| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-19 | 40.00 | 39.77 | -0.32 | -0.80% | 39.50 | 40.10 | 33044 | 13141.19 | 1.44% | 0.00 |
| 2025-06-18 | 40.00 | 40.09 | -0.18 | -0.45% | 39.60 | 40.36 | 32451 | 12946.28 | 1.42% | 0.00 |
| 2025-06-17 | 40.91 | 40.27 | -0.74 | -1.80% | 40.04 | 41.00 | 44197 | 17861.38 | 1.93% | 0.00 |
| 2025-06-16 | 41.02 | 41.01 | -0.01 | -0.02% | 40.77 | 41.62 | 43226 | 17777.00 | 1.89% | 0.00 |
| 2025-06-13 | 42.11 | 41.02 | -1.54 | -3.62% | 41.00 | 42.55 | 61662 | 25575.74 | 2.69% | 0.00 |
| 2025-06-12 | 42.47 | 42.56 | -0.18 | -0.42% | 42.10 | 43.34 | 66394 | 28284.29 | 2.90% | 0.00 |
| 2025-06-11 | 43.60 | 42.74 | -0.23 | -0.54% | 42.20 | 44.10 | 91292 | 39289.59 | 3.98% | 0.00 |
| 2025-06-10 | 41.18 | 42.97 | 1.98 | 4.83% | 40.96 | 44.30 | 136242 | 58557.09 | 5.95% | 0.00 |
| 2025-06-09 | 40.69 | 40.99 | 0.53 | 1.31% | 40.47 | 41.65 | 42629 | 17470.19 | 1.86% | 0.00 |
| 2025-06-06 | 40.78 | 40.46 | -0.06 | -0.15% | 40.09 | 40.93 | 35818 | 14500.61 | 1.56% | 0.00 |
| 2025-06-05 | 41.03 | 41.28 | -0.14 | -0.34% | 40.70 | 41.70 | 46302 | 19053.51 | 2.02% | 0.00 |
| 2025-06-04 | 41.50 | 41.42 | 0.30 | 0.73% | 40.94 | 42.13 | 60091 | 24878.60 | 2.62% | 0.00 |
| 2025-06-03 | 40.60 | 41.12 | 0.82 | 2.03% | 40.60 | 42.84 | 97989 | 40767.59 | 4.28% | 0.00 |
| 2025-05-30 | 39.54 | 40.30 | 0.71 | 1.79% | 39.32 | 40.45 | 37518 | 15012.61 | 1.64% | 0.00 |
| 2025-05-29 | 39.10 | 39.59 | 0.43 | 1.10% | 39.03 | 39.66 | 17794 | 7012.42 | 0.78% | 0.00 |
| 2025-05-28 | 38.96 | 39.16 | 0.19 | 0.49% | 38.92 | 39.32 | 11517 | 4500.98 | 0.50% | 0.00 |
| 2025-05-27 | 39.17 | 38.97 | -0.20 | -0.51% | 38.77 | 39.24 | 10891 | 4242.18 | 0.48% | 0.00 |
| 2025-05-26 | 38.88 | 39.17 | 0.40 | 1.03% | 38.76 | 39.36 | 11634 | 4548.74 | 0.51% | 0.00 |
| 2025-05-23 | 39.67 | 38.77 | -0.70 | -1.77% | 38.75 | 39.67 | 16437 | 6446.99 | 0.72% | 0.00 |
| 2025-05-22 | 39.92 | 39.47 | -0.47 | -1.18% | 39.47 | 40.07 | 14976 | 5940.50 | 0.65% | 0.00 |
| 2025-05-21 | 39.89 | 39.94 | -0.07 | -0.17% | 39.82 | 40.10 | 11926 | 4762.60 | 0.52% | 0.00 |
| 2025-05-20 | 39.50 | 40.01 | 0.51 | 1.29% | 39.32 | 40.07 | 23608 | 9399.63 | 1.03% | 0.00 |
| 2025-05-19 | 39.12 | 39.50 | 0.45 | 1.15% | 38.74 | 39.58 | 17600 | 6915.31 | 0.77% | 0.00 |
| 2025-05-16 | 39.20 | 39.05 | -0.20 | -0.51% | 39.00 | 39.37 | 11143 | 4368.35 | 0.49% | 0.00 |
| 2025-05-15 | 39.21 | 39.25 | 0.06 | 0.15% | 39.01 | 39.45 | 15547 | 6107.40 | 0.68% | 0.00 |
| 2025-05-14 | 39.21 | 39.19 | -0.02 | -0.05% | 38.69 | 39.38 | 15957 | 6229.00 | 0.70% | 0.00 |
