| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.00 | 6.97 | -0.05 | -0.71% | 6.95 | 7.05 | 678697 | 47432.73 | 0.47% |
| 2025-03-31 | 7.05 | 7.02 | -0.03 | -0.43% | 6.95 | 7.07 | 849080 | 59454.91 | 0.59% |
| 2025-03-28 | 7.03 | 7.05 | 0.02 | 0.28% | 7.00 | 7.15 | 845413 | 59805.12 | 0.59% |
| 2025-03-27 | 6.95 | 7.03 | 0.06 | 0.86% | 6.94 | 7.05 | 572044 | 40074.25 | 0.40% |
| 2025-03-26 | 7.07 | 6.97 | -0.12 | -1.69% | 6.92 | 7.09 | 984437 | 68658.78 | 0.68% |
| 2025-03-25 | 7.06 | 7.09 | 0.03 | 0.42% | 6.98 | 7.10 | 1022113 | 71981.49 | 0.71% |
| 2025-03-24 | 6.95 | 7.06 | 0.13 | 1.88% | 6.93 | 7.12 | 1448538 | 102191.14 | 1.00% |
| 2025-03-21 | 6.91 | 6.93 | 0.00 | 0.00% | 6.91 | 7.04 | 842917 | 58635.81 | 0.58% |
| 2025-03-20 | 7.03 | 6.93 | -0.12 | -1.70% | 6.90 | 7.05 | 652082 | 45355.25 | 0.45% |
| 2025-03-19 | 7.08 | 7.05 | -0.03 | -0.42% | 6.91 | 7.11 | 924764 | 64805.40 | 0.64% |
| 2025-03-18 | 7.07 | 7.08 | 0.05 | 0.71% | 6.98 | 7.12 | 1065171 | 75233.99 | 0.74% |
| 2025-03-17 | 7.01 | 7.03 | 0.06 | 0.86% | 6.96 | 7.09 | 1096809 | 77068.66 | 0.76% |
| 2025-03-14 | 6.91 | 6.97 | 0.08 | 1.16% | 6.91 | 7.11 | 2020406 | 141877.83 | 1.40% |
| 2025-03-13 | 6.83 | 6.89 | 0.07 | 1.03% | 6.82 | 6.97 | 1510316 | 104234.20 | 1.05% |
| 2025-03-12 | 6.60 | 6.82 | 0.23 | 3.49% | 6.60 | 6.88 | 2149902 | 145752.03 | 1.49% |
| 2025-03-11 | 6.53 | 6.59 | 0.03 | 0.46% | 6.51 | 6.59 | 698679 | 45784.91 | 0.48% |
| 2025-03-10 | 6.56 | 6.56 | 0.00 | 0.00% | 6.52 | 6.60 | 799136 | 52405.67 | 0.55% |
| 2025-03-07 | 6.73 | 6.56 | -0.17 | -2.53% | 6.54 | 6.75 | 1097810 | 72589.68 | 0.76% |
| 2025-03-06 | 6.66 | 6.73 | 0.11 | 1.66% | 6.59 | 6.75 | 1319008 | 88322.56 | 0.91% |
| 2025-03-05 | 6.53 | 6.62 | 0.08 | 1.22% | 6.49 | 6.69 | 1793596 | 118731.98 | 1.24% |
| 2025-03-04 | 6.45 | 6.54 | 0.07 | 1.08% | 6.43 | 6.54 | 911665 | 59252.34 | 0.63% |
| 2025-03-03 | 6.36 | 6.47 | 0.12 | 1.89% | 6.33 | 6.58 | 1787402 | 115976.34 | 1.24% |
| 2025-02-28 | 6.40 | 6.35 | -0.08 | -1.24% | 6.34 | 6.51 | 1855586 | 119110.36 | 1.28% |
| 2025-02-27 | 6.48 | 6.43 | -0.04 | -0.62% | 6.39 | 6.52 | 1116008 | 71909.79 | 0.77% |
| 2025-02-26 | 6.45 | 6.47 | 0.01 | 0.15% | 6.43 | 6.56 | 1175576 | 76201.07 | 0.81% |
| 2025-02-25 | 6.49 | 6.46 | -0.07 | -1.07% | 6.43 | 6.55 | 1140890 | 73894.59 | 0.79% |
| 2025-02-24 | 6.35 | 6.53 | 0.18 | 2.83% | 6.30 | 6.65 | 3030682 | 198713.31 | 2.10% |
