| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.17 | 8.12 | -0.05 | -0.61% | 8.10 | 8.18 | 228019 | 18540.62 | 0.97% | 30.00 |
| 2025-10-23 | 8.11 | 8.17 | 0.06 | 0.74% | 8.03 | 8.18 | 281201 | 22808.60 | 1.19% | 2.00 |
| 2025-10-22 | 8.10 | 8.11 | -0.01 | -0.12% | 8.09 | 8.13 | 202758 | 16448.96 | 0.86% | 0.00 |
| 2025-10-21 | 8.11 | 8.12 | 0.01 | 0.12% | 8.09 | 8.15 | 251960 | 20470.38 | 1.07% | 20.00 |
| 2025-10-20 | 8.15 | 8.11 | 0.02 | 0.25% | 8.11 | 8.19 | 207079 | 16860.55 | 0.88% | 0.00 |
| 2025-10-17 | 8.26 | 8.09 | -0.17 | -2.06% | 8.09 | 8.30 | 383601 | 31412.27 | 1.63% | 0.00 |
| 2025-10-16 | 8.34 | 8.26 | -0.10 | -1.20% | 8.26 | 8.39 | 318870 | 26499.28 | 1.35% | 0.00 |
| 2025-10-15 | 8.31 | 8.36 | 0.07 | 0.84% | 8.30 | 8.37 | 255510 | 21306.48 | 1.08% | 30.00 |
| 2025-10-14 | 8.35 | 8.29 | -0.04 | -0.48% | 8.27 | 8.41 | 359626 | 30011.19 | 1.53% | 0.00 |
| 2025-10-13 | 8.29 | 8.33 | -0.15 | -1.77% | 8.23 | 8.38 | 382803 | 31858.08 | 1.63% | 60.00 |
| 2025-10-10 | 8.48 | 8.48 | -0.02 | -0.24% | 8.47 | 8.58 | 354342 | 30130.77 | 1.50% | 0.00 |
| 2025-10-09 | 8.72 | 8.50 | -0.26 | -2.97% | 8.46 | 8.74 | 666934 | 56767.90 | 2.83% | 0.00 |
| 2025-09-30 | 8.89 | 8.76 | -0.12 | -1.35% | 8.75 | 8.92 | 521828 | 45996.41 | 2.22% | 96.00 |
| 2025-09-29 | 8.86 | 8.88 | 0.02 | 0.23% | 8.71 | 8.95 | 415606 | 36739.03 | 1.76% | 70.00 |
| 2025-09-26 | 8.96 | 8.86 | -0.19 | -2.10% | 8.86 | 8.98 | 399958 | 35640.56 | 1.70% | 30.00 |
| 2025-09-25 | 8.97 | 9.05 | 0.03 | 0.33% | 8.84 | 9.07 | 617223 | 55263.25 | 2.62% | 20.00 |
| 2025-09-24 | 8.90 | 9.02 | 0.03 | 0.33% | 8.81 | 9.08 | 553088 | 49441.67 | 2.35% | 31.00 |
| 2025-09-23 | 9.24 | 8.99 | -0.34 | -3.64% | 8.85 | 9.26 | 955336 | 85909.33 | 4.06% | 0.00 |
| 2025-09-22 | 9.50 | 9.33 | -0.36 | -3.72% | 9.25 | 9.56 | 1106700 | 104079.48 | 4.70% | 15.00 |
| 2025-09-19 | 9.22 | 9.69 | 0.39 | 4.19% | 9.04 | 9.97 | 1961630 | 186077.77 | 8.33% | 80.00 |
| 2025-09-18 | 9.26 | 9.30 | 0.04 | 0.43% | 9.19 | 9.44 | 1134638 | 105766.28 | 4.82% | 50.00 |
| 2025-09-17 | 9.50 | 9.26 | -0.10 | -1.07% | 9.17 | 9.53 | 989128 | 91694.88 | 4.20% | 55.00 |
| 2025-09-16 | 9.26 | 9.36 | 0.17 | 1.85% | 9.19 | 9.43 | 1180693 | 109828.77 | 5.01% | 26.00 |
| 2025-09-15 | 8.98 | 9.19 | 0.19 | 2.11% | 8.93 | 9.28 | 926836 | 84348.09 | 3.93% | 61.00 |
| 2025-09-12 | 9.07 | 9.00 | -0.09 | -0.99% | 8.99 | 9.16 | 577261 | 52338.69 | 2.45% | 76.00 |
