| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.39 | 7.34 | -0.02 | -0.27% | 7.26 | 7.41 | 1344350 | 98437.36 | 0.93% |
| 2026-02-02 | 7.18 | 7.36 | 0.16 | 2.22% | 7.17 | 7.45 | 2309956 | 170205.69 | 1.60% |
| 2026-01-30 | 7.32 | 7.20 | -0.16 | -2.17% | 7.20 | 7.38 | 1417302 | 102929.86 | 0.98% |
| 2026-01-29 | 7.13 | 7.36 | 0.22 | 3.08% | 7.09 | 7.43 | 2811390 | 205977.52 | 1.95% |
| 2026-01-28 | 7.25 | 7.14 | -0.12 | -1.65% | 7.12 | 7.33 | 2043675 | 147198.16 | 1.42% |
| 2026-01-27 | 7.44 | 7.26 | -0.16 | -2.16% | 7.26 | 7.45 | 1449174 | 106342.39 | 1.00% |
| 2026-01-26 | 7.30 | 7.42 | -0.02 | -0.27% | 7.14 | 7.50 | 3352720 | 244431.16 | 2.32% |
| 2026-01-23 | 7.41 | 7.44 | 0.04 | 0.54% | 7.40 | 7.55 | 1863744 | 139404.45 | 1.29% |
| 2026-01-22 | 7.39 | 7.40 | 0.01 | 0.14% | 7.34 | 7.45 | 1424564 | 105272.52 | 0.99% |
| 2026-01-21 | 7.42 | 7.39 | -0.05 | -0.67% | 7.37 | 7.46 | 1336819 | 99088.66 | 0.93% |
| 2026-01-20 | 7.41 | 7.44 | 0.04 | 0.54% | 7.35 | 7.47 | 1494238 | 110684.41 | 1.03% |
| 2026-01-19 | 7.40 | 7.40 | -0.03 | -0.40% | 7.35 | 7.49 | 1604920 | 118831.36 | 1.11% |
| 2026-01-16 | 7.59 | 7.43 | -0.14 | -1.85% | 7.37 | 7.61 | 2197486 | 163294.56 | 1.52% |
| 2026-01-15 | 7.73 | 7.57 | -0.23 | -2.95% | 7.52 | 7.85 | 2136685 | 163277.91 | 1.48% |
| 2026-01-14 | 7.90 | 7.80 | -0.22 | -2.74% | 7.68 | 8.15 | 3244524 | 256481.92 | 2.25% |
| 2026-01-13 | 8.12 | 8.02 | -0.02 | -0.25% | 7.91 | 8.32 | 3832766 | 311382.34 | 2.65% |
| 2026-01-12 | 7.80 | 8.04 | 0.33 | 4.28% | 7.75 | 8.09 | 3153412 | 250187.92 | 2.18% |
| 2026-01-09 | 7.57 | 7.71 | 0.09 | 1.18% | 7.55 | 7.74 | 1546760 | 118107.73 | 1.07% |
| 2026-01-08 | 7.43 | 7.62 | 0.18 | 2.42% | 7.27 | 7.65 | 2219538 | 166398.77 | 1.54% |
| 2026-01-07 | 7.44 | 7.44 | -0.01 | -0.13% | 7.39 | 7.49 | 1161454 | 86473.11 | 0.80% |
| 2026-01-06 | 7.24 | 7.45 | 0.21 | 2.90% | 7.21 | 7.49 | 1796406 | 132850.20 | 1.24% |
| 2026-01-05 | 7.34 | 7.24 | -0.13 | -1.76% | 7.11 | 7.36 | 1815216 | 130685.79 | 1.26% |
| 2025-12-31 | 7.30 | 7.37 | 0.08 | 1.10% | 7.28 | 7.47 | 1399472 | 103539.70 | 0.97% |
| 2025-12-30 | 7.19 | 7.29 | 0.10 | 1.39% | 7.09 | 7.38 | 1537481 | 111257.58 | 1.06% |
| 2025-12-29 | 7.16 | 7.19 | 0.01 | 0.14% | 7.13 | 7.27 | 1064734 | 76913.12 | 0.74% |
| 2025-12-26 | 7.21 | 7.18 | -0.04 | -0.55% | 7.15 | 7.24 | 984257 | 70743.02 | 0.68% |
