| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 7.88 | 7.77 | -0.14 | -1.77% | 7.76 | 7.94 | 981117 | 76947.26 | 0.68% |
| 2025-10-09 | 8.07 | 7.91 | -0.15 | -1.86% | 7.81 | 8.08 | 1463092 | 115617.70 | 1.01% |
| 2025-09-30 | 8.31 | 8.06 | -0.28 | -3.36% | 8.03 | 8.35 | 1576947 | 127737.22 | 1.09% |
| 2025-09-29 | 8.23 | 8.34 | 0.08 | 0.97% | 8.14 | 8.36 | 1104047 | 91021.75 | 0.76% |
| 2025-09-26 | 8.37 | 8.26 | -0.13 | -1.55% | 8.12 | 8.38 | 1250196 | 103044.87 | 0.87% |
| 2025-09-25 | 8.13 | 8.39 | 0.23 | 2.82% | 8.11 | 8.45 | 1655142 | 138284.77 | 1.15% |
| 2025-09-24 | 8.02 | 8.16 | 0.09 | 1.12% | 8.00 | 8.17 | 754853 | 61032.04 | 0.52% |
| 2025-09-23 | 8.18 | 8.07 | -0.10 | -1.22% | 8.00 | 8.21 | 1061606 | 85779.05 | 0.74% |
| 2025-09-22 | 8.28 | 8.17 | -0.16 | -1.92% | 8.12 | 8.29 | 877061 | 71687.38 | 0.61% |
| 2025-09-19 | 8.10 | 8.33 | 0.28 | 3.48% | 8.03 | 8.34 | 1299976 | 106865.72 | 0.90% |
| 2025-09-18 | 8.30 | 8.05 | -0.30 | -3.59% | 7.99 | 8.39 | 1099505 | 89732.93 | 0.76% |
| 2025-09-17 | 8.16 | 8.35 | 0.23 | 2.83% | 8.13 | 8.36 | 1480298 | 122587.62 | 1.02% |
| 2025-09-16 | 8.11 | 8.12 | 0.01 | 0.12% | 7.99 | 8.13 | 998577 | 80470.86 | 0.69% |
| 2025-09-15 | 8.16 | 8.11 | -0.05 | -0.61% | 8.07 | 8.20 | 1075542 | 87263.03 | 0.74% |
| 2025-09-12 | 8.30 | 8.16 | -0.12 | -1.45% | 8.11 | 8.41 | 1352786 | 110908.09 | 0.94% |
| 2025-09-11 | 8.29 | 8.28 | 0.00 | 0.00% | 8.21 | 8.31 | 1033697 | 85453.93 | 0.72% |
| 2025-09-10 | 8.39 | 8.28 | -0.13 | -1.55% | 8.25 | 8.41 | 783293 | 64940.40 | 0.54% |
| 2025-09-09 | 8.40 | 8.41 | 0.01 | 0.12% | 8.34 | 8.48 | 782475 | 65736.02 | 0.54% |
| 2025-09-08 | 8.30 | 8.40 | 0.09 | 1.08% | 8.26 | 8.48 | 1240372 | 103990.05 | 0.86% |
| 2025-09-05 | 8.38 | 8.31 | -0.05 | -0.60% | 8.23 | 8.39 | 1081472 | 89705.77 | 0.75% |
| 2025-09-04 | 8.39 | 8.36 | -0.03 | -0.36% | 8.25 | 8.42 | 1069135 | 89145.93 | 0.74% |
| 2025-09-03 | 8.52 | 8.39 | -0.13 | -1.53% | 8.34 | 8.53 | 881684 | 74150.69 | 0.61% |
| 2025-09-02 | 8.66 | 8.52 | -0.18 | -2.07% | 8.45 | 8.66 | 1145304 | 97668.68 | 0.79% |
| 2025-09-01 | 8.31 | 8.70 | 0.39 | 4.69% | 8.28 | 8.76 | 1895438 | 163028.36 | 1.31% |
| 2025-08-29 | 8.25 | 8.31 | 0.05 | 0.61% | 8.17 | 8.40 | 1479366 | 122571.27 | 1.02% |
| 2025-08-28 | 8.15 | 8.26 | 0.09 | 1.10% | 8.14 | 8.38 | 1836829 | 151559.61 | 1.27% |
| 2025-08-27 | 8.26 | 8.17 | -0.07 | -0.85% | 8.16 | 8.34 | 1761538 | 145032.38 | 1.22% |
| 2025-08-26 | 8.17 | 8.24 | 0.07 | 0.86% | 8.12 | 8.34 | 1208036 | 99282.97 | 0.84% |
| 2025-08-25 | 8.10 | 8.17 | 0.09 | 1.11% | 8.03 | 8.20 | 1132653 | 92111.72 | 0.78% |
| 2025-08-22 | 8.04 | 8.08 | 0.11 | 1.38% | 7.92 | 8.11 | 1140912 | 91829.99 | 0.79% |
| 2025-08-21 | 8.20 | 8.20 | -0.02 | -0.24% | 8.13 | 8.30 | 1150475 | 94429.28 | 0.80% |
| 2025-08-20 | 7.97 | 8.22 | 0.25 | 3.14% | 7.94 | 8.25 | 1669056 | 135995.86 | 1.16% |
| 2025-08-19 | 7.96 | 7.97 | 0.00 | 0.00% | 7.87 | 8.03 | 1131887 | 90098.00 | 0.78% |
| 2025-08-18 | 8.06 | 7.97 | -0.05 | -0.62% | 7.92 | 8.12 | 1395003 | 111365.05 | 0.97% |
| 2025-08-15 | 7.97 | 8.02 | 0.04 | 0.50% | 7.93 | 8.04 | 1016221 | 81268.59 | 0.70% |
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。
