| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | 8.50 | 8.47 | -0.02 | -0.24% | 8.46 | 8.51 | 165751 | 14050.44 | 0.70% | 0.00 |
| 2025-07-03 | 8.47 | 8.49 | 0.00 | 0.00% | 8.46 | 8.54 | 184430 | 15673.20 | 0.78% | 0.00 |
| 2025-07-02 | 8.52 | 8.49 | -0.02 | -0.24% | 8.45 | 8.54 | 193566 | 16428.03 | 0.82% | 0.00 |
| 2025-07-01 | 8.55 | 8.51 | -0.04 | -0.47% | 8.48 | 8.58 | 156502 | 13322.89 | 0.66% | 0.00 |
| 2025-06-30 | 8.50 | 8.55 | 0.07 | 0.83% | 8.46 | 8.57 | 201436 | 17166.37 | 0.86% | 1.00 |
| 2025-06-27 | 8.69 | 8.68 | -0.06 | -0.69% | 8.66 | 8.75 | 272437 | 23702.10 | 1.16% | 3.00 |
| 2025-06-26 | 8.66 | 8.74 | 0.07 | 0.81% | 8.62 | 8.84 | 363506 | 31744.57 | 1.54% | 0.00 |
| 2025-06-25 | 8.63 | 8.67 | 0.13 | 1.52% | 8.54 | 8.69 | 249900 | 21539.81 | 1.06% | 0.00 |
| 2025-06-24 | 8.46 | 8.54 | 0.13 | 1.55% | 8.45 | 8.56 | 228319 | 19474.01 | 0.97% | 0.00 |
| 2025-06-23 | 8.35 | 8.41 | 0.04 | 0.48% | 8.33 | 8.43 | 203486 | 17065.68 | 0.86% | 0.00 |
| 2025-06-20 | 8.61 | 8.37 | -0.26 | -3.01% | 8.34 | 8.66 | 534506 | 45225.38 | 2.27% | 60.00 |
| 2025-06-19 | 8.70 | 8.63 | -0.15 | -1.71% | 8.60 | 8.83 | 300591 | 26157.00 | 1.28% | 12.00 |
| 2025-06-18 | 8.92 | 8.78 | -0.15 | -1.68% | 8.77 | 8.93 | 280021 | 24697.14 | 1.19% | 0.00 |
| 2025-06-17 | 8.98 | 8.93 | -0.04 | -0.45% | 8.91 | 9.01 | 154142 | 13791.76 | 0.65% | 0.00 |
| 2025-06-16 | 8.94 | 8.97 | 0.00 | 0.00% | 8.91 | 8.99 | 157221 | 14076.35 | 0.67% | 15.00 |
| 2025-06-13 | 9.08 | 8.97 | -0.13 | -1.43% | 8.92 | 9.09 | 307232 | 27587.00 | 1.30% | 15.00 |
| 2025-06-12 | 9.10 | 9.10 | -0.02 | -0.22% | 9.06 | 9.17 | 185496 | 16879.05 | 0.79% | 0.00 |
| 2025-06-11 | 9.09 | 9.12 | 0.03 | 0.33% | 9.09 | 9.21 | 233806 | 21375.04 | 0.99% | 0.00 |
| 2025-06-10 | 9.15 | 9.09 | -0.07 | -0.76% | 9.03 | 9.22 | 263964 | 24115.49 | 1.12% | 0.00 |
| 2025-06-09 | 9.10 | 9.16 | 0.06 | 0.66% | 9.08 | 9.17 | 195848 | 17889.72 | 0.83% | 5.00 |
| 2025-06-06 | 9.11 | 9.10 | -0.01 | -0.11% | 9.06 | 9.13 | 145097 | 13186.28 | 0.62% | 0.00 |
| 2025-06-05 | 9.18 | 9.11 | -0.08 | -0.87% | 9.08 | 9.22 | 211493 | 19316.67 | 0.90% | 15.00 |
| 2025-06-04 | 9.06 | 9.19 | 0.12 | 1.32% | 9.02 | 9.22 | 311188 | 28461.25 | 1.32% | 0.00 |
| 2025-06-03 | 9.02 | 9.07 | 0.02 | 0.22% | 9.02 | 9.11 | 171417 | 15536.48 | 0.73% | 0.00 |
| 2025-05-30 | 9.06 | 9.05 | -0.03 | -0.33% | 9.00 | 9.17 | 241042 | 21864.28 | 1.02% | 0.00 |
| 2025-05-29 | 9.02 | 9.08 | 0.05 | 0.55% | 8.98 | 9.12 | 193410 | 17546.81 | 0.82% | 0.00 |
| 2025-05-28 | 9.05 | 9.03 | -0.04 | -0.44% | 9.00 | 9.08 | 114973 | 10386.45 | 0.49% | 8.00 |