| 2025-02-21 | 6.33 | 6.35 | 0.05 | 0.79% | 6.21 | 6.42 | 2728225 | 172174.05 | 1.89% |
| 2025-02-20 | 6.36 | 6.30 | -0.05 | -0.79% | 6.24 | 6.36 | 1274179 | 80096.64 | 0.88% |
| 2025-02-19 | 6.36 | 6.35 | 0.00 | 0.00% | 6.29 | 6.39 | 1400612 | 88754.70 | 0.97% |
| 2025-02-18 | 6.62 | 6.35 | -0.26 | -3.93% | 6.33 | 6.64 | 2447250 | 157989.98 | 1.69% |
| 2025-02-17 | 6.79 | 6.61 | -0.15 | -2.22% | 6.58 | 6.84 | 1997837 | 133298.75 | 1.38% |
| 2025-02-14 | 6.64 | 6.76 | 0.11 | 1.65% | 6.55 | 6.82 | 1981308 | 132200.09 | 1.37% |
| 2025-02-13 | 6.62 | 6.65 | 0.04 | 0.61% | 6.52 | 6.71 | 1514995 | 100505.08 | 1.05% |
| 2025-02-12 | 6.66 | 6.61 | -0.07 | -1.05% | 6.55 | 6.69 | 1130382 | 74583.27 | 0.78% |
| 2025-02-11 | 6.65 | 6.68 | 0.04 | 0.60% | 6.56 | 6.71 | 1230034 | 81827.64 | 0.85% |
| 2025-02-10 | 6.55 | 6.64 | 0.07 | 1.07% | 6.54 | 6.73 | 1336818 | 88550.39 | 0.93% |
| 2025-02-07 | 6.54 | 6.57 | 0.02 | 0.31% | 6.46 | 6.65 | 1199158 | 78776.00 | 0.83% |
| 2025-02-06 | 6.63 | 6.55 | -0.11 | -1.65% | 6.50 | 6.68 | 1290523 | 84557.75 | 0.89% |
| 2025-02-05 | 6.65 | 6.66 | 0.04 | 0.60% | 6.54 | 6.72 | 918650 | 60990.85 | 0.64% |
| 2025-01-27 | 6.50 | 6.62 | 0.15 | 2.32% | 6.49 | 6.68 | 1341594 | 88637.02 | 0.93% |
| 2025-01-24 | 6.40 | 6.47 | 0.05 | 0.78% | 6.34 | 6.57 | 1115746 | 72173.65 | 0.77% |
| 2025-01-23 | 6.44 | 6.42 | 0.05 | 0.78% | 6.41 | 6.54 | 1346576 | 87182.71 | 0.93% |
| 2025-01-22 | 6.43 | 6.37 | -0.10 | -1.55% | 6.35 | 6.47 | 858977 | 54824.80 | 0.59% |
| 2025-01-21 | 6.42 | 6.47 | 0.08 | 1.25% | 6.36 | 6.51 | 1057933 | 68124.79 | 0.73% |
| 2025-01-20 | 6.60 | 6.39 | -0.18 | -2.74% | 6.36 | 6.64 | 1614926 | 104293.23 | 1.12% |
| 2025-01-17 | 6.52 | 6.57 | 0.03 | 0.46% | 6.50 | 6.63 | 1153606 | 75794.71 | 0.80% |
| 2025-01-16 | 6.52 | 6.54 | 0.06 | 0.93% | 6.42 | 6.57 | 1238698 | 80494.99 | 0.86% |
| 2025-01-15 | 6.55 | 6.48 | -0.06 | -0.92% | 6.45 | 6.56 | 699719 | 45585.66 | 0.48% |
| 2025-01-14 | 6.45 | 6.54 | 0.09 | 1.40% | 6.39 | 6.57 | 954426 | 62194.05 | 0.66% |
| 2025-01-13 | 6.38 | 6.45 | 0.01 | 0.16% | 6.34 | 6.46 | 596156 | 38285.16 | 0.41% |
| 2025-01-10 | 6.55 | 6.44 | -0.11 | -1.68% | 6.43 | 6.56 | 764850 | 49558.19 | 0.53% |
| 2025-01-09 | 6.74 | 6.55 | -0.18 | -2.67% | 6.50 | 6.74 | 1045514 | 68851.77 | 0.72% |
| 2025-01-08 | 6.66 | 6.73 | 0.04 | 0.60% | 6.58 | 6.75 | 1032594 | 68914.62 | 0.71% |
