| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-09 | 18.49 | 19.48 | 0.72 | 3.84% | 17.82 | 19.66 | 1372307 | 260615.62 | 4.92% | 87.00 |
| 2025-04-08 | 18.40 | 18.76 | 0.69 | 3.82% | 18.24 | 19.19 | 1282890 | 239447.89 | 4.60% | 29.00 |
| 2025-04-07 | 20.11 | 18.07 | -3.11 | -14.68% | 17.45 | 20.39 | 1685181 | 317333.19 | 6.05% | 124.00 |
| 2025-04-03 | 21.00 | 21.18 | 0.04 | 0.19% | 20.90 | 21.42 | 714527 | 151096.02 | 2.56% | 211.00 |
| 2025-04-02 | 20.88 | 21.14 | 0.21 | 1.00% | 20.88 | 21.85 | 1009724 | 216217.75 | 3.62% | 71.00 |
| 2025-04-01 | 21.20 | 20.93 | -0.20 | -0.95% | 20.91 | 21.40 | 630279 | 133139.62 | 2.26% | 83.00 |
| 2025-03-31 | 21.13 | 21.13 | -0.15 | -0.70% | 20.51 | 21.25 | 899389 | 187665.19 | 3.23% | 47.00 |
| 2025-03-28 | 21.25 | 21.28 | 0.05 | 0.24% | 21.10 | 21.68 | 989813 | 211695.17 | 3.55% | 89.00 |
| 2025-03-27 | 21.45 | 21.23 | -0.18 | -0.84% | 21.20 | 21.60 | 564255 | 120391.73 | 2.02% | 156.00 |
| 2025-03-26 | 21.35 | 21.41 | 0.06 | 0.28% | 21.17 | 21.60 | 758728 | 162304.52 | 2.72% | 128.00 |
| 2025-03-25 | 22.00 | 21.35 | -0.70 | -3.17% | 21.20 | 22.07 | 836665 | 180132.47 | 3.00% | 123.00 |
| 2025-03-24 | 22.45 | 22.05 | -0.22 | -0.99% | 21.74 | 22.55 | 763890 | 168668.64 | 2.74% | 195.00 |
| 2025-03-21 | 22.62 | 22.27 | -0.49 | -2.15% | 22.24 | 22.75 | 900821 | 201730.30 | 3.23% | 223.00 |
| 2025-03-20 | 22.56 | 22.76 | 0.20 | 0.89% | 22.47 | 23.35 | 1121342 | 256632.95 | 4.02% | 728.00 |
| 2025-03-19 | 23.16 | 22.56 | -0.68 | -2.93% | 22.49 | 23.19 | 1162540 | 264452.00 | 4.17% | 60.00 |
| 2025-03-18 | 23.60 | 23.24 | -0.44 | -1.86% | 23.21 | 23.81 | 1050051 | 246069.53 | 3.77% | 99.00 |
| 2025-03-17 | 24.00 | 23.68 | -0.28 | -1.17% | 23.62 | 24.26 | 1193111 | 284401.91 | 4.28% | 256.00 |
| 2025-03-14 | 23.18 | 23.96 | 0.74 | 3.19% | 23.03 | 24.30 | 1619305 | 385341.97 | 5.81% | 353.00 |
| 2025-03-13 | 23.50 | 23.22 | -0.40 | -1.69% | 23.03 | 23.88 | 1330048 | 310697.81 | 4.77% | 143.00 |
| 2025-03-12 | 23.60 | 23.62 | 0.13 | 0.55% | 23.43 | 24.44 | 1880952 | 450984.84 | 6.75% | 162.00 |
| 2025-03-11 | 22.88 | 23.49 | 0.19 | 0.82% | 22.66 | 23.69 | 1116654 | 260258.89 | 4.01% | 343.00 |
| 2025-03-10 | 23.38 | 23.30 | 0.12 | 0.52% | 23.21 | 23.64 | 967218 | 226198.45 | 3.47% | 316.00 |
| 2025-03-07 | 23.85 | 23.18 | -0.95 | -3.94% | 23.00 | 24.03 | 1692002 | 396573.22 | 6.07% | 544.00 |
| 2025-03-06 | 23.40 | 24.13 | 0.58 | 2.46% | 23.36 | 24.45 | 2124948 | 509937.34 | 7.62% | 300.00 |
| 2025-03-05 | 23.29 | 23.55 | 0.07 | 0.30% | 22.88 | 23.73 | 1669385 | 388740.78 | 5.99% | 281.00 |
| 2025-03-04 | 24.00 | 23.48 | -0.97 | -3.97% | 23.29 | 24.12 | 1806516 | 426006.72 | 6.48% | 198.00 |
