| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 5.26 | 5.36 | 0.01 | 0.19% | 5.26 | 5.45 | 121070 | 6504.19 | 2.24% |
| 2025-04-02 | 5.33 | 5.35 | -0.01 | -0.19% | 5.29 | 5.50 | 140641 | 7580.30 | 2.60% |
| 2025-04-01 | 5.55 | 5.36 | -0.30 | -5.30% | 5.35 | 5.58 | 264459 | 14367.01 | 4.89% |
| 2025-03-31 | 5.46 | 5.66 | 0.19 | 3.47% | 5.23 | 5.66 | 234549 | 12683.84 | 4.34% |
| 2025-03-28 | 5.51 | 5.47 | -0.04 | -0.73% | 5.39 | 5.57 | 127760 | 7009.88 | 2.36% |
| 2025-03-27 | 5.50 | 5.51 | -0.01 | -0.18% | 5.39 | 5.57 | 100839 | 5548.52 | 1.86% |
| 2025-03-26 | 5.42 | 5.52 | 0.10 | 1.85% | 5.39 | 5.55 | 107169 | 5902.16 | 1.98% |
| 2025-03-25 | 5.55 | 5.42 | -0.12 | -2.17% | 5.35 | 5.58 | 132786 | 7229.13 | 2.45% |
| 2025-03-24 | 5.75 | 5.54 | -0.21 | -3.65% | 5.43 | 5.77 | 200577 | 11166.71 | 3.71% |
| 2025-03-21 | 5.86 | 5.75 | -0.12 | -2.04% | 5.73 | 5.87 | 109848 | 6358.00 | 2.03% |
| 2025-03-20 | 5.88 | 5.87 | -0.01 | -0.17% | 5.84 | 5.97 | 108752 | 6422.15 | 2.01% |
| 2025-03-19 | 5.98 | 5.88 | -0.11 | -1.84% | 5.86 | 5.99 | 101598 | 5990.99 | 1.88% |
| 2025-03-18 | 6.02 | 5.99 | -0.01 | -0.17% | 5.95 | 6.06 | 100047 | 5998.27 | 1.85% |
| 2025-03-17 | 6.05 | 6.00 | -0.06 | -0.99% | 5.99 | 6.11 | 129382 | 7794.64 | 2.39% |
| 2025-03-14 | 5.92 | 6.06 | 0.12 | 2.02% | 5.85 | 6.07 | 173796 | 10416.98 | 3.21% |
| 2025-03-13 | 6.10 | 5.94 | -0.19 | -3.10% | 5.85 | 6.11 | 189248 | 11250.81 | 3.50% |
| 2025-03-12 | 6.15 | 6.13 | 0.02 | 0.33% | 6.11 | 6.25 | 259254 | 16026.16 | 4.79% |
| 2025-03-11 | 5.80 | 6.11 | 0.22 | 3.74% | 5.77 | 6.13 | 302360 | 18238.42 | 5.59% |
| 2025-03-10 | 5.89 | 5.89 | 0.01 | 0.17% | 5.80 | 5.94 | 144107 | 8434.56 | 2.66% |
| 2025-03-07 | 6.02 | 5.88 | -0.16 | -2.65% | 5.84 | 6.13 | 211116 | 12640.34 | 3.90% |
| 2025-03-06 | 5.70 | 6.04 | 0.36 | 6.34% | 5.70 | 6.06 | 359108 | 21300.10 | 6.64% |
| 2025-03-05 | 5.60 | 5.68 | 0.07 | 1.25% | 5.47 | 5.71 | 199493 | 11111.98 | 3.69% |
| 2025-03-04 | 5.51 | 5.61 | 0.04 | 0.72% | 5.48 | 5.62 | 128311 | 7161.08 | 2.37% |
| 2025-03-03 | 5.63 | 5.57 | 0.02 | 0.36% | 5.49 | 5.69 | 166310 | 9317.43 | 3.07% |
| 2025-02-28 | 5.95 | 5.55 | -0.40 | -6.72% | 5.54 | 5.95 | 251937 | 14374.54 | 4.66% |
| 2025-02-27 | 6.02 | 5.95 | -0.08 | -1.33% | 5.88 | 6.11 | 240712 | 14436.65 | 4.45% |
| 2025-02-26 | 6.09 | 6.03 | 0.02 | 0.33% | 5.95 | 6.11 | 188647 | 11360.47 | 3.49% |