| 2025-12-25 | 7.15 | 7.22 | 0.08 | 1.12% | 7.13 | 7.23 | 973450 | 70024.15 | 0.67% |
| 2025-12-24 | 7.23 | 7.14 | -0.10 | -1.38% | 7.07 | 7.24 | 1439580 | 102431.38 | 1.00% |
| 2025-12-23 | 7.26 | 7.24 | -0.02 | -0.28% | 7.18 | 7.28 | 979927 | 70916.70 | 0.68% |
| 2025-12-22 | 7.29 | 7.26 | -0.05 | -0.68% | 7.13 | 7.31 | 1526792 | 110310.36 | 1.06% |
| 2025-12-19 | 7.34 | 7.31 | -0.03 | -0.41% | 7.26 | 7.35 | 729988 | 53371.06 | 0.51% |
| 2025-12-18 | 7.19 | 7.34 | 0.12 | 1.66% | 7.17 | 7.37 | 1249455 | 91451.38 | 0.87% |
| 2025-12-17 | 7.08 | 7.22 | 0.15 | 2.12% | 7.04 | 7.26 | 1345587 | 96708.05 | 0.93% |
| 2025-12-16 | 7.10 | 7.07 | -0.07 | -0.98% | 7.06 | 7.17 | 787151 | 55955.22 | 0.55% |
| 2025-12-15 | 7.13 | 7.14 | -0.02 | -0.28% | 7.05 | 7.20 | 1095511 | 78253.89 | 0.76% |
| 2025-12-12 | 7.04 | 7.16 | 0.14 | 1.99% | 7.00 | 7.17 | 1945643 | 138302.34 | 1.35% |
| 2025-12-11 | 7.09 | 7.02 | -0.07 | -0.99% | 6.98 | 7.12 | 1191718 | 83776.85 | 0.83% |
| 2025-12-10 | 7.03 | 7.09 | 0.06 | 0.85% | 6.97 | 7.11 | 1762484 | 124236.01 | 1.22% |
| 2025-12-09 | 7.13 | 7.03 | -0.10 | -1.40% | 7.00 | 7.18 | 1268084 | 89626.46 | 0.88% |
| 2025-12-08 | 7.19 | 7.13 | -0.06 | -0.83% | 7.12 | 7.23 | 1177673 | 84359.59 | 0.82% |
| 2025-12-05 | 7.21 | 7.19 | -0.03 | -0.42% | 7.13 | 7.22 | 911614 | 65463.37 | 0.63% |
| 2025-12-04 | 7.26 | 7.22 | -0.04 | -0.55% | 7.19 | 7.30 | 773544 | 55979.73 | 0.54% |
| 2025-12-03 | 7.28 | 7.26 | -0.01 | -0.14% | 7.25 | 7.34 | 679185 | 49532.56 | 0.47% |
| 2025-12-02 | 7.47 | 7.27 | -0.19 | -2.55% | 7.25 | 7.47 | 1019983 | 74769.24 | 0.71% |
| 2025-12-01 | 7.36 | 7.46 | 0.11 | 1.50% | 7.31 | 7.50 | 1376606 | 102388.59 | 0.95% |
| 2025-11-28 | 7.34 | 7.35 | 0.02 | 0.27% | 7.25 | 7.37 | 741910 | 54181.87 | 0.51% |
| 2025-11-27 | 7.28 | 7.33 | 0.04 | 0.55% | 7.24 | 7.38 | 973005 | 71081.48 | 0.67% |
| 2025-11-26 | 7.36 | 7.29 | -0.11 | -1.49% | 7.23 | 7.38 | 1647663 | 119750.70 | 1.14% |
| 2025-11-25 | 7.48 | 7.40 | -0.08 | -1.07% | 7.35 | 7.54 | 1465350 | 109234.05 | 1.01% |
| 2025-11-24 | 7.55 | 7.53 | -0.02 | -0.26% | 7.45 | 7.59 | 1178848 | 88602.18 | 0.82% |
| 2025-11-21 | 7.51 | 7.55 | 0.00 | 0.00% | 7.49 | 7.65 | 968886 | 73217.75 | 0.67% |
| 2025-11-20 | 7.59 | 7.55 | -0.01 | -0.13% | 7.54 | 7.67 | 709280 | 54058.14 | 0.49% |
| 2025-11-19 | 7.65 | 7.56 | -0.11 | -1.43% | 7.53 | 7.67 | 739693 | 56067.93 | 0.51% |