| 2025-09-11 | 9.05 | 9.09 | 0.01 | 0.11% | 8.91 | 9.09 | 660771 | 59374.79 | 2.81% | 0.00 |
| 2025-09-10 | 8.99 | 9.08 | 0.05 | 0.55% | 8.98 | 9.11 | 740940 | 67146.43 | 3.15% | 60.00 |
| 2025-09-09 | 9.05 | 9.03 | 0.02 | 0.22% | 8.94 | 9.12 | 629637 | 56792.63 | 2.67% | 56.00 |
| 2025-09-08 | 9.05 | 9.01 | -0.09 | -0.99% | 8.97 | 9.18 | 850129 | 77034.41 | 3.61% | 20.00 |
| 2025-09-05 | 9.00 | 9.10 | 0.20 | 2.25% | 8.76 | 9.15 | 1077520 | 96461.92 | 4.57% | 4.00 |
| 2025-09-04 | 8.65 | 8.90 | 0.28 | 3.25% | 8.60 | 8.91 | 896129 | 78829.61 | 3.80% | 70.00 |
| 2025-09-03 | 8.83 | 8.62 | -0.21 | -2.38% | 8.60 | 8.86 | 431260 | 37544.11 | 1.83% | 0.00 |
| 2025-09-02 | 8.86 | 8.83 | -0.05 | -0.56% | 8.71 | 8.93 | 555202 | 48923.34 | 2.36% | 0.00 |
| 2025-09-01 | 8.75 | 8.88 | 0.13 | 1.49% | 8.70 | 8.91 | 636863 | 56400.76 | 2.70% | 0.00 |
| 2025-08-29 | 8.72 | 8.75 | 0.01 | 0.11% | 8.71 | 8.83 | 510743 | 44789.09 | 2.17% | 3.00 |
| 2025-08-28 | 8.68 | 8.74 | 0.06 | 0.69% | 8.52 | 8.81 | 587108 | 51027.11 | 2.49% | 167.00 |
| 2025-08-27 | 8.88 | 8.68 | -0.38 | -4.19% | 8.68 | 8.92 | 1070878 | 94247.41 | 4.55% | 0.00 |
| 2025-08-26 | 8.97 | 9.06 | 0.07 | 0.78% | 8.91 | 9.15 | 577932 | 52351.15 | 2.45% | 27.00 |
| 2025-08-25 | 8.88 | 8.99 | 0.13 | 1.47% | 8.86 | 9.03 | 676378 | 60668.04 | 2.87% | 28.00 |
| 2025-08-22 | 8.78 | 8.86 | 0.07 | 0.80% | 8.72 | 8.86 | 476035 | 41867.26 | 2.02% | 0.00 |
| 2025-08-21 | 8.78 | 8.79 | -0.01 | -0.11% | 8.75 | 8.86 | 441023 | 38806.77 | 1.87% | 10.00 |
| 2025-08-20 | 8.63 | 8.80 | 0.14 | 1.62% | 8.62 | 8.81 | 556966 | 48716.20 | 2.36% | 36.00 |
| 2025-08-19 | 8.68 | 8.66 | -0.01 | -0.12% | 8.63 | 8.71 | 343965 | 29811.81 | 1.46% | 0.00 |
| 2025-08-18 | 8.59 | 8.67 | 0.09 | 1.05% | 8.58 | 8.74 | 560084 | 48595.99 | 2.38% | 0.00 |
| 2025-08-15 | 8.45 | 8.58 | 0.12 | 1.42% | 8.41 | 8.59 | 398763 | 33925.89 | 1.69% | 0.00 |
| 2025-08-14 | 8.54 | 8.46 | -0.08 | -0.94% | 8.44 | 8.60 | 392725 | 33473.74 | 1.67% | 0.00 |
| 2025-08-13 | 8.60 | 8.54 | 0.01 | 0.12% | 8.52 | 8.64 | 397107 | 33983.49 | 1.69% | 0.00 |
| 2025-08-12 | 8.54 | 8.53 | -0.01 | -0.12% | 8.51 | 8.58 | 226837 | 19380.73 | 0.96% | 0.00 |
| 2025-08-11 | 8.50 | 8.54 | 0.03 | 0.35% | 8.49 | 8.57 | 270787 | 23093.11 | 1.15% | 0.00 |
| 2025-08-08 | 8.53 | 8.51 | -0.03 | -0.35% | 8.48 | 8.56 | 216819 | 18465.95 | 0.92% | 50.00 |
