| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-20 | 5.96 | 6.00 | 0.02 | 0.33% | 5.89 | 6.08 | 188990 | 11273.11 | 3.49% |
| 2025-08-19 | 5.94 | 5.98 | 0.08 | 1.36% | 5.83 | 6.02 | 206417 | 12280.96 | 3.82% |
| 2025-08-18 | 5.82 | 5.90 | 0.11 | 1.90% | 5.80 | 6.04 | 233303 | 13890.96 | 4.31% |
| 2025-08-15 | 5.80 | 5.79 | 0.00 | 0.00% | 5.75 | 5.83 | 131474 | 7608.65 | 2.43% |
| 2025-08-14 | 5.98 | 5.79 | -0.18 | -3.02% | 5.78 | 5.98 | 154238 | 9033.71 | 2.85% |
| 2025-08-13 | 6.01 | 5.97 | -0.01 | -0.17% | 5.95 | 6.05 | 143752 | 8605.04 | 2.66% |
| 2025-08-12 | 6.03 | 5.98 | -0.05 | -0.83% | 5.92 | 6.05 | 111777 | 6666.66 | 2.07% |
| 2025-08-11 | 5.98 | 6.03 | 0.06 | 1.01% | 5.95 | 6.06 | 95690 | 5756.17 | 1.77% |
| 2025-08-08 | 6.04 | 5.97 | -0.08 | -1.32% | 5.91 | 6.05 | 116221 | 6939.13 | 2.15% |
| 2025-08-07 | 6.10 | 6.05 | -0.07 | -1.14% | 6.04 | 6.15 | 122462 | 7442.07 | 2.26% |
| 2025-08-06 | 6.03 | 6.12 | 0.06 | 0.99% | 6.02 | 6.12 | 170763 | 10384.54 | 3.16% |
| 2025-08-05 | 6.06 | 6.06 | 0.01 | 0.17% | 6.01 | 6.12 | 174240 | 10555.71 | 3.22% |
| 2025-08-04 | 6.14 | 6.05 | -0.13 | -2.10% | 6.00 | 6.15 | 184261 | 11134.30 | 3.41% |
| 2025-08-01 | 6.07 | 6.18 | 0.09 | 1.48% | 6.02 | 6.19 | 265871 | 16254.83 | 4.92% |
| 2025-07-31 | 6.12 | 6.09 | 0.03 | 0.50% | 6.04 | 6.21 | 332770 | 20400.60 | 6.15% |
| 2025-07-30 | 6.05 | 6.06 | 0.02 | 0.33% | 5.93 | 6.11 | 276526 | 16646.97 | 5.11% |
| 2025-07-29 | 6.06 | 6.04 | -0.05 | -0.82% | 5.92 | 6.33 | 473127 | 28646.07 | 8.75% |
| 2025-07-28 | 5.97 | 6.09 | 0.11 | 1.84% | 5.92 | 6.09 | 213328 | 12810.29 | 3.94% |
| 2025-07-25 | 5.86 | 5.98 | 0.15 | 2.57% | 5.80 | 6.02 | 238088 | 14108.08 | 4.40% |
| 2025-07-24 | 5.76 | 5.83 | 0.06 | 1.04% | 5.74 | 5.83 | 122838 | 7138.12 | 2.27% |
| 2025-07-23 | 5.75 | 5.77 | 0.00 | 0.00% | 5.74 | 5.87 | 141540 | 8198.61 | 2.62% |
| 2025-07-22 | 5.82 | 5.77 | -0.08 | -1.37% | 5.74 | 5.88 | 124506 | 7208.65 | 2.30% |
| 2025-07-21 | 5.80 | 5.85 | 0.04 | 0.69% | 5.80 | 5.88 | 108943 | 6364.39 | 2.01% |
| 2025-07-18 | 5.83 | 5.81 | -0.01 | -0.17% | 5.79 | 5.93 | 128881 | 7525.89 | 2.38% |
| 2025-07-17 | 5.77 | 5.82 | 0.05 | 0.87% | 5.73 | 5.84 | 113813 | 6605.51 | 2.10% |
| 2025-07-16 | 5.71 | 5.77 | 0.05 | 0.87% | 5.69 | 5.85 | 142275 | 8242.42 | 2.63% |
| 2025-07-15 | 5.79 | 5.72 | -0.12 | -2.05% | 5.62 | 5.84 | 146112 | 8304.59 | 2.70% |
| 2025-07-14 | 5.94 | 5.84 | -0.09 | -1.52% | 5.80 | 5.94 | 131651 | 7681.83 | 2.43% |
| 2025-07-11 | 5.92 | 5.93 | 0.01 | 0.17% | 5.81 | 5.99 | 149756 | 8819.87 | 2.77% |
| 2025-07-10 | 5.91 | 5.92 | 0.01 | 0.17% | 5.87 | 6.00 | 165334 | 9802.46 | 3.06% |
