| 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 | 6.58 | 6.70 | 0.21 | 3.24% | 6.54 | 6.71 | 273284 | 18131.53 | 5.05% |
| 2026-02-02 | 6.62 | 6.49 | -0.14 | -2.11% | 6.49 | 6.74 | 325490 | 21526.31 | 6.02% |
| 2026-01-30 | 6.56 | 6.63 | 0.04 | 0.61% | 6.43 | 6.75 | 364377 | 24116.33 | 6.74% |
| 2026-01-29 | 6.25 | 6.59 | 0.26 | 4.11% | 6.21 | 6.75 | 475135 | 31295.45 | 8.78% |
| 2026-01-28 | 6.43 | 6.33 | -0.10 | -1.56% | 6.29 | 6.58 | 240281 | 15401.37 | 4.44% |
| 2026-01-27 | 6.60 | 6.43 | -0.06 | -0.92% | 6.29 | 6.69 | 308073 | 19785.50 | 5.70% |
| 2026-01-26 | 6.66 | 6.49 | -0.06 | -0.92% | 6.35 | 6.76 | 292997 | 19021.07 | 5.42% |
| 2026-01-23 | 6.49 | 6.55 | 0.13 | 2.02% | 6.40 | 6.61 | 237207 | 15461.94 | 4.39% |
| 2026-01-22 | 6.33 | 6.42 | 0.07 | 1.10% | 6.26 | 6.54 | 257612 | 16544.98 | 4.76% |
| 2026-01-21 | 6.26 | 6.35 | 0.03 | 0.47% | 6.20 | 6.50 | 298388 | 18995.39 | 5.52% |
| 2026-01-20 | 6.40 | 6.32 | 0.08 | 1.28% | 6.26 | 6.74 | 384386 | 24522.11 | 7.11% |
| 2026-01-19 | 6.26 | 6.24 | -0.02 | -0.32% | 6.22 | 6.43 | 349774 | 22011.87 | 6.47% |
| 2026-01-16 | 6.77 | 6.26 | -0.51 | -7.53% | 6.18 | 6.87 | 526030 | 33461.46 | 9.73% |
| 2026-01-15 | 7.01 | 6.77 | -0.44 | -6.10% | 6.69 | 7.06 | 703231 | 48144.59 | 13.00% |
| 2026-01-14 | 6.89 | 7.21 | 0.15 | 2.12% | 6.86 | 7.77 | 1119205 | 81479.24 | 20.69% |
| 2026-01-13 | 7.26 | 7.06 | -0.09 | -1.26% | 6.94 | 7.52 | 1161718 | 82927.91 | 21.48% |
| 2026-01-12 | 6.61 | 7.15 | 0.65 | 10.00% | 6.58 | 7.15 | 415546 | 28749.47 | 7.68% |
| 2026-01-09 | 6.01 | 6.50 | 0.49 | 8.15% | 5.98 | 6.55 | 631285 | 39994.26 | 11.67% |
| 2026-01-08 | 5.88 | 6.01 | 0.07 | 1.18% | 5.85 | 6.04 | 268810 | 16048.18 | 4.97% |
| 2026-01-07 | 5.82 | 5.94 | 0.12 | 2.06% | 5.78 | 6.05 | 306692 | 18067.85 | 5.67% |
| 2026-01-06 | 5.66 | 5.82 | 0.13 | 2.28% | 5.62 | 5.92 | 282976 | 16471.07 | 5.23% |
| 2026-01-05 | 5.51 | 5.69 | 0.13 | 2.34% | 5.47 | 5.72 | 262070 | 14726.44 | 4.85% |
| 2025-12-31 | 5.37 | 5.56 | 0.23 | 4.32% | 5.32 | 5.66 | 298114 | 16369.69 | 5.51% |
| 2025-12-30 | 5.31 | 5.33 | 0.02 | 0.38% | 5.28 | 5.43 | 190773 | 10228.71 | 3.53% |
| 2025-12-29 | 5.31 | 5.31 | 0.01 | 0.19% | 5.28 | 5.37 | 130517 | 6940.62 | 2.41% |
| 2025-12-26 | 5.29 | 5.30 | 0.01 | 0.19% | 5.25 | 5.34 | 133517 | 7069.60 | 2.47% |
