| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 7.69 | 7.77 | 0.12 | 1.57% | 7.66 | 7.86 | 263605 | 20482.14 | 1.12% | 0.00 |
| 2026-03-24 | 7.60 | 7.65 | 0.18 | 2.41% | 7.51 | 7.67 | 251526 | 19078.98 | 1.07% | 32.00 |
| 2026-03-23 | 7.78 | 7.47 | -0.39 | -4.96% | 7.44 | 7.79 | 436798 | 33142.87 | 1.85% | 0.00 |
| 2026-03-20 | 7.99 | 7.86 | -0.09 | -1.13% | 7.86 | 8.00 | 329758 | 26168.37 | 1.40% | 10.00 |
| 2026-03-19 | 7.98 | 7.95 | -0.09 | -1.12% | 7.93 | 8.02 | 228814 | 18230.74 | 0.97% | 0.00 |
| 2026-03-18 | 8.09 | 8.04 | -0.05 | -0.62% | 7.98 | 8.12 | 263867 | 21187.76 | 1.12% | 0.00 |
| 2026-03-17 | 8.18 | 8.09 | -0.09 | -1.10% | 8.08 | 8.25 | 311038 | 25400.65 | 1.32% | 0.00 |
| 2026-03-16 | 8.11 | 8.18 | 0.07 | 0.86% | 8.09 | 8.21 | 241661 | 19707.80 | 1.02% | 1.00 |
| 2026-03-13 | 8.12 | 8.11 | -0.03 | -0.37% | 8.10 | 8.21 | 270008 | 22023.96 | 1.14% | 20.00 |
| 2026-03-12 | 8.14 | 8.14 | -0.01 | -0.12% | 8.10 | 8.18 | 225810 | 18375.81 | 0.96% | 30.00 |
| 2026-03-11 | 8.24 | 8.15 | -0.08 | -0.97% | 8.11 | 8.25 | 308670 | 25215.45 | 1.31% | 0.00 |
| 2026-03-10 | 8.29 | 8.23 | -0.05 | -0.60% | 8.18 | 8.40 | 399576 | 33032.27 | 1.69% | 0.00 |
| 2026-03-09 | 8.18 | 8.28 | -0.04 | -0.48% | 8.12 | 8.33 | 444947 | 36512.10 | 1.89% | 0.00 |
| 2026-03-06 | 7.97 | 8.32 | 0.35 | 4.39% | 7.94 | 8.35 | 710096 | 58356.86 | 3.01% | 0.00 |
| 2026-03-05 | 8.00 | 7.97 | 0.07 | 0.89% | 7.95 | 8.11 | 412459 | 33070.51 | 1.75% | 0.00 |
| 2026-03-04 | 8.05 | 7.90 | -0.23 | -2.83% | 7.88 | 8.12 | 495644 | 39513.01 | 2.10% | 0.00 |
| 2026-03-03 | 8.09 | 8.13 | 0.08 | 0.99% | 8.00 | 8.18 | 614318 | 49660.15 | 2.60% | 0.00 |
| 2026-03-02 | 8.14 | 8.05 | -0.26 | -3.13% | 8.02 | 8.19 | 535451 | 43305.71 | 2.27% | 20.00 |
| 2026-02-27 | 8.26 | 8.31 | 0.05 | 0.61% | 8.24 | 8.32 | 362949 | 30063.91 | 1.54% | 50.00 |
| 2026-02-26 | 8.38 | 8.26 | -0.11 | -1.31% | 8.24 | 8.38 | 472357 | 39144.02 | 2.00% | 0.00 |
| 2026-02-25 | 8.39 | 8.37 | -0.02 | -0.24% | 8.35 | 8.45 | 497719 | 41737.78 | 2.11% | 33.00 |
| 2026-02-24 | 8.69 | 8.39 | -0.26 | -3.01% | 8.37 | 8.69 | 825085 | 69631.90 | 3.50% | 0.00 |