| 2025-05-27 | 9.04 | 9.07 | 0.05 | 0.55% | 9.01 | 9.09 | 140879 | 12756.30 | 0.60% | 0.00 |
| 2025-05-26 | 9.01 | 9.02 | 0.02 | 0.22% | 8.93 | 9.04 | 134540 | 12094.87 | 0.57% | 20.00 |
| 2025-05-23 | 9.00 | 9.00 | 0.01 | 0.11% | 8.97 | 9.14 | 229798 | 20827.32 | 0.98% | 0.00 |
| 2025-05-22 | 9.13 | 8.99 | -0.15 | -1.64% | 8.99 | 9.15 | 251001 | 22733.69 | 1.07% | 0.00 |
| 2025-05-21 | 9.25 | 9.14 | -0.15 | -1.61% | 9.13 | 9.26 | 265878 | 24397.47 | 1.13% | 0.00 |
| 2025-05-20 | 9.15 | 9.29 | 0.16 | 1.75% | 9.13 | 9.31 | 341523 | 31575.28 | 1.45% | 171.00 |
| 2025-05-19 | 9.12 | 9.13 | 0.01 | 0.11% | 9.08 | 9.18 | 165919 | 15160.66 | 0.70% | 0.00 |
| 2025-05-16 | 9.11 | 9.12 | -0.01 | -0.11% | 9.08 | 9.15 | 169015 | 15399.96 | 0.72% | 0.00 |
| 2025-05-15 | 9.17 | 9.13 | -0.05 | -0.54% | 9.13 | 9.21 | 177713 | 16285.93 | 0.75% | 0.00 |
| 2025-05-14 | 9.19 | 9.18 | -0.02 | -0.22% | 9.08 | 9.23 | 258901 | 23683.40 | 1.10% | 0.00 |
| 2025-05-13 | 9.27 | 9.20 | -0.04 | -0.43% | 9.15 | 9.29 | 246559 | 22680.70 | 1.05% | 0.00 |
| 2025-05-12 | 9.17 | 9.24 | 0.11 | 1.20% | 9.10 | 9.24 | 300549 | 27601.65 | 1.28% | 0.00 |
| 2025-05-09 | 9.14 | 9.13 | -0.04 | -0.44% | 9.12 | 9.23 | 267351 | 24467.06 | 1.14% | 0.00 |
| 2025-05-08 | 9.30 | 9.17 | -0.13 | -1.40% | 9.15 | 9.30 | 439940 | 40516.68 | 1.87% | 1.00 |
| 2025-05-07 | 9.44 | 9.30 | -0.05 | -0.53% | 9.26 | 9.50 | 408058 | 38157.96 | 1.73% | 32.00 |
| 2025-05-06 | 9.43 | 9.35 | 0.00 | 0.00% | 9.26 | 9.43 | 442879 | 41266.98 | 1.88% | 0.00 |
| 2025-04-30 | 9.34 | 9.35 | 0.01 | 0.11% | 9.31 | 9.40 | 321691 | 30071.30 | 1.37% | 22.00 |
| 2025-04-29 | 9.38 | 9.34 | -0.08 | -0.85% | 9.28 | 9.45 | 331786 | 31019.56 | 1.41% | 28.00 |
| 2025-04-28 | 9.58 | 9.42 | -0.16 | -1.67% | 9.23 | 9.64 | 669015 | 62864.91 | 2.84% | 0.00 |
| 2025-04-25 | 9.68 | 9.58 | -0.26 | -2.64% | 9.38 | 9.83 | 704344 | 68135.59 | 2.99% | 76.00 |
| 2025-04-24 | 9.62 | 9.84 | 0.17 | 1.76% | 9.62 | 9.92 | 600894 | 58791.25 | 2.55% | 57.00 |
| 2025-04-23 | 9.78 | 9.67 | -0.10 | -1.02% | 9.61 | 9.84 | 469704 | 45537.01 | 1.99% | 0.00 |
| 2025-04-22 | 9.85 | 9.77 | -0.14 | -1.41% | 9.68 | 9.93 | 576914 | 56371.44 | 2.45% | 111.00 |
| 2025-04-21 | 9.83 | 9.91 | 0.01 | 0.10% | 9.71 | 9.93 | 519763 | 51174.08 | 2.21% | 0.00 |
| 2025-04-18 | 10.10 | 9.90 | -0.32 | -3.13% | 9.81 | 10.19 | 859018 | 85619.70 | 3.65% | 21.00 |
| 2025-04-17 | 9.77 | 10.22 | 0.38 | 3.86% | 9.73 | 10.48 | 1385724 | 140672.67 | 5.88% | 238.00 |
| 2025-04-16 | 9.80 | 9.84 | -0.03 | -0.30% | 9.73 | 10.01 | 633318 | 62547.66 | 2.69% | 14.00 |
