| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 45.46 | 45.88 | 0.88 | 1.96% | 45.17 | 45.97 | 41235 | 18838.52 | 1.81% | 0.00 |
| 2026-02-02 | 45.92 | 45.00 | -0.83 | -1.81% | 44.99 | 46.60 | 61402 | 28183.26 | 2.69% | 0.00 |
| 2026-01-30 | 45.57 | 45.83 | -0.11 | -0.24% | 45.33 | 46.40 | 61543 | 28308.40 | 2.70% | 0.00 |
| 2026-01-29 | 44.43 | 45.94 | 1.44 | 3.24% | 44.11 | 46.46 | 85879 | 39331.23 | 3.77% | 0.00 |
| 2026-01-28 | 45.00 | 44.50 | -0.65 | -1.44% | 44.45 | 45.20 | 40595 | 18131.14 | 1.78% | 0.00 |
| 2026-01-27 | 45.25 | 45.15 | -0.13 | -0.29% | 44.67 | 45.49 | 33539 | 15095.62 | 1.47% | 0.00 |
| 2026-01-26 | 46.14 | 45.28 | -0.72 | -1.57% | 44.83 | 46.17 | 52327 | 23684.48 | 2.30% | 0.00 |
| 2026-01-23 | 45.50 | 46.00 | 0.52 | 1.14% | 45.36 | 46.14 | 51098 | 23436.66 | 2.24% | 0.00 |
| 2026-01-22 | 45.50 | 45.48 | 0.28 | 0.62% | 45.13 | 45.68 | 33630 | 15266.52 | 1.48% | 0.00 |
| 2026-01-21 | 45.20 | 45.20 | -0.35 | -0.77% | 45.02 | 45.71 | 38393 | 17399.29 | 1.69% | 0.00 |
| 2026-01-20 | 45.69 | 45.55 | 0.15 | 0.33% | 45.09 | 45.95 | 40001 | 18173.52 | 1.76% | 0.00 |
| 2026-01-19 | 45.77 | 45.40 | -0.37 | -0.81% | 45.26 | 46.17 | 49003 | 22354.26 | 2.15% | 0.00 |
| 2026-01-16 | 47.53 | 45.77 | -1.81 | -3.80% | 45.71 | 47.53 | 73358 | 33923.39 | 3.22% | 0.00 |
| 2026-01-15 | 47.67 | 47.58 | -0.56 | -1.16% | 47.12 | 48.28 | 73921 | 35147.20 | 3.24% | 1.00 |
| 2026-01-14 | 46.22 | 48.14 | 1.99 | 4.31% | 46.22 | 49.03 | 157565 | 75480.56 | 6.92% | 0.00 |
| 2026-01-13 | 47.37 | 46.15 | -1.23 | -2.60% | 46.01 | 47.65 | 94404 | 44100.70 | 4.14% | 0.00 |
| 2026-01-12 | 45.13 | 47.38 | 3.00 | 6.76% | 44.80 | 47.46 | 137042 | 63313.70 | 6.01% | 0.00 |
| 2026-01-09 | 43.13 | 44.38 | 1.28 | 2.97% | 43.13 | 44.44 | 58722 | 25793.96 | 2.58% | 9.00 |
| 2026-01-08 | 42.86 | 43.10 | 0.20 | 0.47% | 42.83 | 43.64 | 28650 | 12370.73 | 1.26% | 0.00 |
| 2026-01-07 | 43.34 | 42.90 | -0.45 | -1.04% | 42.90 | 43.66 | 30589 | 13206.60 | 1.34% | 0.00 |
| 2026-01-06 | 43.18 | 43.35 | 0.18 | 0.42% | 42.95 | 43.60 | 36899 | 15970.12 | 1.62% | 0.00 |
| 2026-01-05 | 42.60 | 43.17 | 0.76 | 1.79% | 42.30 | 43.19 | 42295 | 18064.98 | 1.86% | 0.00 |
| 2025-12-31 | 42.61 | 42.41 | -0.26 | -0.61% | 42.22 | 42.75 | 27252 | 11582.58 | 1.20% | 0.00 |
| 2025-12-30 | 43.76 | 43.77 | 0.09 | 0.21% | 43.55 | 44.15 | 29656 | 12985.04 | 1.30% | 0.00 |
| 2025-12-29 | 43.91 | 43.68 | -0.29 | -0.66% | 43.58 | 44.06 | 24872 | 10871.61 | 1.09% | 0.00 |
| 2025-12-26 | 43.63 | 43.97 | 0.41 | 0.94% | 43.08 | 44.21 | 33046 | 14532.84 | 1.45% | 0.00 |
| 2025-12-25 | 43.27 | 43.56 | 0.51 | 1.18% | 43.00 | 43.89 | 20911 | 9111.80 | 0.92% | 0.00 |
