| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 13.06 | 13.14 | -0.03 | -0.23% | 13.05 | 13.28 | 58923 | 7764.24 | 0.88% |
| 2025-06-13 | 13.61 | 13.17 | -0.46 | -3.37% | 13.10 | 13.63 | 97793 | 12984.91 | 1.47% |
| 2025-06-12 | 13.47 | 13.63 | 0.22 | 1.64% | 13.33 | 13.65 | 75014 | 10163.13 | 1.12% |
| 2025-06-11 | 13.17 | 13.41 | 0.24 | 1.82% | 13.13 | 13.45 | 62165 | 8287.91 | 0.93% |
| 2025-06-10 | 13.14 | 13.17 | 0.03 | 0.23% | 13.05 | 13.25 | 66766 | 8795.29 | 1.00% |
| 2025-06-09 | 13.16 | 13.14 | -0.02 | -0.15% | 13.01 | 13.20 | 54140 | 7089.32 | 0.81% |
| 2025-06-06 | 13.14 | 13.16 | 0.00 | 0.00% | 13.06 | 13.23 | 45154 | 5944.58 | 0.68% |
| 2025-06-05 | 13.22 | 13.16 | -0.06 | -0.45% | 13.15 | 13.37 | 74141 | 9833.31 | 1.11% |
| 2025-06-04 | 13.07 | 13.22 | 0.08 | 0.61% | 13.00 | 13.29 | 97173 | 12775.08 | 1.46% |
| 2025-06-03 | 12.76 | 13.14 | 0.27 | 2.10% | 12.73 | 13.19 | 165362 | 21541.04 | 2.48% |
| 2025-05-30 | 12.85 | 12.87 | 0.01 | 0.08% | 12.80 | 13.09 | 86715 | 11229.61 | 1.30% |
| 2025-05-29 | 12.77 | 12.86 | 0.06 | 0.47% | 12.68 | 12.88 | 80381 | 10282.43 | 1.20% |
| 2025-05-28 | 12.41 | 12.80 | 0.40 | 3.23% | 12.36 | 12.86 | 94901 | 11973.64 | 1.42% |
| 2025-05-27 | 12.46 | 12.40 | -0.03 | -0.24% | 12.31 | 12.50 | 57882 | 7186.48 | 0.87% |
| 2025-05-26 | 12.28 | 12.43 | 0.15 | 1.22% | 12.24 | 12.49 | 65530 | 8117.95 | 0.98% |
| 2025-05-23 | 12.57 | 12.28 | -0.29 | -2.31% | 12.28 | 12.59 | 55549 | 6883.31 | 0.83% |
| 2025-05-22 | 12.70 | 12.57 | -0.11 | -0.87% | 12.48 | 12.73 | 48707 | 6123.76 | 0.73% |
| 2025-05-21 | 12.51 | 12.68 | 0.14 | 1.12% | 12.51 | 12.74 | 50873 | 6439.83 | 0.76% |
| 2025-05-20 | 12.48 | 12.54 | 0.04 | 0.32% | 12.48 | 12.68 | 62000 | 7797.42 | 0.93% |
| 2025-05-19 | 12.31 | 12.50 | 0.15 | 1.21% | 12.30 | 12.67 | 86680 | 10858.04 | 1.30% |
| 2025-05-16 | 12.35 | 12.35 | -0.01 | -0.08% | 12.29 | 12.41 | 35608 | 4396.34 | 0.53% |
| 2025-05-15 | 12.40 | 12.36 | -0.08 | -0.64% | 12.36 | 12.49 | 43868 | 5447.96 | 0.66% |
| 2025-05-14 | 12.52 | 12.44 | -0.08 | -0.64% | 12.30 | 12.57 | 77670 | 9627.97 | 1.16% |
| 2025-05-13 | 12.60 | 12.52 | -0.10 | -0.79% | 12.49 | 12.67 | 58475 | 7343.60 | 0.88% |
| 2025-05-12 | 12.61 | 12.62 | 0.02 | 0.16% | 12.51 | 12.69 | 67350 | 8497.81 | 1.01% |
| 2025-05-09 | 12.59 | 12.60 | 0.04 | 0.32% | 12.49 | 12.65 | 48399 | 6080.52 | 0.73% |
| 2025-05-08 | 12.64 | 12.56 | -0.10 | -0.79% | 12.52 | 12.72 | 70585 | 8892.12 | 1.06% |
| 2025-05-07 | 12.47 | 12.66 | 0.17 | 1.36% | 12.42 | 12.71 | 100746 | 12682.39 | 1.51% |
| 2025-05-06 | 12.48 | 12.49 | 0.10 | 0.81% | 12.28 | 12.53 | 111935 | 13892.61 | 1.68% |
| 2025-04-30 | 12.50 | 12.39 | -0.15 | -1.20% | 12.36 | 12.63 | 85676 | 10681.98 | 1.28% |
| 2025-04-29 | 12.28 | 12.54 | 0.28 | 2.28% | 12.21 | 12.60 | 103330 | 12921.49 | 1.55% |
| 2025-04-28 | 12.31 | 12.26 | -0.05 | -0.41% | 12.14 | 12.45 | 137228 | 16825.35 | 2.06% |
| 2025-04-25 | 12.65 | 12.31 | -0.34 | -2.69% | 12.28 | 12.73 | 119317 | 14808.08 | 1.79% |
| 2025-04-24 | 12.34 | 12.65 | 0.27 | 2.18% | 12.30 | 12.69 | 143324 | 17930.47 | 2.15% |
| 2025-04-23 | 12.47 | 12.38 | -0.10 | -0.80% | 12.20 | 12.50 | 155429 | 19213.92 | 2.33% |
| 2025-04-22 | 12.31 | 12.48 | 0.21 | 1.71% | 12.20 | 12.52 | 155381 | 19293.52 | 2.33% |
| 2025-04-21 | 12.04 | 12.27 | 0.28 | 2.34% | 12.00 | 12.49 | 230113 | 28311.85 | 3.45% |
| 2025-04-18 | 12.00 | 11.99 | 0.25 | 2.13% | 11.85 | 12.25 | 237773 | 28589.24 | 3.56% |
| 2025-04-17 | 11.92 | 11.74 | -0.20 | -1.68% | 11.70 | 11.96 | 111026 | 13092.09 | 1.66% |
| 2025-04-16 | 11.87 | 11.94 | 0.07 | 0.59% | 11.81 | 12.20 | 146775 | 17586.16 | 2.20% |
| 2025-04-15 | 11.73 | 11.87 | 0.14 | 1.19% | 11.68 | 11.90 | 109550 | 12938.61 | 1.64% |
| 2025-04-14 | 11.81 | 11.73 | 0.07 | 0.60% | 11.58 | 11.81 | 83116 | 9712.18 | 1.25% |
| 2025-04-11 | 11.62 | 11.66 | 0.03 | 0.26% | 11.60 | 11.97 | 146246 | 17309.14 | 2.19% |
| 2025-04-10 | 11.55 | 11.63 | 0.16 | 1.39% | 11.45 | 11.88 | 175071 | 20511.23 | 2.62% |
| 2025-04-09 | 11.37 | 11.47 | 0.02 | 0.17% | 10.90 | 11.50 | 148576 | 16683.73 | 2.23% |
| 2025-04-08 | 11.25 | 11.45 | 0.22 | 1.96% | 11.25 | 11.85 | 213673 | 24671.49 | 3.20% |
| 2025-04-07 | 11.33 | 11.23 | -0.51 | -4.34% | 11.00 | 11.84 | 231044 | 26374.88 | 3.46% |
| 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% |
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。