| 2025-08-07 | 8.53 | 8.54 | 0.01 | 0.12% | 8.51 | 8.62 | 257052 | 21979.63 | 1.09% | 0.00 |
| 2025-08-06 | 8.56 | 8.53 | -0.03 | -0.35% | 8.46 | 8.56 | 219004 | 18649.15 | 0.93% | 0.00 |
| 2025-08-05 | 8.54 | 8.56 | 0.03 | 0.35% | 8.53 | 8.59 | 184308 | 15757.14 | 0.78% | 5.00 |
| 2025-08-04 | 8.49 | 8.53 | 0.01 | 0.12% | 8.47 | 8.54 | 174131 | 14811.56 | 0.74% | 0.00 |
| 2025-08-01 | 8.55 | 8.52 | -0.03 | -0.35% | 8.45 | 8.59 | 238201 | 20295.59 | 1.01% | 0.00 |
| 2025-07-31 | 8.70 | 8.55 | -0.16 | -1.84% | 8.53 | 8.71 | 322591 | 27751.66 | 1.37% | 17.00 |
| 2025-07-30 | 8.71 | 8.71 | -0.02 | -0.23% | 8.65 | 8.78 | 291722 | 25458.70 | 1.24% | 30.00 |
| 2025-07-29 | 8.77 | 8.73 | -0.02 | -0.23% | 8.62 | 8.78 | 257136 | 22318.58 | 1.09% | 0.00 |
| 2025-07-28 | 8.76 | 8.75 | 0.01 | 0.11% | 8.72 | 8.77 | 260755 | 22799.86 | 1.11% | 0.00 |
| 2025-07-25 | 8.84 | 8.74 | -0.08 | -0.91% | 8.74 | 8.97 | 391864 | 34508.74 | 1.66% | 17.00 |
| 2025-07-24 | 8.63 | 8.82 | 0.20 | 2.32% | 8.62 | 8.86 | 506433 | 44498.68 | 2.15% | 20.00 |
| 2025-07-23 | 8.72 | 8.62 | -0.08 | -0.92% | 8.60 | 8.72 | 314865 | 27275.54 | 1.34% | 0.00 |
| 2025-07-22 | 8.60 | 8.70 | 0.14 | 1.64% | 8.53 | 8.70 | 420585 | 36273.60 | 1.79% | 0.00 |
| 2025-07-21 | 8.51 | 8.56 | 0.03 | 0.35% | 8.49 | 8.58 | 258615 | 22118.07 | 1.10% | 0.00 |
| 2025-07-18 | 8.46 | 8.53 | 0.07 | 0.83% | 8.44 | 8.53 | 268598 | 22804.46 | 1.14% | 52.00 |
| 2025-07-17 | 8.46 | 8.46 | 0.02 | 0.24% | 8.41 | 8.53 | 273982 | 23165.32 | 1.16% | 0.00 |
| 2025-07-16 | 8.41 | 8.44 | 0.03 | 0.36% | 8.41 | 8.49 | 185126 | 15644.62 | 0.79% | 0.00 |
| 2025-07-15 | 8.55 | 8.41 | -0.13 | -1.52% | 8.39 | 8.57 | 288442 | 24363.99 | 1.22% | 0.00 |
| 2025-07-14 | 8.58 | 8.54 | -0.04 | -0.47% | 8.53 | 8.61 | 190704 | 16320.86 | 0.81% | 0.00 |
| 2025-07-11 | 8.56 | 8.58 | 0.02 | 0.23% | 8.53 | 8.62 | 250838 | 21522.57 | 1.06% | 0.00 |
| 2025-07-10 | 8.51 | 8.56 | 0.05 | 0.59% | 8.49 | 8.56 | 201896 | 17233.09 | 0.86% | 0.00 |
| 2025-07-09 | 8.52 | 8.51 | -0.01 | -0.12% | 8.49 | 8.57 | 217257 | 18528.67 | 0.92% | 0.00 |
| 2025-07-08 | 8.45 | 8.52 | 0.07 | 0.83% | 8.44 | 8.53 | 220930 | 18754.98 | 0.94% | 0.00 |
| 2025-07-07 | 8.47 | 8.45 | -0.02 | -0.24% | 8.43 | 8.49 | 137879 | 11664.17 | 0.59% | 0.00 |
| 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 |
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。