| 2025-12-25 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.33 | 105906 | 5599.82 | 1.96% |
| 2025-12-24 | 5.26 | 5.30 | 0.04 | 0.76% | 5.22 | 5.32 | 100785 | 5323.19 | 1.86% |
| 2025-12-23 | 5.33 | 5.26 | -0.08 | -1.50% | 5.21 | 5.34 | 157076 | 8252.96 | 2.90% |
| 2025-12-22 | 5.39 | 5.34 | -0.05 | -0.93% | 5.31 | 5.39 | 165349 | 8840.38 | 3.06% |
| 2025-12-19 | 5.36 | 5.39 | 0.06 | 1.13% | 5.25 | 5.45 | 212770 | 11413.91 | 3.93% |
| 2025-12-18 | 5.20 | 5.33 | 0.10 | 1.91% | 5.20 | 5.45 | 217530 | 11654.07 | 4.02% |
| 2025-12-17 | 5.22 | 5.23 | -0.03 | -0.57% | 5.09 | 5.28 | 194686 | 10085.35 | 3.60% |
| 2025-12-16 | 5.42 | 5.26 | -0.21 | -3.84% | 5.24 | 5.42 | 199929 | 10625.64 | 3.70% |
| 2025-12-15 | 5.48 | 5.47 | -0.03 | -0.55% | 5.30 | 5.50 | 159328 | 8630.10 | 2.95% |
| 2025-12-12 | 5.58 | 5.50 | -0.12 | -2.14% | 5.48 | 5.63 | 247401 | 13718.33 | 4.57% |
| 2025-12-11 | 5.98 | 5.62 | -0.36 | -6.02% | 5.60 | 5.99 | 280836 | 16167.61 | 5.19% |
| 2025-12-10 | 6.07 | 5.98 | -0.08 | -1.32% | 5.95 | 6.11 | 203104 | 12211.19 | 3.75% |
| 2025-12-09 | 6.09 | 6.06 | -0.02 | -0.33% | 6.04 | 6.22 | 236234 | 14440.05 | 4.37% |
| 2025-12-08 | 5.88 | 6.08 | 0.21 | 3.58% | 5.88 | 6.32 | 393342 | 23960.41 | 7.27% |
| 2025-12-05 | 6.01 | 5.87 | -0.12 | -2.00% | 5.83 | 6.05 | 316797 | 18727.01 | 5.86% |
| 2025-12-04 | 6.15 | 5.99 | -0.20 | -3.23% | 5.99 | 6.39 | 383548 | 23519.95 | 7.09% |
| 2025-12-03 | 6.35 | 6.19 | -0.06 | -0.96% | 6.09 | 6.50 | 523595 | 32742.08 | 9.68% |
| 2025-12-02 | 6.08 | 6.25 | 0.13 | 2.12% | 6.02 | 6.70 | 541971 | 34074.50 | 10.02% |
| 2025-12-01 | 6.24 | 6.12 | -0.09 | -1.45% | 6.07 | 6.27 | 294405 | 18060.50 | 5.44% |
| 2025-11-28 | 6.21 | 6.21 | -0.06 | -0.96% | 6.15 | 6.38 | 326323 | 20305.69 | 6.03% |
| 2025-11-27 | 6.43 | 6.27 | -0.11 | -1.72% | 6.23 | 6.49 | 375876 | 23719.49 | 6.95% |
| 2025-11-26 | 6.36 | 6.38 | 0.00 | 0.00% | 6.27 | 6.60 | 540868 | 34560.89 | 10.00% |
| 2025-11-25 | 6.23 | 6.38 | -0.05 | -0.78% | 6.23 | 6.52 | 1040067 | 66454.65 | 19.23% |
| 2025-11-24 | 5.91 | 6.43 | 0.54 | 9.17% | 5.84 | 6.48 | 967299 | 61092.87 | 17.88% |
| 2025-11-21 | 5.88 | 5.89 | -0.05 | -0.84% | 5.77 | 6.05 | 242242 | 14292.44 | 4.48% |
| 2025-11-20 | 5.93 | 5.94 | 0.02 | 0.34% | 5.85 | 6.02 | 147438 | 8752.38 | 2.73% |
| 2025-11-19 | 6.04 | 5.92 | -0.16 | -2.63% | 5.91 | 6.09 | 205762 | 12269.69 | 3.80% |