| 2025-05-13 | 39.55 | 39.21 | -0.14 | -0.36% | 39.12 | 39.60 | 15362 | 6035.20 | 0.67% | 0.00 |
| 2025-05-12 | 39.40 | 39.35 | 0.08 | 0.20% | 39.12 | 39.59 | 16926 | 6655.06 | 0.74% | 0.00 |
| 2025-05-09 | 39.40 | 39.27 | -0.28 | -0.71% | 39.09 | 39.49 | 13978 | 5486.59 | 0.61% | 0.00 |
| 2025-05-08 | 39.18 | 39.55 | 0.28 | 0.71% | 39.17 | 39.69 | 18817 | 7432.60 | 0.82% | 2.00 |
| 2025-05-07 | 39.40 | 39.27 | 0.11 | 0.28% | 39.20 | 39.93 | 24772 | 9784.44 | 1.08% | 0.00 |
| 2025-05-06 | 39.15 | 39.16 | 0.16 | 0.41% | 39.01 | 39.35 | 23185 | 9084.69 | 1.01% | 0.00 |
| 2025-04-30 | 38.90 | 39.00 | 0.02 | 0.05% | 38.82 | 39.25 | 14189 | 5547.28 | 0.62% | 0.00 |
| 2025-04-29 | 38.12 | 38.98 | 0.71 | 1.86% | 38.05 | 39.27 | 28283 | 11002.78 | 1.23% | 0.00 |
| 2025-04-28 | 39.12 | 38.27 | -0.89 | -2.27% | 38.08 | 39.63 | 33267 | 12812.33 | 1.45% | 0.00 |
| 2025-04-25 | 38.49 | 39.16 | 0.62 | 1.61% | 38.28 | 39.60 | 27567 | 10790.77 | 1.20% | 0.00 |
| 2025-04-24 | 37.85 | 38.54 | 0.69 | 1.82% | 37.53 | 38.79 | 28965 | 11130.82 | 1.26% | 0.00 |
| 2025-04-23 | 37.93 | 37.85 | 0.03 | 0.08% | 37.83 | 38.29 | 17244 | 6555.91 | 0.75% | 0.00 |
| 2025-04-22 | 37.78 | 37.82 | -0.13 | -0.34% | 37.65 | 37.98 | 10137 | 3830.49 | 0.44% | 0.00 |
| 2025-04-21 | 37.50 | 37.95 | 0.45 | 1.20% | 37.27 | 37.99 | 14544 | 5495.48 | 0.63% | 0.00 |
| 2025-04-18 | 37.73 | 37.50 | -0.14 | -0.37% | 37.19 | 37.73 | 11948 | 4471.06 | 0.52% | 0.00 |
| 2025-04-17 | 37.55 | 37.64 | -0.29 | -0.76% | 37.55 | 38.03 | 11743 | 4431.90 | 0.51% | 0.00 |
| 2025-04-16 | 37.90 | 37.93 | -0.13 | -0.34% | 37.30 | 38.43 | 19792 | 7503.34 | 0.86% | 0.00 |
| 2025-04-15 | 37.50 | 38.06 | 0.58 | 1.55% | 37.25 | 38.19 | 23133 | 8735.08 | 1.01% | 0.00 |
| 2025-04-14 | 37.71 | 37.48 | 0.18 | 0.48% | 37.40 | 37.83 | 19952 | 7500.83 | 0.87% | 0.00 |
| 2025-04-11 | 37.39 | 37.30 | -0.18 | -0.48% | 37.19 | 37.77 | 19893 | 7454.22 | 0.87% | 0.00 |
| 2025-04-10 | 37.19 | 37.48 | 0.73 | 1.99% | 37.10 | 37.90 | 27079 | 10185.45 | 1.18% | 0.00 |
| 2025-04-09 | 35.88 | 36.75 | 0.54 | 1.49% | 34.72 | 37.00 | 38426 | 13832.53 | 1.68% | 0.00 |
| 2025-04-08 | 35.61 | 36.21 | 0.78 | 2.20% | 35.61 | 37.17 | 42210 | 15389.22 | 1.84% | 0.00 |
| 2025-04-07 | 38.99 | 35.43 | -4.73 | -11.78% | 34.61 | 38.99 | 63886 | 23592.69 | 2.79% | 0.00 |
| 2025-04-03 | 39.98 | 40.16 | -0.24 | -0.59% | 39.65 | 40.27 | 24438 | 9767.47 | 1.07% | 0.00 |
| 2025-04-02 | 39.94 | 40.40 | 0.51 | 1.28% | 39.94 | 40.95 | 25797 | 10448.47 | 1.13% | 0.00 |
| 2025-04-01 | 39.63 | 39.89 | 0.26 | 0.66% | 39.63 | 40.20 | 21307 | 8515.63 | 0.93% | 0.00 |
| 2025-03-31 | 39.87 | 39.63 | -0.47 | -1.17% | 39.25 | 40.29 | 24908 | 9896.99 | 1.09% | 0.00 |