| 2025-12-24 | 42.66 | 43.05 | 0.30 | 0.70% | 42.66 | 43.23 | 15355 | 6600.64 | 0.67% | 0.00 |
| 2025-12-23 | 43.05 | 42.75 | -0.32 | -0.74% | 42.66 | 43.05 | 14940 | 6399.42 | 0.66% | 0.00 |
| 2025-12-22 | 43.09 | 43.07 | 0.08 | 0.19% | 42.95 | 43.36 | 18194 | 7851.54 | 0.80% | 0.00 |
| 2025-12-19 | 42.82 | 42.99 | 0.19 | 0.44% | 42.70 | 43.13 | 16184 | 6958.04 | 0.71% | 0.00 |
| 2025-12-18 | 42.55 | 42.80 | 0.09 | 0.21% | 42.50 | 42.98 | 15996 | 6852.14 | 0.70% | 0.00 |
| 2025-12-17 | 42.08 | 42.71 | 0.62 | 1.47% | 41.95 | 42.98 | 19943 | 8444.73 | 0.88% | 0.00 |
| 2025-12-16 | 42.46 | 42.09 | -0.34 | -0.80% | 41.93 | 42.46 | 17766 | 7480.59 | 0.78% | 0.00 |
| 2025-12-15 | 42.68 | 42.43 | -0.29 | -0.68% | 42.41 | 42.99 | 19976 | 8518.02 | 0.88% | 0.00 |
| 2025-12-12 | 42.86 | 42.72 | -0.12 | -0.28% | 42.70 | 43.25 | 29867 | 12828.51 | 1.31% | 0.00 |
| 2025-12-11 | 43.18 | 42.84 | -0.27 | -0.63% | 42.82 | 43.30 | 14279 | 6137.78 | 0.63% | 0.00 |
| 2025-12-10 | 43.51 | 43.11 | -0.32 | -0.74% | 42.90 | 43.52 | 20385 | 8793.07 | 0.89% | 0.00 |
| 2025-12-09 | 43.44 | 43.43 | 0.03 | 0.07% | 43.20 | 44.10 | 27640 | 12087.20 | 1.21% | 0.00 |
| 2025-12-08 | 43.18 | 43.40 | 0.39 | 0.91% | 43.08 | 43.51 | 25953 | 11251.44 | 1.14% | 0.00 |
| 2025-12-05 | 42.82 | 43.01 | 0.11 | 0.26% | 42.60 | 43.45 | 32258 | 13916.40 | 1.42% | 0.00 |
| 2025-12-04 | 43.61 | 42.90 | 0.75 | 1.78% | 42.81 | 43.85 | 34317 | 14817.52 | 1.51% | 0.00 |
| 2025-12-03 | 42.28 | 42.15 | -0.23 | -0.54% | 41.99 | 42.52 | 20774 | 8773.94 | 0.91% | 0.00 |
| 2025-12-02 | 43.24 | 42.38 | -0.87 | -2.01% | 42.24 | 43.24 | 31500 | 13400.31 | 1.38% | 0.00 |
| 2025-12-01 | 43.80 | 43.25 | -0.55 | -1.26% | 42.70 | 43.85 | 30957 | 13356.83 | 1.36% | 0.00 |
| 2025-11-28 | 43.82 | 43.80 | -0.02 | -0.05% | 43.55 | 44.09 | 19885 | 8701.17 | 0.87% | 0.00 |
| 2025-11-27 | 43.82 | 43.82 | 0.00 | 0.00% | 43.70 | 44.10 | 15423 | 6772.05 | 0.68% | 0.00 |
| 2025-11-26 | 43.77 | 43.82 | 0.02 | 0.05% | 43.62 | 44.22 | 17480 | 7671.17 | 0.77% | 0.00 |
| 2025-11-25 | 43.82 | 43.80 | -0.14 | -0.32% | 43.73 | 44.51 | 33161 | 14664.85 | 1.46% | 0.00 |
| 2025-11-24 | 42.95 | 43.94 | 1.05 | 2.45% | 42.82 | 44.12 | 37693 | 16415.83 | 1.65% | 0.00 |
| 2025-11-21 | 43.05 | 42.89 | -0.37 | -0.86% | 42.52 | 43.58 | 33152 | 14265.94 | 1.46% | 0.00 |
| 2025-11-20 | 43.62 | 43.26 | -0.19 | -0.44% | 43.19 | 43.79 | 20572 | 8944.35 | 0.90% | 0.00 |
| 2025-11-19 | 43.79 | 43.45 | -0.35 | -0.80% | 43.22 | 44.03 | 26341 | 11470.65 | 1.16% | 0.00 |
| 2025-11-18 | 43.99 | 43.80 | -0.51 | -1.15% | 43.50 | 44.34 | 30544 | 13416.18 | 1.34% | 0.00 |