| 2025-07-09 | 5.86 | 5.91 | 0.02 | 0.34% | 5.86 | 6.00 | 166756 | 9889.60 | 3.08% |
| 2025-07-08 | 5.81 | 5.89 | 0.07 | 1.20% | 5.80 | 5.91 | 125166 | 7351.33 | 2.31% |
| 2025-07-07 | 5.69 | 5.82 | 0.08 | 1.39% | 5.69 | 5.86 | 132305 | 7693.78 | 2.45% |
| 2025-07-04 | 5.84 | 5.74 | -0.10 | -1.71% | 5.69 | 5.84 | 153263 | 8819.55 | 2.83% |
| 2025-07-03 | 5.79 | 5.84 | 0.03 | 0.52% | 5.78 | 6.00 | 206459 | 12139.02 | 3.82% |
| 2025-07-02 | 5.78 | 5.81 | 0.01 | 0.17% | 5.74 | 5.88 | 124291 | 7213.50 | 2.30% |
| 2025-07-01 | 5.89 | 5.80 | -0.07 | -1.19% | 5.72 | 5.91 | 131032 | 7601.49 | 2.42% |
| 2025-06-30 | 5.75 | 5.87 | 0.13 | 2.26% | 5.75 | 6.00 | 193970 | 11416.37 | 3.59% |
| 2025-06-27 | 5.78 | 5.74 | -0.04 | -0.69% | 5.71 | 5.82 | 101636 | 5846.15 | 1.88% |
| 2025-06-26 | 5.73 | 5.78 | 0.08 | 1.40% | 5.61 | 5.81 | 173309 | 9956.77 | 3.20% |
| 2025-06-25 | 5.68 | 5.70 | 0.02 | 0.35% | 5.58 | 5.71 | 156722 | 8852.58 | 2.90% |
| 2025-06-24 | 5.65 | 5.68 | 0.09 | 1.61% | 5.60 | 5.75 | 150056 | 8529.48 | 2.77% |
| 2025-06-23 | 5.42 | 5.59 | 0.09 | 1.64% | 5.40 | 5.60 | 162814 | 8980.55 | 3.01% |
| 2025-06-20 | 5.82 | 5.50 | -0.37 | -6.30% | 5.45 | 5.90 | 335799 | 18714.66 | 6.21% |
| 2025-06-19 | 5.78 | 5.87 | 0.11 | 1.91% | 5.60 | 5.91 | 280364 | 16200.91 | 5.18% |
| 2025-06-18 | 5.89 | 5.76 | -0.09 | -1.54% | 5.69 | 5.89 | 155268 | 8925.29 | 2.87% |
| 2025-06-17 | 5.97 | 5.85 | -0.14 | -2.34% | 5.82 | 5.99 | 209573 | 12342.41 | 3.87% |
| 2025-06-16 | 5.83 | 5.99 | 0.11 | 1.87% | 5.75 | 6.07 | 347743 | 20643.40 | 6.43% |
| 2025-06-13 | 6.03 | 5.88 | -0.11 | -1.84% | 5.83 | 6.13 | 395083 | 23590.10 | 7.30% |
| 2025-06-12 | 5.91 | 5.99 | 0.04 | 0.67% | 5.88 | 6.00 | 348110 | 20738.39 | 6.44% |
| 2025-06-11 | 5.76 | 5.95 | 0.18 | 3.12% | 5.75 | 6.08 | 405529 | 24120.95 | 7.50% |
| 2025-06-10 | 5.82 | 5.77 | -0.01 | -0.17% | 5.62 | 5.86 | 217197 | 12483.34 | 4.02% |
| 2025-06-09 | 5.58 | 5.78 | 0.20 | 3.58% | 5.56 | 5.78 | 204171 | 11661.04 | 3.77% |
| 2025-06-06 | 5.67 | 5.58 | -0.03 | -0.53% | 5.53 | 5.69 | 114345 | 6365.74 | 2.11% |
| 2025-06-05 | 5.58 | 5.61 | 0.03 | 0.54% | 5.54 | 5.65 | 151822 | 8501.86 | 2.81% |
| 2025-06-04 | 5.61 | 5.58 | -0.02 | -0.36% | 5.53 | 5.70 | 182370 | 10219.83 | 3.37% |
| 2025-06-03 | 5.43 | 5.60 | 0.12 | 2.19% | 5.43 | 5.85 | 195776 | 11023.63 | 3.62% |
| 2025-05-30 | 5.56 | 5.48 | -0.12 | -2.14% | 5.45 | 5.70 | 100882 | 5591.86 | 1.87% |
| 2025-05-29 | 5.47 | 5.60 | 0.15 | 2.75% | 5.42 | 5.61 | 112883 | 6273.63 | 2.09% |
| 2025-05-28 | 5.54 | 5.45 | -0.10 | -1.80% | 5.40 | 5.57 | 76287 | 4166.78 | 1.41% |
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。
