| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 5.39 | 5.40 | 0.02 | 0.37% | 5.34 | 5.43 | 105443 | 5680.49 | 1.95% |
| 2025-10-09 | 5.49 | 5.38 | -0.09 | -1.65% | 5.32 | 5.49 | 117980 | 6340.42 | 2.18% |
| 2025-09-30 | 5.56 | 5.47 | -0.05 | -0.91% | 5.46 | 5.59 | 75995 | 4180.79 | 1.40% |
| 2025-09-29 | 5.50 | 5.52 | 0.06 | 1.10% | 5.36 | 5.55 | 98060 | 5374.05 | 1.81% |
| 2025-09-26 | 5.50 | 5.46 | -0.04 | -0.73% | 5.41 | 5.54 | 83490 | 4574.01 | 1.54% |
| 2025-09-25 | 5.57 | 5.50 | -0.07 | -1.26% | 5.50 | 5.67 | 106838 | 5956.19 | 1.98% |
| 2025-09-24 | 5.43 | 5.57 | 0.11 | 2.01% | 5.37 | 5.60 | 135176 | 7489.78 | 2.50% |
| 2025-09-23 | 5.69 | 5.46 | -0.23 | -4.04% | 5.34 | 5.74 | 177471 | 9678.77 | 3.28% |
| 2025-09-22 | 5.73 | 5.69 | -0.06 | -1.04% | 5.61 | 5.74 | 97300 | 5523.10 | 1.80% |
| 2025-09-19 | 5.76 | 5.75 | -0.01 | -0.17% | 5.64 | 5.79 | 115702 | 6618.40 | 2.14% |
| 2025-09-18 | 5.88 | 5.76 | -0.14 | -2.37% | 5.69 | 5.92 | 160063 | 9303.51 | 2.96% |
| 2025-09-17 | 5.99 | 5.90 | -0.10 | -1.67% | 5.88 | 6.02 | 112654 | 6662.89 | 2.08% |
| 2025-09-16 | 5.96 | 6.00 | 0.07 | 1.18% | 5.90 | 6.01 | 127800 | 7635.94 | 2.36% |
| 2025-09-15 | 5.91 | 5.93 | -0.02 | -0.34% | 5.82 | 5.94 | 107056 | 6302.45 | 1.98% |
| 2025-09-12 | 5.93 | 5.95 | 0.02 | 0.34% | 5.89 | 5.97 | 120397 | 7139.47 | 2.23% |
| 2025-09-11 | 5.90 | 5.93 | 0.00 | 0.00% | 5.75 | 5.93 | 145865 | 8535.20 | 2.70% |
| 2025-09-10 | 5.85 | 5.93 | 0.13 | 2.24% | 5.83 | 5.96 | 174658 | 10332.43 | 3.23% |
| 2025-09-09 | 5.83 | 5.80 | -0.04 | -0.68% | 5.76 | 5.95 | 133296 | 7780.56 | 2.46% |
| 2025-09-08 | 5.83 | 5.84 | 0.03 | 0.52% | 5.79 | 5.91 | 161742 | 9464.75 | 2.99% |
| 2025-09-05 | 5.62 | 5.81 | 0.28 | 5.06% | 5.49 | 5.82 | 243403 | 13885.65 | 4.50% |
| 2025-09-04 | 5.52 | 5.53 | 0.04 | 0.73% | 5.45 | 5.65 | 167754 | 9332.52 | 3.10% |
| 2025-09-03 | 5.60 | 5.49 | -0.12 | -2.14% | 5.46 | 5.71 | 152457 | 8485.30 | 2.82% |
| 2025-09-02 | 5.78 | 5.61 | -0.18 | -3.11% | 5.56 | 5.78 | 165364 | 9302.83 | 3.06% |
| 2025-09-01 | 5.65 | 5.79 | 0.14 | 2.48% | 5.65 | 5.85 | 139884 | 8059.12 | 2.59% |
| 2025-08-29 | 5.75 | 5.65 | -0.14 | -2.42% | 5.64 | 5.78 | 154535 | 8795.98 | 2.86% |
| 2025-08-28 | 5.88 | 5.79 | -0.09 | -1.53% | 5.56 | 5.96 | 245446 | 14112.54 | 4.54% |
| 2025-08-27 | 6.15 | 5.88 | -0.25 | -4.08% | 5.87 | 6.19 | 204713 | 12328.67 | 3.78% |
| 2025-08-26 | 5.96 | 6.13 | 0.14 | 2.34% | 5.93 | 6.22 | 255548 | 15598.66 | 4.72% |
| 2025-08-25 | 6.01 | 5.99 | 0.03 | 0.50% | 5.89 | 6.01 | 163557 | 9744.49 | 3.02% |
| 2025-08-22 | 5.94 | 5.96 | 0.00 | 0.00% | 5.90 | 5.98 | 121634 | 7211.30 | 2.25% |
| 2025-08-21 | 6.00 | 5.96 | -0.04 | -0.67% | 5.92 | 6.03 | 135066 | 8055.73 | 2.50% |
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。
