| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 16.62 | 16.60 | 0.00 | 0.00% | 16.51 | 16.68 | 339503 | 56327.70 | 1.22% | 1.00 |
| 2025-10-24 | 16.64 | 16.60 | -0.20 | -1.19% | 16.53 | 16.70 | 400121 | 66462.37 | 1.44% | 22.00 |
| 2025-10-23 | 16.32 | 16.80 | 0.40 | 2.44% | 16.16 | 16.95 | 655890 | 108961.82 | 2.36% | 24.00 |
| 2025-10-22 | 16.38 | 16.40 | -0.01 | -0.06% | 16.31 | 16.55 | 267833 | 44055.24 | 0.97% | 34.00 |
| 2025-10-21 | 16.41 | 16.41 | 0.00 | 0.00% | 16.35 | 16.47 | 288257 | 47319.67 | 1.04% | 10.00 |
| 2025-10-20 | 16.36 | 16.41 | 0.25 | 1.55% | 16.27 | 16.44 | 283495 | 46391.46 | 1.02% | 7.00 |
| 2025-10-17 | 16.52 | 16.16 | -0.34 | -2.06% | 16.12 | 16.53 | 375375 | 61152.13 | 1.35% | 21.00 |
| 2025-10-16 | 16.68 | 16.50 | -0.21 | -1.26% | 16.47 | 16.68 | 304545 | 50424.08 | 1.10% | 18.00 |
| 2025-10-15 | 16.50 | 16.71 | 0.21 | 1.27% | 16.31 | 16.72 | 401203 | 66503.96 | 1.45% | 69.00 |
| 2025-10-14 | 16.77 | 16.50 | -0.19 | -1.14% | 16.47 | 16.88 | 544605 | 90755.09 | 1.96% | 0.00 |
| 2025-10-13 | 16.65 | 16.69 | -0.41 | -2.40% | 16.46 | 16.77 | 689735 | 114648.38 | 2.49% | 79.00 |
| 2025-10-10 | 17.14 | 17.10 | -0.23 | -1.33% | 17.08 | 17.28 | 641289 | 109987.29 | 2.31% | 58.00 |
| 2025-10-09 | 18.30 | 17.33 | -2.04 | -10.53% | 17.04 | 18.38 | 1625486 | 282822.69 | 5.86% | 129.00 |
| 2025-09-30 | 19.45 | 19.37 | 0.09 | 0.47% | 19.22 | 19.53 | 516983 | 100146.24 | 1.86% | 119.00 |
| 2025-09-29 | 19.49 | 19.28 | -0.29 | -1.48% | 18.83 | 19.58 | 672279 | 129168.04 | 2.42% | 118.00 |
| 2025-09-26 | 20.08 | 19.57 | -0.45 | -2.25% | 19.54 | 20.13 | 666688 | 131746.58 | 2.40% | 16.00 |
| 2025-09-25 | 19.75 | 20.02 | -0.03 | -0.15% | 19.74 | 20.31 | 1101385 | 221297.61 | 3.96% | 62.00 |
| 2025-09-24 | 19.33 | 20.05 | 0.63 | 3.24% | 19.21 | 20.44 | 1524649 | 305700.34 | 5.48% | 132.00 |
| 2025-09-23 | 18.67 | 19.42 | 0.72 | 3.85% | 18.45 | 19.45 | 1230473 | 235100.75 | 4.42% | 181.00 |
| 2025-09-22 | 18.82 | 18.70 | -0.31 | -1.63% | 18.45 | 18.88 | 579150 | 107721.16 | 2.08% | 9.00 |
| 2025-09-19 | 18.61 | 19.01 | 0.38 | 2.04% | 18.60 | 19.52 | 932212 | 178003.52 | 3.35% | 18.00 |
| 2025-09-18 | 19.01 | 18.63 | -0.45 | -2.36% | 18.48 | 19.07 | 649297 | 122350.07 | 2.33% | 23.00 |
| 2025-09-17 | 19.16 | 19.08 | -0.12 | -0.63% | 18.85 | 19.26 | 633057 | 120313.61 | 2.28% | 75.00 |
| 2025-09-16 | 19.35 | 19.20 | -0.14 | -0.72% | 18.98 | 19.39 | 575905 | 110295.74 | 2.07% | 1.00 |
| 2025-09-15 | 19.40 | 19.34 | 0.06 | 0.31% | 19.10 | 19.59 | 655882 | 126848.48 | 2.36% | 26.00 |
| 2025-09-12 | 19.32 | 19.28 | -0.04 | -0.21% | 19.16 | 19.55 | 613235 | 118384.59 | 2.20% | 22.00 |
| 2025-09-11 | 19.35 | 19.32 | -0.20 | -1.02% | 18.76 | 19.40 | 887307 | 168991.16 | 3.19% | 109.00 |