| 2025-03-28 | 39.60 | 40.10 | 0.37 | 0.93% | 39.60 | 40.36 | 26829 | 10740.58 | 1.17% | 0.00 |
| 2025-03-27 | 39.29 | 39.73 | 0.42 | 1.07% | 39.01 | 39.97 | 19320 | 7648.45 | 0.84% | 0.00 |
| 2025-03-26 | 39.07 | 39.31 | 0.11 | 0.28% | 39.07 | 39.62 | 14929 | 5872.97 | 0.65% | 0.00 |
| 2025-03-25 | 39.18 | 39.20 | -0.01 | -0.03% | 38.85 | 39.35 | 16408 | 6414.99 | 0.72% | 0.00 |
| 2025-03-24 | 39.08 | 39.21 | 0.04 | 0.10% | 38.61 | 39.48 | 24236 | 9451.74 | 1.06% | 0.00 |
| 2025-03-21 | 39.60 | 39.17 | -0.53 | -1.34% | 39.02 | 39.75 | 21201 | 8342.43 | 0.93% | 0.00 |
| 2025-03-20 | 39.98 | 39.70 | -0.24 | -0.60% | 39.60 | 40.05 | 18673 | 7436.13 | 0.81% | 0.00 |
| 2025-03-19 | 40.41 | 39.94 | -0.47 | -1.16% | 39.79 | 40.41 | 25405 | 10155.63 | 1.11% | 0.00 |
| 2025-03-18 | 40.69 | 40.41 | -0.22 | -0.54% | 40.22 | 40.80 | 23300 | 9429.09 | 1.02% | 0.00 |
| 2025-03-17 | 40.19 | 40.63 | 0.88 | 2.21% | 40.19 | 41.60 | 51501 | 21039.93 | 2.25% | 0.00 |
| 2025-03-14 | 39.23 | 39.75 | 0.44 | 1.12% | 38.78 | 39.77 | 35345 | 13909.02 | 1.54% | 0.00 |
| 2025-03-13 | 40.24 | 39.31 | -1.31 | -3.23% | 38.88 | 40.24 | 41677 | 16406.64 | 1.82% | 0.00 |
| 2025-03-12 | 39.19 | 40.62 | 1.82 | 4.69% | 39.18 | 40.94 | 62632 | 25321.23 | 2.73% | 14.00 |
| 2025-03-11 | 38.50 | 38.80 | 0.10 | 0.26% | 38.08 | 38.89 | 16915 | 6528.30 | 0.74% | 0.00 |
| 2025-03-10 | 39.30 | 38.70 | -0.34 | -0.87% | 38.60 | 39.38 | 20994 | 8152.64 | 0.92% | 0.00 |
| 2025-03-07 | 39.30 | 39.04 | -0.21 | -0.54% | 38.75 | 39.65 | 22022 | 8640.52 | 0.96% | 0.00 |
| 2025-03-06 | 38.68 | 39.25 | 0.74 | 1.92% | 38.50 | 39.55 | 28839 | 11272.98 | 1.26% | 0.00 |
| 2025-03-05 | 38.40 | 38.51 | 0.22 | 0.57% | 37.97 | 38.64 | 24236 | 9291.79 | 1.06% | 0.00 |
| 2025-03-04 | 37.94 | 38.29 | 0.20 | 0.53% | 37.87 | 38.51 | 26818 | 10254.52 | 1.17% | 0.00 |
| 2025-03-03 | 38.09 | 38.09 | -0.03 | -0.08% | 37.82 | 38.77 | 29507 | 11313.47 | 1.29% | 0.00 |
| 2025-02-28 | 38.83 | 38.12 | -0.81 | -2.08% | 37.72 | 38.90 | 32156 | 12288.93 | 1.40% | 0.00 |
| 2025-02-27 | 39.16 | 38.93 | -0.23 | -0.59% | 38.41 | 39.38 | 25359 | 9864.25 | 1.11% | 0.00 |
| 2025-02-26 | 39.50 | 39.16 | -0.10 | -0.25% | 39.05 | 39.70 | 27199 | 10674.67 | 1.19% | 0.00 |
| 2025-02-25 | 39.58 | 39.26 | -0.90 | -2.24% | 39.01 | 39.95 | 29526 | 11615.20 | 1.29% | 0.00 |
| 2025-02-24 | 40.94 | 40.16 | -0.46 | -1.13% | 39.85 | 40.94 | 34310 | 13778.48 | 1.50% | 0.00 |
| 2025-02-21 | 40.16 | 40.62 | 0.62 | 1.55% | 39.59 | 40.95 | 49749 | 20023.50 | 2.17% | 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。
