12.08 | 12.12 | 0.01 | 0.08% | 12.06 | 12.22 | 47655 | 5784.12 | 0.71% |
| 2026-01-07 | 12.07 | 12.11 | -0.07 | -0.57% | 12.05 | 12.20 | 73806 | 8962.59 | 1.11% |
| 2026-01-06 | 11.91 | 12.18 | 0.25 | 2.10% | 11.87 | 12.25 | 117454 | 14203.58 | 1.76% |
| 2026-01-05 | 11.79 | 11.93 | 0.17 | 1.45% | 11.69 | 11.95 | 93840 | 11071.05 | 1.41% |
| 2025-12-31 | 11.66 | 11.76 | 0.11 | 0.94% | 11.65 | 11.90 | 81504 | 9626.03 | 1.22% |
| 2025-12-30 | 11.69 | 11.65 | -0.04 | -0.34% | 11.63 | 11.76 | 55461 | 6483.82 | 0.83% |
| 2025-12-29 | 11.88 | 11.69 | -0.20 | -1.68% | 11.66 | 11.90 | 72934 | 8569.74 | 1.09% |
| 2025-12-26 | 11.95 | 11.89 | -0.06 | -0.50% | 11.86 | 11.97 | 36328 | 4327.65 | 0.54% |
| 2025-12-25 | 11.92 | 11.95 | 0.02 | 0.17% | 11.90 | 11.99 | 35831 | 4281.29 | 0.54% |
| 2025-12-24 | 11.81 | 11.93 | 0.13 | 1.10% | 11.78 | 11.95 | 36790 | 4371.25 | 0.55% |
| 2025-12-23 | 11.84 | 11.80 | -0.01 | -0.08% | 11.79 | 11.94 | 60489 | 7178.24 | 0.91% |
| 2025-12-22 | 12.06 | 11.81 | -0.25 | -2.07% | 11.81 | 12.09 | 72844 | 8651.38 | 1.09% |
| 2025-12-19 | 12.04 | 12.06 | -0.01 | -0.08% | 12.02 | 12.13 | 35903 | 4331.50 | 0.54% |
| 2025-12-18 | 11.72 | 12.07 | 0.33 | 2.81% | 11.71 | 12.12 | 82169 | 9817.08 | 1.23% |
| 2025-12-17 | 11.78 | 11.74 | 0.00 | 0.00% | 11.69 | 11.86 | 81507 | 9586.91 | 1.22% |
| 2025-12-16 | 11.80 | 11.74 | -0.04 | -0.34% | 11.70 | 11.85 | 42551 | 5009.88 | 0.64% |
| 2025-12-15 | 11.97 | 11.78 | -0.21 | -1.75% | 11.77 | 11.97 | 74288 | 8795.70 | 1.11% |
| 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% |
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。