| 2025-11-18 | 7.58 | 7.67 | 0.08 | 1.05% | 7.58 | 7.73 | 772701 | 59251.15 | 0.54% |
| 2025-11-17 | 7.56 | 7.59 | -0.06 | -0.78% | 7.54 | 7.65 | 844834 | 63954.58 | 0.58% |
| 2025-11-14 | 7.75 | 7.65 | -0.12 | -1.54% | 7.65 | 7.85 | 771539 | 59657.46 | 0.53% |
| 2025-11-13 | 7.78 | 7.77 | -0.01 | -0.13% | 7.72 | 7.84 | 804335 | 62460.11 | 0.56% |
| 2025-11-12 | 7.77 | 7.78 | -0.02 | -0.26% | 7.77 | 8.00 | 978374 | 76768.06 | 0.68% |
| 2025-11-11 | 7.76 | 7.80 | 0.04 | 0.52% | 7.67 | 7.83 | 914253 | 71158.23 | 0.63% |
| 2025-11-10 | 7.49 | 7.76 | 0.27 | 3.60% | 7.48 | 7.84 | 1429871 | 110262.67 | 0.99% |
| 2025-11-07 | 7.50 | 7.49 | -0.05 | -0.66% | 7.48 | 7.57 | 783957 | 58949.66 | 0.54% |
| 2025-11-06 | 7.65 | 7.54 | -0.12 | -1.57% | 7.49 | 7.66 | 1315903 | 99542.41 | 0.91% |
| 2025-11-05 | 7.70 | 7.66 | -0.11 | -1.42% | 7.58 | 7.72 | 1103464 | 84218.02 | 0.76% |
| 2025-11-04 | 7.75 | 7.77 | -0.01 | -0.13% | 7.72 | 7.83 | 949817 | 73813.80 | 0.66% |
| 2025-11-03 | 7.78 | 7.78 | 0.03 | 0.39% | 7.58 | 7.80 | 1143795 | 88080.17 | 0.79% |
| 2025-10-31 | 7.79 | 7.75 | -0.03 | -0.39% | 7.71 | 7.87 | 898213 | 69806.77 | 0.62% |
| 2025-10-30 | 7.69 | 7.78 | 0.16 | 2.10% | 7.68 | 7.89 | 1661566 | 129617.84 | 1.15% |
| 2025-10-29 | 7.60 | 7.62 | 0.00 | 0.00% | 7.52 | 7.62 | 725439 | 54981.61 | 0.50% |
| 2025-10-28 | 7.58 | 7.62 | 0.01 | 0.13% | 7.54 | 7.65 | 646654 | 49155.96 | 0.45% |
| 2025-10-27 | 7.53 | 7.61 | 0.13 | 1.74% | 7.48 | 7.67 | 1218393 | 92378.73 | 0.84% |
| 2025-10-24 | 7.49 | 7.48 | -0.01 | -0.13% | 7.46 | 7.60 | 813174 | 61174.59 | 0.56% |
| 2025-10-23 | 7.41 | 7.49 | 0.06 | 0.81% | 7.39 | 7.50 | 609028 | 45350.62 | 0.42% |
| 2025-10-22 | 7.43 | 7.43 | -0.01 | -0.13% | 7.38 | 7.52 | 832525 | 61991.60 | 0.58% |
| 2025-10-21 | 7.47 | 7.44 | -0.05 | -0.67% | 7.42 | 7.54 | 973362 | 72750.69 | 0.67% |
| 2025-10-20 | 7.52 | 7.49 | 0.02 | 0.27% | 7.40 | 7.55 | 928992 | 69380.52 | 0.64% |
| 2025-10-17 | 7.45 | 7.47 | 0.04 | 0.54% | 7.43 | 7.69 | 1320924 | 99971.87 | 0.91% |
| 2025-10-16 | 7.78 | 7.53 | -0.25 | -3.21% | 7.46 | 7.78 | 1651636 | 125649.19 | 1.14% |
| 2025-10-15 | 7.71 | 7.78 | 0.07 | 0.91% | 7.67 | 7.81 | 1556156 | 120659.59 | 1.08% |
| 2025-10-14 | 7.71 | 7.71 | 0.02 | 0.26% | 7.66 | 7.80 | 1269783 | 98256.94 | 0.88% |
| 2025-10-13 | 7.65 | 7.69 | -0.08 | -1.03% | 7.59 | 7.73 | 1380028 | 105653.20 | 0.96% |
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。