| 2025-09-10 | 18.81 | 19.52 | 0.72 | 3.83% | 18.71 | 19.79 | 1327126 | 258273.17 | 4.77% | 133.00 |
| 2025-09-09 | 18.87 | 18.80 | -0.07 | -0.37% | 18.60 | 19.05 | 474561 | 89296.27 | 1.71% | 20.00 |
| 2025-09-08 | 18.62 | 18.87 | 0.26 | 1.40% | 18.51 | 18.95 | 524491 | 98510.95 | 1.89% | 1.00 |
| 2025-09-05 | 18.19 | 18.61 | 0.49 | 2.70% | 18.09 | 18.64 | 584718 | 107595.51 | 2.10% | 26.00 |
| 2025-09-04 | 18.58 | 18.12 | -0.35 | -1.89% | 17.91 | 18.62 | 575652 | 105324.73 | 2.07% | 0.00 |
| 2025-09-03 | 19.09 | 18.47 | -0.57 | -2.99% | 18.41 | 19.17 | 656216 | 123074.71 | 2.36% | 38.00 |
| 2025-09-02 | 19.84 | 19.04 | -0.83 | -4.18% | 18.87 | 19.84 | 931960 | 178828.38 | 3.35% | 19.00 |
| 2025-09-01 | 19.78 | 19.87 | 0.11 | 0.56% | 19.60 | 19.92 | 589060 | 116529.10 | 2.12% | 163.00 |
| 2025-08-29 | 20.06 | 19.76 | -0.29 | -1.45% | 19.73 | 20.20 | 630594 | 125530.42 | 2.27% | 35.00 |
| 2025-08-28 | 19.80 | 20.05 | 0.25 | 1.26% | 19.50 | 20.08 | 909314 | 180381.52 | 3.27% | 28.00 |
| 2025-08-27 | 20.65 | 19.80 | -1.15 | -5.49% | 19.80 | 20.65 | 1579946 | 320130.09 | 5.68% | 97.00 |
| 2025-08-26 | 20.68 | 20.95 | 0.08 | 0.38% | 20.61 | 21.00 | 939122 | 196082.05 | 3.38% | 526.00 |
| 2025-08-25 | 20.50 | 20.87 | 0.38 | 1.85% | 20.36 | 20.97 | 1176512 | 243109.56 | 4.23% | 450.00 |
| 2025-08-22 | 20.05 | 20.49 | 0.43 | 2.14% | 19.83 | 20.52 | 1053495 | 213431.02 | 3.79% | 124.00 |
| 2025-08-21 | 19.72 | 20.06 | 0.33 | 1.67% | 19.69 | 20.29 | 970357 | 194011.72 | 3.49% | 14.00 |
| 2025-08-20 | 19.61 | 19.73 | 0.07 | 0.36% | 19.45 | 19.73 | 516594 | 101218.92 | 1.86% | 34.00 |
| 2025-08-19 | 19.96 | 19.66 | -0.22 | -1.11% | 19.61 | 20.01 | 676774 | 133636.00 | 2.43% | 5.00 |
| 2025-08-18 | 19.38 | 19.88 | 0.46 | 2.37% | 19.35 | 20.10 | 1145031 | 228202.62 | 4.12% | 59.00 |
| 2025-08-15 | 19.21 | 19.42 | 0.21 | 1.09% | 19.20 | 19.42 | 476700 | 92142.99 | 1.71% | 63.00 |
| 2025-08-14 | 19.62 | 19.21 | -0.41 | -2.09% | 19.16 | 19.68 | 738069 | 143167.17 | 2.65% | 132.00 |
| 2025-08-13 | 19.56 | 19.62 | 0.03 | 0.15% | 19.48 | 19.68 | 595066 | 116538.60 | 2.14% | 95.00 |
| 2025-08-12 | 19.75 | 19.59 | -0.21 | -1.06% | 19.50 | 19.85 | 701259 | 137598.97 | 2.52% | 46.00 |
| 2025-08-11 | 19.90 | 19.80 | -0.85 | -4.12% | 19.40 | 19.92 | 1134877 | 224104.09 | 4.08% | 6.00 |
| 2025-08-08 | 21.23 | 20.65 | -0.79 | -3.68% | 20.65 | 21.23 | 1001591 | 208473.00 | 3.60% | 10.00 |
| 2025-08-07 | 20.91 | 21.44 | 0.62 | 2.98% | 20.83 | 21.59 | 1265893 | 269798.91 | 4.55% | 134.00 |
| 2025-08-06 | 21.28 | 20.82 | -0.18 | -0.86% | 20.59 | 21.30 | 968056 | 201203.41 | 3.48% | 163.00 |
| 2025-08-05 | 20.72 | 21.00 | 0.10 | 0.48% | 20.60 | 21.30 | 1013978 | 212415.53 | 3.65% | 23.00 |