| 2026-02-13 | 8.76 | 8.65 | -0.09 | -1.03% | 8.65 | 8.82 | 472038 | 41253.56 | 2.00% | 0.00 |
| 2026-02-12 | 9.00 | 8.74 | -0.30 | -3.32% | 8.68 | 9.01 | 868281 | 76307.35 | 3.68% | 31.00 |
| 2026-02-11 | 9.23 | 9.04 | -0.28 | -3.00% | 9.02 | 9.28 | 803726 | 72993.88 | 3.41% | 1.00 |
| 2026-02-10 | 8.93 | 9.32 | 0.31 | 3.44% | 8.88 | 9.46 | 1507183 | 138985.55 | 6.39% | 71.00 |
| 2026-02-09 | 8.80 | 9.01 | 0.26 | 2.97% | 8.70 | 9.20 | 959892 | 85939.38 | 4.07% | 0.00 |
| 2026-02-06 | 9.00 | 8.75 | -0.36 | -3.95% | 8.73 | 9.00 | 967920 | 85405.08 | 4.10% | 84.00 |
| 2026-02-05 | 8.77 | 9.11 | 0.38 | 4.35% | 8.73 | 9.31 | 1570078 | 142621.84 | 6.66% | 22.00 |
| 2026-02-04 | 8.69 | 8.73 | -0.03 | -0.34% | 8.65 | 8.83 | 568302 | 49590.87 | 2.41% | 0.00 |
| 2026-02-03 | 8.68 | 8.76 | 0.05 | 0.57% | 8.65 | 8.88 | 843455 | 73713.99 | 3.58% | 36.00 |
| 2026-02-02 | 8.62 | 8.71 | 0.18 | 2.11% | 8.54 | 8.97 | 1273225 | 111849.08 | 5.40% | 56.00 |
| 2026-01-30 | 8.50 | 8.53 | 0.23 | 2.77% | 8.46 | 8.90 | 1205808 | 104580.35 | 5.11% | 7.00 |
| 2026-01-29 | 8.15 | 8.30 | 0.13 | 1.59% | 8.09 | 8.34 | 482697 | 39901.34 | 2.05% | 0.00 |
| 2026-01-28 | 8.21 | 8.17 | -0.05 | -0.61% | 8.15 | 8.27 | 347383 | 28514.53 | 1.47% | 30.00 |
| 2026-01-27 | 8.40 | 8.22 | -0.16 | -1.91% | 8.16 | 8.41 | 388171 | 31968.95 | 1.65% | 40.00 |
| 2026-01-26 | 8.44 | 8.38 | -0.11 | -1.30% | 8.31 | 8.47 | 480884 | 40235.22 | 2.04% | 0.00 |
| 2026-01-23 | 8.51 | 8.49 | -0.04 | -0.47% | 8.45 | 8.56 | 402459 | 34208.43 | 1.71% | 0.00 |
| 2026-01-22 | 8.52 | 8.53 | -0.01 | -0.12% | 8.47 | 8.58 | 296405 | 25269.08 | 1.26% | 47.00 |
| 2026-01-21 | 8.53 | 8.54 | -0.03 | -0.35% | 8.45 | 8.62 | 390260 | 33208.73 | 1.65% | 0.00 |
| 2026-01-20 | 8.47 | 8.57 | 0.09 | 1.06% | 8.45 | 8.62 | 542690 | 46311.04 | 2.30% | 31.00 |
| 2026-01-19 | 8.31 | 8.48 | 0.17 | 2.05% | 8.29 | 8.52 | 465390 | 39352.77 | 1.97% | 0.00 |
| 2026-01-16 | 8.45 | 8.31 | -0.19 | -2.24% | 8.29 | 8.51 | 494773 | 41405.11 | 2.10% | 0.00 |
| 2026-01-15 | 8.58 | 8.50 | -0.03 | -0.35% | 8.42 | 8.63 | 621691 | 52878.80 | 2.64% | 100.00 |
