| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.00 | 7.97 | 0.00 | 0.00% | 7.92 | 8.00 | 216943 | 17256.72 | 0.92% | 0.00 |
| 2025-12-11 | 8.12 | 7.97 | -0.09 | -1.12% | 7.97 | 8.12 | 175594 | 14104.82 | 0.74% | 0.00 |
| 2025-12-10 | 8.10 | 8.06 | 0.11 | 1.38% | 8.03 | 8.13 | 267992 | 21612.90 | 1.14% | 1.00 |
| 2025-12-09 | 8.05 | 7.95 | -0.11 | -1.36% | 7.95 | 8.06 | 152071 | 12157.83 | 0.64% | 0.00 |
| 2025-12-08 | 7.97 | 8.06 | 0.09 | 1.13% | 7.95 | 8.08 | 251738 | 20162.33 | 1.07% | 20.00 |
| 2025-12-05 | 7.93 | 7.97 | 0.02 | 0.25% | 7.87 | 7.98 | 159403 | 12642.72 | 0.68% | 18.00 |
| 2025-12-04 | 8.03 | 7.95 | -0.10 | -1.24% | 7.90 | 8.04 | 227203 | 18051.40 | 0.96% | 27.00 |
| 2025-12-03 | 8.09 | 8.05 | -0.02 | -0.25% | 8.01 | 8.10 | 214932 | 17318.14 | 0.91% | 1.00 |
| 2025-12-02 | 8.07 | 8.07 | -0.03 | -0.37% | 8.04 | 8.13 | 258597 | 20905.78 | 1.10% | 0.00 |
| 2025-12-01 | 7.91 | 8.10 | 0.20 | 2.53% | 7.91 | 8.12 | 380660 | 30675.15 | 1.61% | 0.00 |
| 2025-11-28 | 7.91 | 7.90 | -0.03 | -0.38% | 7.83 | 7.93 | 196237 | 15452.89 | 0.83% | 0.00 |
| 2025-11-27 | 7.95 | 7.93 | 0.00 | 0.00% | 7.91 | 7.99 | 178802 | 14221.96 | 0.76% | 0.00 |
| 2025-11-26 | 8.02 | 7.93 | -0.02 | -0.25% | 7.93 | 8.05 | 196258 | 15656.69 | 0.83% | 0.00 |
| 2025-11-25 | 7.95 | 7.95 | 0.02 | 0.25% | 7.91 | 8.00 | 230540 | 18350.48 | 0.98% | 0.00 |
| 2025-11-24 | 7.84 | 7.93 | 0.10 | 1.28% | 7.84 | 7.99 | 202769 | 16056.37 | 0.86% | 0.00 |
| 2025-11-21 | 7.94 | 7.83 | -0.16 | -2.00% | 7.82 | 8.00 | 321774 | 25378.46 | 1.36% | 0.00 |
| 2025-11-20 | 8.06 | 7.99 | -0.07 | -0.87% | 7.99 | 8.07 | 239898 | 19233.80 | 1.02% | 0.00 |
| 2025-11-19 | 8.05 | 8.06 | 0.00 | 0.00% | 8.01 | 8.11 | 222447 | 17913.10 | 0.94% | 0.00 |
| 2025-11-18 | 8.15 | 8.06 | -0.09 | -1.10% | 8.01 | 8.15 | 344962 | 27790.28 | 1.46% | 0.00 |
| 2025-11-17 | 8.22 | 8.15 | -0.07 | -0.85% | 8.11 | 8.23 | 278139 | 22682.98 | 1.18% | 0.00 |
| 2025-11-14 | 8.25 | 8.22 | -0.07 | -0.84% | 8.21 | 8.34 | 285861 | 23630.79 | 1.21% | 2.00 |
| 2025-11-13 | 8.21 | 8.29 | 0.08 | 0.97% | 8.18 | 8.31 | 330654 | 27240.37 | 1.40% | 8.00 |
| 2025-11-12 | 8.28 | 8.21 | -0.07 | -0.85% | 8.21 | 8.34 | 304933 | 25182.63 | 1.29% | 3.00 |
| 2025-11-11 | 8.24 | 8.28 | 0.00 | 0.00% | 8.21 | 8.30 | 333540 | 27534.15 | 1.41% | 38.00 |
| 2025-11-10 | 8.11 | 8.28 | 0.17 | 2.10% | 8.10 | 8.30 | 520181 | 42844.63 | 2.21% | 25.00 |
| 2025-11-07 | 8.08 | 8.11 | 0.04 | 0.50% | 8.05 | 8.14 | 231319 | 18741.43 | 0.98% | 0.00 |
| 2025-11-06 | 8.07 | 8.07 | -0.02 | -0.25% | 8.02 | 8.10 | 270144 | 21760.88 | 1.15% | 0.00 |
| 2025-11-05 | 7.99 | 8.09 | 0.08 | 1.00% | 7.97 | 8.15 | 392352 | 31753.30 | 1.66% | 13.00 |
| 2025-11-04 | 8.05 | 8.01 | -0.06 | -0.74% | 7.99 | 8.09 | 271548 | 21820.14 | 1.15% | 0.00 |
| 2025-11-03 | 8.04 | 8.07 | 0.04 | 0.50% | 7.96 | 8.07 | 325644 | 26082.25 | 1.38% | 0.00 |
| 2025-10-31 | 7.98 | 8.03 | 0.04 | 0.50% | 7.96 | 8.05 | 291743 | 23423.85 | 1.24% | 0.00 |
| 2025-10-30 | 8.07 | 7.99 | -0.08 | -0.99% | 7.97 | 8.08 | 352974 | 28327.02 | 1.50% | 0.00 |
| 2025-10-29 | 8.07 | 8.07 | -0.01 | -0.12% | 8.03 | 8.08 | 256771 | 20670.97 | 1.09% | 0.00 |
| 2025-10-28 | 8.11 | 8.08 | -0.05 | -0.62% | 8.07 | 8.16 | 271967 | 22052.29 | 1.15% | 18.00 |
| 2025-10-27 | 8.13 | 8.13 | 0.01 | 0.12% | 8.11 | 8.15 | 219723 | 17865.57 | 0.93% | 5.00 |
| 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 |
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。
