| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-03-07 | 8.97 | 8.92 | -0.08 | -0.89% | 8.88 | 9.03 | 302275 | 27054.96 | 1.28% | 9.00 |
| 2025-03-06 | 8.71 | 9.00 | 0.30 | 3.45% | 8.69 | 9.04 | 594944 | 52988.45 | 2.53% | 13.00 |
| 2025-03-05 | 8.72 | 8.70 | -0.02 | -0.23% | 8.65 | 8.80 | 231189 | 20124.11 | 0.98% | 0.00 |
| 2025-03-04 | 8.63 | 8.72 | 0.04 | 0.46% | 8.62 | 8.73 | 213737 | 18558.37 | 0.91% | 0.00 |
| 2025-03-03 | 8.71 | 8.68 | -0.02 | -0.23% | 8.62 | 8.93 | 429603 | 37720.89 | 1.82% | 14.00 |
| 2025-02-28 | 8.80 | 8.70 | -0.16 | -1.81% | 8.67 | 8.92 | 401838 | 35297.41 | 1.71% | 0.00 |
| 2025-02-27 | 8.74 | 8.86 | 0.15 | 1.72% | 8.70 | 8.94 | 511137 | 45249.66 | 2.17% | 51.00 |
| 2025-02-26 | 8.66 | 8.71 | 0.05 | 0.58% | 8.63 | 8.74 | 262690 | 22805.62 | 1.12% | 0.00 |
| 2025-02-25 | 8.75 | 8.66 | -0.17 | -1.93% | 8.62 | 8.82 | 327368 | 28526.97 | 1.39% | 0.00 |
| 2025-02-24 | 8.81 | 8.83 | -0.02 | -0.23% | 8.77 | 8.95 | 308414 | 27264.82 | 1.31% | 0.00 |
| 2025-02-21 | 8.77 | 8.85 | 0.10 | 1.14% | 8.73 | 8.94 | 439939 | 38900.52 | 1.87% | 9.00 |
| 2025-02-20 | 8.75 | 8.75 | -0.01 | -0.11% | 8.72 | 8.88 | 259875 | 22840.65 | 1.10% | 0.00 |
| 2025-02-19 | 8.73 | 8.76 | 0.05 | 0.57% | 8.65 | 8.77 | 255162 | 22232.86 | 1.08% | 0.00 |
| 2025-02-18 | 9.01 | 8.71 | -0.33 | -3.65% | 8.69 | 9.03 | 395118 | 34973.19 | 1.68% | 0.00 |
| 2025-02-17 | 9.20 | 9.04 | -0.14 | -1.53% | 9.01 | 9.22 | 418102 | 37949.99 | 1.77% | 0.00 |
| 2025-02-14 | 9.21 | 9.18 | -0.07 | -0.76% | 9.10 | 9.24 | 349660 | 32025.01 | 1.48% | 0.00 |
| 2025-02-13 | 9.09 | 9.25 | 0.16 | 1.76% | 9.06 | 9.34 | 498441 | 45963.08 | 2.12% | 0.00 |
| 2025-02-12 | 9.04 | 9.09 | 0.04 | 0.44% | 8.98 | 9.12 | 265351 | 24010.61 | 1.13% | 6.00 |
| 2025-02-11 | 9.19 | 9.05 | -0.13 | -1.42% | 8.96 | 9.21 | 316790 | 28619.92 | 1.34% | 0.00 |
| 2025-02-10 | 8.94 | 9.18 | 0.25 | 2.80% | 8.92 | 9.23 | 513078 | 46681.46 | 2.18% | 14.00 |
| 2025-02-07 | 8.95 | 8.93 | -0.04 | -0.45% | 8.85 | 9.03 | 480490 | 43011.69 | 2.04% | 0.00 |
| 2025-02-06 | 8.93 | 8.97 | 0.04 | 0.45% | 8.84 | 9.00 | 327802 | 29271.48 | 1.39% | 0.00 |
| 2025-02-05 | 9.02 | 8.93 | -0.05 | -0.56% | 8.80 | 9.09 | 312248 | 27917.70 | 1.33% | 0.00 |
| 2025-01-27 | 8.96 | 8.98 | 0.16 | 1.81% | 8.93 | 9.17 | 439778 | 39796.22 | 1.87% | 11.00 |
| 2025-01-24 | 8.64 | 8.82 | 0.16 | 1.85% | 8.61 | 8.84 | 252474 | 22081.86 | 1.07% | 6.00 |
| 2025-01-23 | 8.76 | 8.66 | 0.01 | 0.12% | 8.65 | 8.84 | 250904 | 21945.72 | 1.07% | 0.00 |
| 2025-01-22 | 8.70 | 8.65 | -0.11 | -1.26% | 8.59 | 8.74 | 228627 | 19763.54 | 0.97% | 0.00 |
| 2025-01-21 | 8.83 | 8.76 | -0.06 | -0.68% | 8.69 | 8.93 | 205502 | 18004.11 | 0.87% | 0.00 |
| 2025-01-20 | 8.76 | 8.82 | 0.12 | 1.38% | 8.69 | 8.89 | 287688 | 25377.12 | 1.22% | 0.00 |
| 2025-01-17 | 8.63 | 8.70 | 0.04 | 0.46% | 8.55 | 8.71 | 205384 | 17792.94 | 0.87% | 5.00 |
| 2025-01-16 | 8.57 | 8.66 | 0.10 | 1.17% | 8.56 | 8.79 | 325643 | 28236.85 | 1.38% | 0.00 |
| 2025-01-15 | 8.52 | 8.56 | 0.02 | 0.23% | 8.47 | 8.66 | 336517 | 28865.39 | 1.43% | 41.00 |