| 2026-01-14 | 8.36 | 8.53 | 0.18 | 2.16% | 8.35 | 8.60 | 819852 | 69728.45 | 3.48% | 0.00 |
| 2026-01-13 | 8.45 | 8.35 | -0.13 | -1.53% | 8.33 | 8.50 | 500155 | 42123.35 | 2.12% | 1.00 |
| 2026-01-12 | 8.32 | 8.48 | 0.16 | 1.92% | 8.30 | 8.48 | 579958 | 48852.97 | 2.46% | 0.00 |
| 2026-01-09 | 8.29 | 8.32 | 0.03 | 0.36% | 8.26 | 8.34 | 330145 | 27407.16 | 1.40% | 10.00 |
| 2026-01-08 | 8.26 | 8.29 | 0.01 | 0.12% | 8.22 | 8.32 | 274986 | 22742.82 | 1.17% | 0.00 |
| 2026-01-07 | 8.30 | 8.28 | -0.01 | -0.12% | 8.25 | 8.36 | 350538 | 29083.51 | 1.49% | 0.00 |
| 2026-01-06 | 8.21 | 8.29 | 0.09 | 1.10% | 8.20 | 8.31 | 351904 | 29061.98 | 1.49% | 0.00 |
| 2026-01-05 | 8.19 | 8.20 | 0.01 | 0.12% | 8.15 | 8.21 | 270110 | 22078.77 | 1.15% | 15.00 |
| 2025-12-31 | 8.18 | 8.19 | 0.01 | 0.12% | 8.11 | 8.26 | 233220 | 19076.04 | 0.99% | 0.00 |
| 2025-12-30 | 8.17 | 8.18 | -0.03 | -0.37% | 8.16 | 8.23 | 192876 | 15788.67 | 0.82% | 0.00 |
| 2025-12-29 | 8.28 | 8.21 | -0.07 | -0.85% | 8.20 | 8.31 | 237362 | 19586.29 | 1.01% | 1.00 |
| 2025-12-26 | 8.26 | 8.28 | 0.03 | 0.36% | 8.21 | 8.30 | 284044 | 23467.90 | 1.20% | 0.00 |
| 2025-12-25 | 8.20 | 8.25 | 0.04 | 0.49% | 8.14 | 8.29 | 265354 | 21825.28 | 1.12% | 0.00 |
| 2025-12-24 | 8.16 | 8.21 | 0.06 | 0.74% | 8.09 | 8.24 | 307673 | 25109.22 | 1.30% | 3.00 |
| 2025-12-23 | 8.33 | 8.15 | -0.19 | -2.28% | 8.14 | 8.33 | 439966 | 36144.04 | 1.87% | 0.00 |
| 2025-12-22 | 8.32 | 8.34 | 0.01 | 0.12% | 8.26 | 8.44 | 514263 | 42915.36 | 2.18% | 0.00 |
| 2025-12-19 | 8.19 | 8.33 | 0.14 | 1.71% | 8.17 | 8.35 | 580518 | 48101.74 | 2.46% | 0.00 |
| 2025-12-18 | 8.19 | 8.19 | -0.03 | -0.36% | 8.14 | 8.24 | 335569 | 27479.59 | 1.42% | 5.00 |
| 2025-12-17 | 8.10 | 8.22 | 0.14 | 1.73% | 8.05 | 8.26 | 553354 | 45309.30 | 2.35% | 0.00 |
| 2025-12-16 | 8.00 | 8.08 | 0.10 | 1.25% | 7.98 | 8.11 | 345441 | 27855.80 | 1.46% | 0.00 |
| 2025-12-15 | 7.98 | 7.98 | 0.01 | 0.13% | 7.96 | 8.03 | 127434 | 10187.32 | 0.54% | 1.00 |
| 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 |
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。