| 2025-11-18 | 5.94 | 6.08 | 0.12 | 2.01% | 5.92 | 6.11 | 227620 | 13731.85 | 4.21% |
| 2025-11-17 | 5.84 | 5.96 | 0.12 | 2.05% | 5.80 | 5.96 | 119777 | 7078.81 | 2.21% |
| 2025-11-14 | 5.82 | 5.84 | 0.02 | 0.34% | 5.80 | 5.92 | 113562 | 6673.45 | 2.10% |
| 2025-11-13 | 5.77 | 5.82 | 0.04 | 0.69% | 5.73 | 5.83 | 92857 | 5373.82 | 1.72% |
| 2025-11-12 | 5.78 | 5.78 | -0.03 | -0.52% | 5.75 | 5.85 | 120230 | 6965.95 | 2.22% |
| 2025-11-11 | 5.77 | 5.81 | 0.04 | 0.69% | 5.73 | 5.85 | 90077 | 5218.99 | 1.67% |
| 2025-11-10 | 5.71 | 5.77 | 0.04 | 0.70% | 5.71 | 5.82 | 95089 | 5499.60 | 1.76% |
| 2025-11-07 | 5.78 | 5.73 | -0.03 | -0.52% | 5.70 | 5.82 | 96120 | 5523.94 | 1.78% |
| 2025-11-06 | 5.79 | 5.76 | -0.04 | -0.69% | 5.68 | 5.79 | 127239 | 7303.52 | 2.35% |
| 2025-11-05 | 5.76 | 5.80 | 0.01 | 0.17% | 5.71 | 5.85 | 125668 | 7287.29 | 2.32% |
| 2025-11-04 | 5.69 | 5.79 | 0.06 | 1.05% | 5.66 | 5.80 | 160517 | 9235.42 | 2.97% |
| 2025-11-03 | 5.58 | 5.73 | 0.14 | 2.50% | 5.58 | 5.74 | 139495 | 7941.73 | 2.58% |
| 2025-10-31 | 5.41 | 5.59 | 0.19 | 3.52% | 5.40 | 5.62 | 149998 | 8349.60 | 2.77% |
| 2025-10-30 | 5.47 | 5.40 | -0.05 | -0.92% | 5.39 | 5.50 | 77627 | 4216.12 | 1.44% |
| 2025-10-29 | 5.52 | 5.45 | -0.10 | -1.80% | 5.39 | 5.56 | 99572 | 5418.79 | 1.84% |
| 2025-10-28 | 5.51 | 5.55 | 0.04 | 0.73% | 5.48 | 5.58 | 79710 | 4418.87 | 1.47% |
| 2025-10-27 | 5.58 | 5.51 | -0.03 | -0.54% | 5.45 | 5.64 | 105179 | 5787.67 | 1.94% |
| 2025-10-24 | 5.56 | 5.54 | -0.06 | -1.07% | 5.52 | 5.65 | 115144 | 6413.60 | 2.13% |
| 2025-10-23 | 5.46 | 5.60 | 0.11 | 2.00% | 5.43 | 5.65 | 131181 | 7280.08 | 2.43% |
| 2025-10-22 | 5.45 | 5.49 | 0.04 | 0.73% | 5.43 | 5.56 | 88696 | 4884.51 | 1.64% |
| 2025-10-21 | 5.33 | 5.45 | 0.13 | 2.44% | 5.30 | 5.46 | 108594 | 5869.33 | 2.01% |
| 2025-10-20 | 5.25 | 5.32 | 0.12 | 2.31% | 5.23 | 5.33 | 79266 | 4194.12 | 1.47% |
| 2025-10-17 | 5.26 | 5.20 | -0.07 | -1.33% | 5.19 | 5.33 | 75852 | 3984.63 | 1.40% |
| 2025-10-16 | 5.35 | 5.27 | -0.08 | -1.50% | 5.25 | 5.36 | 58771 | 3109.14 | 1.09% |
| 2025-10-15 | 5.30 | 5.35 | 0.07 | 1.33% | 5.24 | 5.35 | 80495 | 4278.22 | 1.49% |
| 2025-10-14 | 5.34 | 5.28 | -0.01 | -0.19% | 5.26 | 5.41 | 117272 | 6253.15 | 2.17% |
| 2025-10-13 | 5.19 | 5.29 | -0.11 | -2.04% | 5.06 | 5.31 | 130396 | 6832.63 | 2.41% |
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。