| 2025-01-14 | 8.55 | 8.54 | 0.22 | 2.64% | 8.41 | 8.61 | 420647 | 35736.14 | 1.79% | 20.00 |
| 2025-01-13 | 8.12 | 8.32 | 0.15 | 1.84% | 8.08 | 8.35 | 276511 | 22842.05 | 1.17% | 24.00 |
| 2025-01-10 | 8.46 | 8.17 | -0.28 | -3.31% | 8.17 | 8.49 | 258458 | 21479.62 | 1.10% | 0.00 |
| 2025-01-09 | 8.45 | 8.45 | -0.10 | -1.17% | 8.44 | 8.58 | 233180 | 19803.37 | 0.99% | 0.00 |
| 2025-01-08 | 8.74 | 8.55 | -0.19 | -2.17% | 8.37 | 8.75 | 322038 | 27456.77 | 1.37% | 0.00 |
| 2025-01-07 | 8.74 | 8.74 | 0.05 | 0.58% | 8.65 | 8.79 | 200730 | 17482.75 | 0.85% | 4.00 |
| 2025-01-06 | 8.77 | 8.69 | -0.14 | -1.59% | 8.61 | 8.84 | 252367 | 22016.06 | 1.07% | 0.00 |
| 2025-01-03 | 9.13 | 8.83 | -0.29 | -3.18% | 8.80 | 9.20 | 326198 | 29233.09 | 1.38% | 0.00 |
| 2025-01-02 | 9.29 | 9.12 | -0.17 | -1.83% | 9.01 | 9.42 | 353118 | 32594.98 | 1.50% | 0.00 |
| 2024-12-31 | 9.54 | 9.29 | -0.25 | -2.62% | 9.29 | 9.64 | 293628 | 27757.34 | 1.25% | 6.00 |
| 2024-12-30 | 9.63 | 9.54 | -0.09 | -0.93% | 9.50 | 9.66 | 238193 | 22770.66 | 1.01% | 0.00 |
| 2024-12-27 | 9.54 | 9.63 | 0.08 | 0.84% | 9.49 | 9.77 | 296572 | 28670.76 | 1.26% | 0.00 |
| 2024-12-26 | 9.60 | 9.55 | -0.05 | -0.52% | 9.51 | 9.68 | 236958 | 22705.94 | 1.01% | 0.00 |
| 2024-12-25 | 9.53 | 9.60 | 0.05 | 0.52% | 9.34 | 9.68 | 320386 | 30486.99 | 1.36% | 0.00 |
| 2024-12-24 | 9.51 | 9.55 | 0.05 | 0.53% | 9.44 | 9.61 | 242289 | 23076.97 | 1.03% | 0.00 |
| 2024-12-23 | 9.77 | 9.50 | -0.28 | -2.86% | 9.48 | 9.80 | 388403 | 37373.78 | 1.65% | 0.00 |
| 2024-12-20 | 9.88 | 9.78 | -0.11 | -1.11% | 9.75 | 10.06 | 388630 | 38425.96 | 1.65% | 11.00 |
| 2024-12-19 | 9.85 | 9.89 | -0.07 | -0.70% | 9.70 | 9.95 | 374095 | 36736.23 | 1.59% | 4.00 |
| 2024-12-18 | 10.01 | 9.96 | -0.03 | -0.30% | 9.89 | 10.13 | 428718 | 42827.23 | 1.82% | 4.00 |
| 2024-12-17 | 10.32 | 9.99 | -0.36 | -3.48% | 9.80 | 10.32 | 763694 | 76221.66 | 3.25% | 30.00 |
| 2024-12-16 | 10.65 | 10.35 | 0.05 | 0.49% | 10.21 | 10.80 | 1225541 | 128986.66 | 5.21% | 10.00 |
| 2024-12-13 | 10.20 | 10.30 | 0.01 | 0.10% | 10.11 | 10.62 | 1130248 | 116600.74 | 4.81% | 36.00 |
| 2024-12-12 | 9.90 | 10.29 | 0.34 | 3.42% | 9.87 | 10.31 | 887027 | 90041.61 | 3.77% | 39.00 |
| 2024-12-11 | 9.68 | 9.95 | 0.24 | 2.47% | 9.64 | 9.98 | 514354 | 50835.25 | 2.19% | 80.00 |
| 2024-12-10 | 9.91 | 9.71 | 0.21 | 2.21% | 9.69 | 10.13 | 1070015 | 106457.15 | 4.55% | 0.00 |
| 2024-12-09 | 9.55 | 9.50 | -0.08 | -0.84% | 9.42 | 9.73 | 321893 | 30736.84 | 1.37% | 0.00 |
| 2024-12-06 | 9.45 | 9.58 | 0.11 | 1.16% | 9.39 | 9.61 | 310921 | 29623.22 | 1.32% | 0.00 |
| 2024-12-05 | 9.36 | 9.47 | 0.08 | 0.85% | 9.36 | 9.52 | 202503 | 19141.51 | 0.86% | 0.00 |
| 2024-12-04 | 9.49 | 9.39 | -0.17 | -1.78% | 9.35 | 9.55 | 271405 | 25646.63 | 1.15% | 0.00 |
| 2024-12-03 | 9.65 | 9.56 | -0.10 | -1.04% | 9.50 | 9.71 | 349531 | 33526.69 | 1.49% | 0.00 |
| 2024-12-02 | 9.35 | 9.66 | 0.22 | 2.33% | 9.32 | 9.69 | 476458 | 45624.70 | 2.03% | 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。