| 2025-01-07 | 6.66 | 6.69 | 0.00 | 0.00% | 6.55 | 6.70 | 1051889 | 69639.95 | 0.73% |
| 2025-01-06 | 6.75 | 6.69 | -0.07 | -1.04% | 6.64 | 6.82 | 1012403 | 67921.08 | 0.70% |
| 2025-01-03 | 6.89 | 6.76 | -0.12 | -1.74% | 6.74 | 7.05 | 1418807 | 97330.15 | 0.98% |
| 2025-01-02 | 7.03 | 6.88 | -0.15 | -2.13% | 6.85 | 7.06 | 1432699 | 99720.00 | 0.99% |
| 2024-12-31 | 6.93 | 7.03 | 0.10 | 1.44% | 6.90 | 7.08 | 1500083 | 105171.02 | 1.04% |
| 2024-12-30 | 6.88 | 6.93 | 0.06 | 0.87% | 6.82 | 6.96 | 1018460 | 70300.26 | 0.71% |
| 2024-12-27 | 7.06 | 6.87 | -0.19 | -2.69% | 6.85 | 7.09 | 1355666 | 94026.00 | 0.94% |
| 2024-12-26 | 7.01 | 7.06 | 0.03 | 0.43% | 7.00 | 7.12 | 657215 | 46349.96 | 0.46% |
| 2024-12-25 | 7.12 | 7.03 | -0.10 | -1.40% | 7.00 | 7.18 | 754658 | 53247.80 | 0.52% |
| 2024-12-24 | 6.86 | 7.13 | 0.25 | 3.63% | 6.84 | 7.13 | 1797034 | 126565.48 | 1.24% |
| 2024-12-23 | 6.92 | 6.88 | -0.04 | -0.58% | 6.88 | 6.97 | 936678 | 64929.97 | 0.65% |
| 2024-12-20 | 6.92 | 6.92 | 0.00 | 0.00% | 6.88 | 7.01 | 756248 | 52463.18 | 0.52% |
| 2024-12-19 | 6.92 | 6.92 | -0.03 | -0.43% | 6.82 | 6.93 | 855478 | 58802.38 | 0.59% |
| 2024-12-18 | 6.91 | 6.95 | 0.05 | 0.72% | 6.89 | 7.07 | 1052430 | 73466.08 | 0.73% |
| 2024-12-17 | 6.90 | 6.90 | 0.00 | 0.00% | 6.87 | 7.00 | 1039049 | 71961.74 | 0.72% |
| 2024-12-16 | 6.96 | 6.90 | -0.05 | -0.72% | 6.88 | 7.08 | 1425802 | 99249.96 | 0.99% |
| 2024-12-13 | 6.98 | 6.95 | -0.09 | -1.28% | 6.93 | 7.09 | 1658674 | 116291.51 | 1.15% |
| 2024-12-12 | 7.01 | 7.04 | 0.05 | 0.72% | 6.90 | 7.04 | 1533002 | 106840.45 | 1.06% |
| 2024-12-11 | 7.03 | 6.99 | -0.06 | -0.85% | 6.93 | 7.11 | 1218308 | 85363.03 | 0.84% |
| 2024-12-10 | 7.05 | 7.05 | 0.17 | 2.47% | 7.02 | 7.30 | 2139390 | 152789.06 | 1.48% |
| 2024-12-09 | 7.04 | 6.88 | -0.15 | -2.13% | 6.80 | 7.05 | 1966081 | 135254.19 | 1.36% |
| 2024-12-06 | 7.09 | 7.03 | -0.06 | -0.85% | 6.98 | 7.11 | 1105337 | 77892.58 | 0.77% |
| 2024-12-05 | 6.98 | 7.09 | 0.09 | 1.29% | 6.97 | 7.14 | 1031659 | 73079.61 | 0.71% |
| 2024-12-04 | 6.98 | 7.00 | -0.02 | -0.28% | 6.93 | 7.06 | 757323 | 52947.50 | 0.52% |
| 2024-12-03 | 6.98 | 7.02 | 0.04 | 0.57% | 6.89 | 7.12 | 1169672 | 82017.70 | 0.81% |
| 2024-12-02 | 6.92 | 6.98 | 0.08 | 1.16% | 6.86 | 7.03 | 998921 | 69260.96 | 0.69% |
分众传媒(002027)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。