| 2025-02-25 | 6.03 | 6.01 | -0.11 | -1.80% | 5.90 | 6.11 | 218091 | 13115.58 | 4.03% |
| 2025-02-24 | 6.08 | 6.12 | 0.01 | 0.16% | 6.03 | 6.20 | 213950 | 13053.25 | 3.96% |
| 2025-02-21 | 6.08 | 6.11 | 0.00 | 0.00% | 5.97 | 6.18 | 263025 | 15985.79 | 4.86% |
| 2025-02-20 | 6.15 | 6.11 | -0.03 | -0.49% | 6.06 | 6.25 | 209550 | 12857.06 | 3.87% |
| 2025-02-19 | 6.14 | 6.14 | 0.06 | 0.99% | 6.00 | 6.15 | 332387 | 20238.16 | 6.15% |
| 2025-02-18 | 6.33 | 6.08 | -0.33 | -5.15% | 6.05 | 6.41 | 405160 | 25104.59 | 7.49% |
| 2025-02-17 | 6.37 | 6.41 | 0.13 | 2.07% | 6.21 | 6.56 | 505675 | 32376.10 | 9.35% |
| 2025-02-14 | 6.30 | 6.28 | -0.02 | -0.32% | 6.04 | 6.33 | 527543 | 32598.28 | 9.75% |
| 2025-02-13 | 6.32 | 6.30 | 0.17 | 2.77% | 6.17 | 6.69 | 711822 | 45224.26 | 13.16% |
| 2025-02-12 | 6.17 | 6.13 | -0.10 | -1.61% | 6.00 | 6.17 | 511655 | 31196.64 | 9.46% |
| 2025-02-11 | 5.96 | 6.23 | 0.23 | 3.83% | 5.86 | 6.44 | 690378 | 42243.41 | 12.76% |
| 2025-02-10 | 5.77 | 6.00 | 0.25 | 4.35% | 5.76 | 6.01 | 377087 | 22195.57 | 6.97% |
| 2025-02-07 | 5.70 | 5.75 | 0.01 | 0.17% | 5.63 | 5.85 | 395382 | 22759.69 | 7.31% |
| 2025-02-06 | 5.65 | 5.74 | 0.06 | 1.06% | 5.54 | 5.78 | 372889 | 21124.27 | 6.89% |
| 2025-02-05 | 5.61 | 5.68 | 0.19 | 3.46% | 5.56 | 5.70 | 352046 | 19902.86 | 6.51% |
| 2025-01-27 | 5.65 | 5.49 | -0.03 | -0.54% | 5.44 | 5.74 | 338049 | 18835.63 | 6.25% |
| 2025-01-24 | 5.32 | 5.52 | 0.16 | 2.99% | 5.28 | 5.54 | 418179 | 22744.65 | 7.73% |
| 2025-01-23 | 5.33 | 5.36 | 0.09 | 1.71% | 5.32 | 5.50 | 396601 | 21399.08 | 7.33% |
| 2025-01-22 | 5.28 | 5.27 | -0.12 | -2.23% | 5.17 | 5.36 | 271940 | 14305.14 | 5.03% |
| 2025-01-21 | 5.65 | 5.39 | -0.20 | -3.58% | 5.30 | 5.69 | 524870 | 28413.04 | 9.70% |
| 2025-01-20 | 5.61 | 5.59 | -0.05 | -0.89% | 5.31 | 5.88 | 830368 | 46119.75 | 15.35% |
| 2025-01-17 | 6.21 | 5.64 | -0.63 | -10.05% | 5.64 | 6.38 | 1110710 | 65725.33 | 20.53% |
| 2025-01-16 | 5.90 | 6.27 | 0.57 | 10.00% | 5.72 | 6.27 | 1401378 | 85080.29 | 25.91% |
| 2025-01-15 | 5.33 | 5.70 | 0.52 | 10.04% | 5.26 | 5.70 | 339607 | 18662.80 | 6.28% |
| 2025-01-14 | 5.01 | 5.18 | 0.36 | 7.47% | 4.90 | 5.19 | 268553 | 13623.42 | 4.96% |
| 2025-01-13 | 4.79 | 4.82 | 0.01 | 0.21% | 4.60 | 4.84 | 173004 | 8212.61 | 3.20% |
| 2025-01-10 | 5.04 | 4.81 | -0.28 | -5.50% | 4.80 | 5.11 | 196252 | 9739.32 | 3.63% |