| 2025-03-03 | 24.01 | 24.45 | 0.54 | 2.26% | 23.55 | 24.81 | 2204652 | 534475.06 | 7.91% | 211.00 |
| 2025-02-28 | 24.18 | 23.91 | -0.37 | -1.52% | 23.81 | 24.88 | 1936773 | 472449.22 | 6.95% | 362.00 |
| 2025-02-27 | 24.52 | 24.28 | -0.23 | -0.94% | 23.50 | 24.94 | 2542239 | 614761.19 | 9.12% | 343.00 |
| 2025-02-26 | 24.96 | 24.51 | 0.03 | 0.12% | 24.25 | 24.97 | 1924536 | 472345.03 | 6.90% | 540.00 |
| 2025-02-25 | 26.12 | 24.48 | -2.61 | -9.63% | 24.36 | 26.16 | 3191105 | 798102.19 | 11.45% | 366.00 |
| 2025-02-24 | 28.00 | 27.09 | -0.89 | -3.18% | 27.00 | 29.20 | 2639452 | 732909.62 | 9.47% | 301.00 |
| 2025-02-21 | 27.20 | 27.98 | 0.60 | 2.19% | 27.20 | 28.96 | 2868088 | 806350.88 | 10.29% | 319.00 |
| 2025-02-20 | 28.50 | 27.38 | -1.72 | -5.91% | 27.18 | 28.80 | 2991444 | 835922.75 | 10.73% | 467.00 |
| 2025-02-19 | 27.36 | 29.10 | 1.30 | 4.68% | 26.91 | 29.86 | 4208573 | 1192449.38 | 15.10% | 490.00 |
| 2025-02-18 | 28.12 | 27.80 | -1.86 | -6.27% | 26.25 | 29.45 | 4627129 | 1273496.62 | 16.60% | 417.00 |
| 2025-02-17 | 40.00 | 29.66 | -5.07 | -14.60% | 27.84 | 41.68 | 6752290 | 2234550.75 | 24.23% | 1582.00 |
| 2025-02-14 | 32.51 | 34.73 | 5.79 | 20.01% | 32.00 | 34.73 | 2733938 | 930338.00 | 9.81% | 173.00 |
| 2025-02-13 | 25.56 | 28.94 | 4.82 | 19.98% | 25.32 | 28.94 | 3276652 | 899271.25 | 11.76% | 19.00 |
| 2025-02-12 | 21.50 | 24.12 | 4.02 | 20.00% | 21.16 | 24.12 | 4327438 | 1010036.94 | 15.53% | 21.00 |
| 2025-02-11 | 17.55 | 20.10 | 3.35 | 20.00% | 17.35 | 20.10 | 3799041 | 705910.25 | 13.63% | 330.00 |
| 2025-02-10 | 14.25 | 16.75 | 2.79 | 19.99% | 14.21 | 16.75 | 3637833 | 555300.44 | 13.05% | 23.00 |
| 2025-02-07 | 13.68 | 13.96 | 0.46 | 3.41% | 13.05 | 14.10 | 3619374 | 489342.09 | 12.99% | 625.00 |
| 2025-02-06 | 12.00 | 13.50 | 2.06 | 18.01% | 11.77 | 13.73 | 3574968 | 459923.72 | 12.83% | 187.00 |
| 2025-02-05 | 11.44 | 11.44 | 1.91 | 20.04% | 10.90 | 11.44 | 2018519 | 230081.44 | 7.24% | 12.00 |
| 2025-01-27 | 9.64 | 9.53 | 0.03 | 0.32% | 9.46 | 9.75 | 978590 | 93799.09 | 3.51% | 48.00 |
| 2025-01-24 | 9.49 | 9.50 | -0.02 | -0.21% | 9.35 | 9.54 | 700347 | 66302.60 | 2.51% | 13.00 |
| 2025-01-23 | 9.54 | 9.52 | 0.08 | 0.85% | 9.38 | 9.67 | 887592 | 84394.11 | 3.18% | 97.00 |
| 2025-01-22 | 9.32 | 9.44 | 0.08 | 0.85% | 9.25 | 9.72 | 878871 | 83487.38 | 3.15% | 56.00 |
| 2025-01-21 | 9.35 | 9.36 | -0.02 | -0.21% | 9.13 | 9.44 | 637726 | 59181.78 | 2.29% | 0.00 |
| 2025-01-20 | 9.50 | 9.38 | 0.08 | 0.86% | 9.33 | 9.76 | 1059734 | 100895.77 | 3.80% | 0.00 |
| 2025-01-17 | 8.93 | 9.30 | 0.36 | 4.03% | 8.83 | 9.39 | 701124 | 64474.29 | 2.52% | 15.00 |