| 2025-08-04 | 20.31 | 20.90 | 0.77 | 3.83% | 20.20 | 22.00 | 1780992 | 375075.72 | 6.40% | 186.00 |
| 2025-08-01 | 20.08 | 20.13 | 0.33 | 1.67% | 19.71 | 20.33 | 898577 | 179692.08 | 3.23% | 95.00 |
| 2025-07-31 | 20.42 | 19.80 | -0.75 | -3.65% | 19.70 | 20.44 | 1168821 | 233038.91 | 4.20% | 39.00 |
| 2025-07-30 | 19.79 | 20.55 | 0.71 | 3.58% | 19.71 | 21.36 | 2127768 | 437654.84 | 7.65% | 92.00 |
| 2025-07-29 | 19.68 | 19.84 | 0.18 | 0.92% | 19.23 | 20.20 | 1153697 | 227050.39 | 4.15% | 33.00 |
| 2025-07-28 | 19.50 | 19.66 | 0.30 | 1.55% | 19.50 | 19.88 | 898663 | 176858.47 | 3.23% | 64.00 |
| 2025-07-25 | 19.48 | 19.36 | -0.12 | -0.62% | 19.24 | 19.50 | 435760 | 84306.49 | 1.57% | 8.00 |
| 2025-07-24 | 19.16 | 19.48 | 0.32 | 1.67% | 19.12 | 19.50 | 558846 | 108271.34 | 2.01% | 60.00 |
| 2025-07-23 | 19.24 | 19.16 | -0.14 | -0.73% | 19.14 | 19.44 | 447639 | 86190.35 | 1.61% | 43.00 |
| 2025-07-22 | 19.45 | 19.30 | -0.19 | -0.97% | 19.14 | 19.52 | 524091 | 101023.23 | 1.88% | 95.00 |
| 2025-07-21 | 19.58 | 19.49 | -0.11 | -0.56% | 19.44 | 19.63 | 426414 | 83209.41 | 1.53% | 46.00 |
| 2025-07-18 | 19.72 | 19.60 | -0.09 | -0.46% | 19.55 | 19.84 | 443348 | 87122.00 | 1.59% | 11.00 |
| 2025-07-17 | 19.40 | 19.69 | 0.16 | 0.82% | 19.25 | 19.70 | 581976 | 113649.92 | 2.09% | 89.00 |
| 2025-07-16 | 19.21 | 19.53 | 0.24 | 1.24% | 19.21 | 19.91 | 853034 | 167735.38 | 3.07% | 29.00 |
| 2025-07-15 | 19.30 | 19.29 | -0.07 | -0.36% | 19.05 | 19.47 | 484160 | 93212.65 | 1.74% | 57.00 |
| 2025-07-14 | 19.44 | 19.36 | -0.08 | -0.41% | 19.26 | 19.54 | 406161 | 78593.55 | 1.46% | 5.00 |
| 2025-07-11 | 19.47 | 19.44 | -0.02 | -0.10% | 19.21 | 19.54 | 537647 | 104168.01 | 1.93% | 34.00 |
| 2025-07-10 | 19.60 | 19.46 | -0.20 | -1.02% | 19.39 | 19.78 | 568778 | 111038.64 | 2.05% | 17.00 |
| 2025-07-09 | 19.44 | 19.66 | 0.16 | 0.82% | 19.41 | 19.93 | 810331 | 159796.06 | 2.91% | 25.00 |
| 2025-07-08 | 19.25 | 19.50 | 0.24 | 1.25% | 19.21 | 19.58 | 559670 | 108766.62 | 2.01% | 26.00 |
| 2025-07-07 | 19.20 | 19.26 | -0.01 | -0.05% | 19.12 | 19.38 | 349901 | 67465.80 | 1.26% | 36.10 |
| 2025-07-04 | 19.53 | 19.27 | -0.26 | -1.33% | 19.24 | 19.62 | 604602 | 117198.00 | 2.17% | 21.00 |
| 2025-07-03 | 19.62 | 19.53 | -0.04 | -0.20% | 19.42 | 19.85 | 475300 | 92994.90 | 1.71% | 73.00 |
| 2025-07-02 | 19.75 | 19.57 | -0.16 | -0.81% | 19.49 | 19.84 | 579165 | 113649.16 | 2.08% | 38.00 |
| 2025-07-01 | 20.23 | 19.73 | -0.54 | -2.66% | 19.62 | 20.23 | 970065 | 192293.16 | 3.49% | 181.00 |
| 2025-06-30 | 19.99 | 20.27 | 0.31 | 1.55% | 19.72 | 20.44 | 1131765 | 227509.91 | 4.07% | 98.00 |
光线传媒(300251)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。