| 2025-01-09 | 4.90 | 5.09 | 0.16 | 3.25% | 4.87 | 5.20 | 307622 | 15670.80 | 5.69% |
| 2025-01-08 | 4.92 | 4.93 | 0.07 | 1.44% | 4.72 | 4.97 | 219148 | 10633.38 | 4.05% |
| 2025-01-07 | 4.68 | 4.86 | 0.21 | 4.52% | 4.67 | 4.87 | 186321 | 8885.41 | 3.44% |
| 2025-01-06 | 4.76 | 4.65 | -0.15 | -3.13% | 4.51 | 4.78 | 193379 | 8992.78 | 3.58% |
| 2025-01-03 | 5.18 | 4.80 | -0.31 | -6.07% | 4.74 | 5.20 | 267590 | 13081.75 | 4.95% |
| 2025-01-02 | 5.14 | 5.11 | 0.01 | 0.20% | 5.02 | 5.22 | 200924 | 10316.36 | 3.71% |
| 2024-12-31 | 5.30 | 5.10 | -0.19 | -3.59% | 5.10 | 5.39 | 228464 | 11883.53 | 4.22% |
| 2024-12-30 | 5.50 | 5.29 | -0.21 | -3.82% | 5.18 | 5.50 | 242921 | 12864.11 | 4.49% |
| 2024-12-27 | 5.37 | 5.50 | 0.15 | 2.80% | 5.28 | 5.64 | 356041 | 19632.18 | 6.58% |
| 2024-12-26 | 5.37 | 5.35 | 0.04 | 0.75% | 5.34 | 5.77 | 390711 | 21283.23 | 7.22% |
| 2024-12-25 | 5.64 | 5.31 | -0.33 | -5.85% | 5.13 | 5.69 | 381018 | 20180.83 | 7.04% |
| 2024-12-24 | 5.84 | 5.64 | -0.17 | -2.93% | 5.47 | 5.87 | 433260 | 24254.37 | 8.01% |
| 2024-12-23 | 6.40 | 5.81 | -0.64 | -9.92% | 5.81 | 6.44 | 481172 | 28720.97 | 8.90% |
| 2024-12-20 | 6.52 | 6.45 | -0.08 | -1.23% | 6.42 | 6.68 | 392645 | 25630.95 | 7.26% |
| 2024-12-19 | 6.58 | 6.53 | -0.18 | -2.68% | 6.26 | 6.65 | 557252 | 35958.22 | 10.30% |
| 2024-12-18 | 6.50 | 6.71 | -0.24 | -3.45% | 6.40 | 6.95 | 704549 | 46817.04 | 13.03% |
| 2024-12-17 | 7.38 | 6.95 | -0.77 | -9.97% | 6.95 | 7.42 | 462412 | 32620.31 | 8.55% |
| 2024-12-16 | 7.24 | 7.72 | 0.35 | 4.75% | 6.94 | 8.11 | 1283304 | 97522.94 | 23.73% |
| 2024-12-13 | 7.27 | 7.37 | 0.10 | 1.38% | 7.10 | 7.90 | 1446258 | 108075.70 | 26.74% |
| 2024-12-12 | 6.81 | 7.27 | 0.66 | 9.98% | 6.71 | 7.27 | 470036 | 33263.96 | 8.69% |
| 2024-12-11 | 6.30 | 6.61 | 0.22 | 3.44% | 6.30 | 6.68 | 499270 | 32660.68 | 9.23% |
| 2024-12-10 | 6.59 | 6.39 | 0.00 | 0.00% | 6.36 | 6.67 | 455058 | 29484.49 | 8.41% |
| 2024-12-09 | 6.66 | 6.39 | -0.07 | -1.08% | 6.26 | 6.68 | 521865 | 33601.08 | 9.65% |
| 2024-12-06 | 6.35 | 6.46 | 0.27 | 4.36% | 6.24 | 6.53 | 619797 | 39590.27 | 11.46% |
| 2024-12-05 | 5.88 | 6.19 | 0.31 | 5.27% | 5.88 | 6.19 | 408744 | 24923.51 | 7.56% |
| 2024-12-04 | 6.18 | 5.88 | -0.33 | -5.31% | 5.84 | 6.18 | 382453 | 22925.64 | 7.07% |
思美传媒(002712)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。