| 2025-04-15 | 9.97 | 9.87 | -0.07 | -0.70% | 9.80 | 10.09 | 628004 | 62303.07 | 2.67% | 18.00 |
| 2025-04-14 | 9.78 | 9.94 | 0.15 | 1.53% | 9.75 | 10.06 | 811717 | 80650.88 | 3.45% | 25.00 |
| 2025-04-11 | 9.85 | 9.79 | -0.17 | -1.71% | 9.75 | 10.00 | 757029 | 74404.38 | 3.21% | 103.00 |
| 2025-04-10 | 9.69 | 9.96 | 0.18 | 1.84% | 9.53 | 10.19 | 1395676 | 138802.34 | 5.92% | 57.00 |
| 2025-04-09 | 8.95 | 9.78 | 0.69 | 7.59% | 8.72 | 9.89 | 1170792 | 110446.94 | 4.97% | 59.00 |
| 2025-04-08 | 9.00 | 9.09 | 0.25 | 2.83% | 8.91 | 9.20 | 591372 | 53545.53 | 2.51% | 3.00 |
| 2025-04-07 | 9.21 | 8.84 | -0.66 | -6.95% | 8.56 | 9.39 | 853492 | 76817.60 | 3.62% | 0.00 |
| 2025-04-03 | 9.30 | 9.50 | 0.13 | 1.39% | 9.25 | 9.63 | 505279 | 47997.09 | 2.14% | 0.00 |
| 2025-04-02 | 9.28 | 9.37 | 0.06 | 0.64% | 9.23 | 9.44 | 270081 | 25301.95 | 1.15% | 0.00 |
| 2025-04-01 | 9.19 | 9.31 | 0.10 | 1.09% | 9.19 | 9.39 | 316312 | 29467.49 | 1.34% | 0.00 |
| 2025-03-31 | 9.25 | 9.21 | -0.06 | -0.65% | 9.13 | 9.35 | 313558 | 28945.43 | 1.33% | 2.00 |
| 2025-03-28 | 9.39 | 9.27 | -0.17 | -1.80% | 9.27 | 9.47 | 376595 | 35231.32 | 1.60% | 0.00 |
| 2025-03-27 | 9.57 | 9.44 | -0.12 | -1.26% | 9.42 | 9.69 | 456630 | 43455.98 | 1.94% | 12.00 |
| 2025-03-26 | 9.44 | 9.56 | 0.07 | 0.74% | 9.33 | 9.65 | 583248 | 55749.11 | 2.48% | 0.00 |
| 2025-03-25 | 9.44 | 9.49 | -0.03 | -0.32% | 9.30 | 9.53 | 523360 | 49215.12 | 2.22% | 0.00 |
| 2025-03-24 | 9.36 | 9.52 | 0.22 | 2.37% | 9.34 | 9.66 | 859482 | 81834.72 | 3.65% | 0.00 |
| 2025-03-21 | 9.21 | 9.30 | 0.01 | 0.11% | 9.18 | 9.38 | 348831 | 32365.29 | 1.48% | 3.00 |
| 2025-03-20 | 9.37 | 9.29 | -0.06 | -0.64% | 9.26 | 9.50 | 396961 | 37245.62 | 1.69% | 7.00 |
| 2025-03-19 | 9.31 | 9.35 | 0.01 | 0.11% | 9.27 | 9.40 | 323571 | 30243.41 | 1.37% | 0.00 |
| 2025-03-18 | 9.40 | 9.34 | -0.02 | -0.21% | 9.29 | 9.43 | 341610 | 31913.75 | 1.45% | 0.00 |
| 2025-03-17 | 9.39 | 9.36 | 0.03 | 0.32% | 9.34 | 9.55 | 568739 | 53622.27 | 2.41% | 0.00 |
| 2025-03-14 | 9.03 | 9.33 | 0.36 | 4.01% | 9.02 | 9.33 | 635855 | 58546.44 | 2.70% | 32.00 |
| 2025-03-13 | 8.98 | 8.97 | 0.00 | 0.00% | 8.87 | 8.99 | 223944 | 19993.41 | 0.95% | 0.00 |
| 2025-03-12 | 9.05 | 8.97 | -0.07 | -0.77% | 8.96 | 9.12 | 262069 | 23653.59 | 1.11% | 0.00 |
| 2025-03-11 | 8.84 | 9.04 | 0.13 | 1.46% | 8.78 | 9.04 | 333013 | 29833.41 | 1.41% | 0.00 |
| 2025-03-10 | 8.92 | 8.91 | -0.01 | -0.11% | 8.84 | 8.94 | 234526 | 20828.09 | 1.00% | 0.00 |
宋城演艺(300144)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。