| 2025-01-16 | 8.93 | 8.94 | 0.04 | 0.45% | 8.83 | 9.14 | 414312 | 37197.36 | 1.49% | 3.00 |
| 2025-01-15 | 9.00 | 8.90 | -0.09 | -1.00% | 8.88 | 9.02 | 329410 | 29441.39 | 1.18% | 0.00 |
| 2025-01-14 | 8.71 | 8.99 | 0.33 | 3.81% | 8.68 | 9.02 | 523226 | 46368.66 | 1.88% | 0.00 |
| 2025-01-13 | 8.41 | 8.66 | 0.19 | 2.24% | 8.28 | 8.72 | 379706 | 32416.45 | 1.36% | 1.00 |
| 2025-01-10 | 8.69 | 8.47 | -0.18 | -2.08% | 8.47 | 8.84 | 361234 | 31245.94 | 1.30% | 0.00 |
| 2025-01-09 | 8.79 | 8.65 | -0.10 | -1.14% | 8.58 | 8.92 | 430597 | 37521.42 | 1.54% | 0.00 |
| 2025-01-08 | 8.69 | 8.75 | 0.02 | 0.23% | 8.46 | 8.84 | 398584 | 34554.26 | 1.43% | 20.00 |
| 2025-01-07 | 8.54 | 8.73 | 0.20 | 2.34% | 8.46 | 8.76 | 362400 | 31207.08 | 1.30% | 0.00 |
| 2025-01-06 | 8.72 | 8.53 | -0.24 | -2.74% | 8.45 | 8.90 | 452554 | 39102.39 | 1.62% | 7.00 |
| 2025-01-03 | 9.33 | 8.77 | -0.52 | -5.60% | 8.75 | 9.40 | 707300 | 63644.52 | 2.54% | 7.00 |
| 2025-01-02 | 9.57 | 9.29 | -0.15 | -1.59% | 9.16 | 9.68 | 698620 | 65938.41 | 2.51% | 4.00 |
| 2024-12-31 | 9.44 | 9.44 | 0.01 | 0.11% | 9.34 | 9.78 | 668368 | 63656.23 | 2.40% | 6.00 |
| 2024-12-30 | 9.54 | 9.43 | -0.14 | -1.46% | 9.36 | 9.68 | 415946 | 39432.48 | 1.49% | 19.00 |
| 2024-12-27 | 9.58 | 9.57 | -0.02 | -0.21% | 9.44 | 9.77 | 604660 | 58272.25 | 2.17% | 3.00 |
| 2024-12-26 | 9.30 | 9.59 | 0.22 | 2.35% | 9.29 | 9.68 | 529103 | 50539.77 | 1.90% | 53.00 |
| 2024-12-25 | 9.29 | 9.37 | 0.10 | 1.08% | 9.04 | 9.52 | 457356 | 42582.50 | 1.64% | 50.00 |
| 2024-12-24 | 9.19 | 9.27 | 0.10 | 1.09% | 9.15 | 9.30 | 263663 | 24344.56 | 0.95% | 0.00 |
| 2024-12-23 | 9.58 | 9.17 | -0.42 | -4.38% | 9.15 | 9.58 | 465802 | 43251.59 | 1.67% | 0.00 |
| 2024-12-20 | 9.53 | 9.59 | 0.04 | 0.42% | 9.41 | 9.68 | 395129 | 37730.18 | 1.42% | 3.00 |
| 2024-12-19 | 9.38 | 9.55 | 0.10 | 1.06% | 9.33 | 9.63 | 408894 | 38947.62 | 1.47% | 0.00 |
| 2024-12-18 | 9.44 | 9.45 | 0.06 | 0.64% | 9.34 | 9.66 | 364213 | 34632.45 | 1.31% | 0.00 |
| 2024-12-17 | 9.46 | 9.39 | -0.16 | -1.68% | 9.29 | 9.52 | 488924 | 45937.88 | 1.75% | 22.00 |
| 2024-12-16 | 9.75 | 9.55 | -0.24 | -2.45% | 9.44 | 9.85 | 600586 | 57573.98 | 2.15% | 60.00 |
| 2024-12-13 | 9.80 | 9.79 | -0.09 | -0.91% | 9.72 | 10.09 | 691158 | 68408.92 | 2.48% | 38.00 |
| 2024-12-12 | 9.82 | 9.88 | 0.06 | 0.61% | 9.60 | 9.92 | 654186 | 63743.95 | 2.35% | 0.00 |
| 2024-12-11 | 9.80 | 9.82 | 0.03 | 0.31% | 9.71 | 10.17 | 925280 | 91625.65 | 3.32% | 0.00 |
| 2024-12-10 | 10.01 | 9.79 | 0.44 | 4.71% | 9.72 | 10.30 | 1595350 | 159014.34 | 5.72% | 0.00 |
| 2024-12-09 | 9.55 | 9.35 | -0.40 | -4.10% | 9.18 | 9.70 | 664405 | 62179.85 | 2.38% | 20.00 |
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。