| 2025-11-17 | 44.18 | 44.31 | 0.12 | 0.27% | 43.85 | 44.44 | 31176 | 13771.67 | 1.37% | 5.00 |
| 2025-11-14 | 45.71 | 44.19 | -1.67 | -3.64% | 44.19 | 45.74 | 55950 | 25126.79 | 2.46% | 1.00 |
| 2025-11-13 | 45.63 | 45.86 | 0.21 | 0.46% | 45.41 | 45.91 | 30736 | 14038.37 | 1.35% | 0.00 |
| 2025-11-12 | 45.76 | 45.65 | -0.11 | -0.24% | 45.11 | 46.20 | 37804 | 17262.58 | 1.66% | 0.00 |
| 2025-11-11 | 46.16 | 45.76 | -0.24 | -0.52% | 45.57 | 46.29 | 42988 | 19712.83 | 1.89% | 0.00 |
| 2025-11-10 | 46.59 | 46.00 | -0.80 | -1.71% | 45.78 | 46.65 | 56728 | 26130.22 | 2.49% | 0.00 |
| 2025-11-07 | 47.72 | 46.80 | -0.97 | -2.03% | 46.80 | 47.80 | 62487 | 29479.31 | 2.74% | 15.00 |
| 2025-11-06 | 47.92 | 47.77 | -0.29 | -0.60% | 47.16 | 48.26 | 66734 | 31828.62 | 2.93% | 0.00 |
| 2025-11-05 | 48.00 | 48.06 | -0.90 | -1.84% | 47.15 | 48.96 | 85942 | 41187.83 | 3.77% | 0.00 |
| 2025-11-04 | 48.31 | 48.96 | 0.17 | 0.35% | 48.03 | 49.97 | 100329 | 49224.84 | 4.40% | 0.00 |
| 2025-11-03 | 48.88 | 48.79 | 0.48 | 0.99% | 47.51 | 49.27 | 97814 | 47393.35 | 4.29% | 0.00 |
| 2025-10-31 | 46.70 | 48.31 | 1.41 | 3.01% | 46.70 | 48.56 | 96971 | 46590.67 | 4.26% | 0.00 |
| 2025-10-30 | 47.93 | 46.90 | -1.25 | -2.60% | 46.41 | 48.15 | 67878 | 31945.57 | 2.98% | 2.00 |
| 2025-10-29 | 48.10 | 48.15 | -0.23 | -0.48% | 47.02 | 48.53 | 70624 | 33745.17 | 3.10% | 0.00 |
| 2025-10-28 | 46.83 | 48.38 | 1.33 | 2.83% | 46.64 | 49.50 | 97273 | 46933.42 | 4.27% | 1.00 |
| 2025-10-27 | 47.50 | 47.05 | -0.92 | -1.92% | 46.55 | 47.85 | 86841 | 40845.99 | 3.81% | 0.00 |
| 2025-10-24 | 47.00 | 47.97 | 1.18 | 2.52% | 46.22 | 48.58 | 73561 | 35141.76 | 3.23% | 0.00 |
| 2025-10-23 | 46.47 | 47.79 | 1.12 | 2.40% | 46.02 | 47.79 | 50968 | 24014.46 | 2.24% | 0.00 |
| 2025-10-22 | 47.68 | 46.67 | -1.06 | -2.22% | 46.42 | 47.74 | 38249 | 17940.26 | 1.68% | 0.00 |
| 2025-10-21 | 46.95 | 47.73 | 0.98 | 2.10% | 46.55 | 47.89 | 45449 | 21548.55 | 1.99% | 0.00 |
| 2025-10-20 | 46.58 | 46.75 | 0.94 | 2.05% | 46.30 | 47.36 | 36123 | 16883.48 | 1.59% | 0.00 |
| 2025-10-17 | 46.66 | 45.81 | -1.09 | -2.32% | 45.59 | 47.10 | 38919 | 18015.82 | 1.71% | 0.00 |
| 2025-10-16 | 46.28 | 46.90 | 0.62 | 1.34% | 45.59 | 47.98 | 48122 | 22664.73 | 2.11% | 0.00 |
| 2025-10-15 | 45.59 | 46.28 | 0.65 | 1.42% | 45.45 | 46.34 | 33195 | 15275.53 | 1.46% | 0.00 |
| 2025-10-14 | 46.35 | 45.63 | -0.74 | -1.60% | 45.35 | 46.70 | 42519 | 19520.85 | 1.87% | 0.00 |
| 2025-10-13 | 45.81 | 46.37 | -1.21 | -2.54% | 45.70 | 47.14 | 45292 | 21017.88 | 1.99% | 0.00 |
新媒股份(300770)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。
