| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 12.20 | 12.85 | 0.52 | 4.22% | 12.15 | 12.95 | 165222 | 21054.85 | 4.07% | 0.00 |
| 2026-02-04 | 12.69 | 12.33 | -0.43 | -3.37% | 12.13 | 12.69 | 115954 | 14259.74 | 2.86% | 0.00 |
| 2026-02-03 | 12.75 | 12.76 | 0.14 | 1.11% | 12.49 | 12.94 | 116495 | 14773.62 | 2.87% | 23.00 |
| 2026-02-02 | 12.75 | 12.62 | -0.27 | -2.09% | 12.55 | 13.14 | 153587 | 19621.17 | 3.78% | 0.00 |
| 2026-01-30 | 12.40 | 12.89 | 0.35 | 2.79% | 12.11 | 13.08 | 218754 | 27947.70 | 5.39% | 3.00 |
| 2026-01-29 | 12.07 | 12.54 | 0.35 | 2.87% | 11.95 | 12.97 | 162427 | 20512.27 | 4.00% | 0.00 |
| 2026-01-28 | 12.36 | 12.19 | -0.20 | -1.61% | 12.12 | 12.55 | 73295 | 8998.31 | 1.81% | 0.00 |
| 2026-01-27 | 12.52 | 12.39 | -0.14 | -1.12% | 12.18 | 12.75 | 91311 | 11293.77 | 2.25% | 0.00 |
| 2026-01-26 | 12.65 | 12.53 | -0.19 | -1.49% | 12.34 | 12.97 | 101334 | 12708.77 | 2.50% | 0.00 |
| 2026-01-23 | 12.67 | 12.72 | 0.10 | 0.79% | 12.56 | 12.89 | 133771 | 17035.31 | 3.29% | 0.00 |
| 2026-01-22 | 12.40 | 12.62 | 0.13 | 1.04% | 12.27 | 13.05 | 141887 | 17972.07 | 3.49% | 20.00 |
| 2026-01-21 | 12.46 | 12.49 | -0.31 | -2.42% | 12.42 | 12.83 | 185194 | 23276.03 | 4.56% | 0.00 |
| 2026-01-20 | 11.79 | 12.80 | 1.15 | 9.87% | 11.65 | 13.85 | 323316 | 41268.01 | 7.96% | 0.00 |
| 2026-01-19 | 11.78 | 11.65 | -0.29 | -2.43% | 11.59 | 11.86 | 98940 | 11554.20 | 2.44% | 0.00 |
| 2026-01-16 | 12.58 | 11.94 | -0.65 | -5.16% | 11.90 | 12.67 | 127065 | 15352.35 | 3.13% | 0.00 |
| 2026-01-15 | 13.50 | 12.59 | -1.31 | -9.42% | 12.36 | 13.50 | 204417 | 25925.64 | 5.03% | 8.00 |
| 2026-01-14 | 13.47 | 13.90 | 0.40 | 2.96% | 13.16 | 14.28 | 292891 | 40353.69 | 7.21% | 0.00 |
| 2026-01-13 | 12.30 | 13.50 | 1.33 | 10.93% | 12.02 | 14.57 | 366129 | 49113.27 | 9.02% | 15.00 |
| 2026-01-12 | 11.58 | 12.17 | 0.80 | 7.04% | 11.40 | 12.20 | 170869 | 20465.75 | 4.21% | 0.00 |
| 2026-01-09 | 10.81 | 11.37 | 0.55 | 5.08% | 10.79 | 11.42 | 90289 | 10063.45 | 2.22% | 0.00 |
| 2026-01-08 | 10.71 | 10.82 | 0.12 | 1.12% | 10.62 | 10.89 | 36463 | 3923.93 | 0.90% | 0.00 |
| 2026-01-07 | 10.76 | 10.70 | -0.02 | -0.19% | 10.61 | 10.79 | 34707 | 3717.29 | 0.85% | 0.00 |
| 2026-01-06 | 10.70 | 10.72 | 0.00 | 0.00% | 10.62 | 10.77 | 34113 | 3652.95 | 0.84% | 0.00 |
| 2026-01-05 | 10.49 | 10.72 | 0.23 | 2.19% | 10.48 | 10.81 | 46926 | 5012.62 | 1.16% | 0.00 |
| 2025-12-31 | 10.40 | 10.49 | 0.09 | 0.87% | 10.35 | 10.59 | 34748 | 3645.33 | 0.86% | 0.00 |
| 2025-12-30 | 10.50 | 10.40 | -0.10 | -0.95% | 10.38 | 10.54 | 29259 | 3058.05 | 0.72% | 0.00 |
| 2025-12-29 | 10.48 | 10.50 | 0.04 | 0.38% | 10.37 | 10.50 | 24785 | 2591.73 | 0.61% | 0.00 |
| 2025-12-26 | 10.64 | 10.46 | -0.15 | -1.41% | 10.45 | 10.68 | 29264 | 3085.32 | 0.72% | 0.00 |
| 2025-12-25 | 10.62 | 10.61 | 0.04 | 0.38% | 10.38 | 10.67 | 26264 | 2786.79 | 0.65% | 0.00 |
| 2025-12-24 | 10.50 | 10.57 | 0.09 | 0.86% | 10.38 | 10.64 | 39249 | 4127.17 | 0.97% | 0.00 |
| 2025-12-23 | 10.77 | 10.48 | -0.29 | -2.69% | 10.46 | 10.82 | 52847 | 5603.28 | 1.30% | 0.00 |
| 2025-12-22 | 10.82 | 10.77 | -0.08 | -0.74% | 10.72 | 10.90 | 31046 | 3357.99 | 0.76% | 0.00 |
| 2025-12-19 | 10.77 | 10.85 | 0.10 | 0.93% | 10.69 | 10.92 | 28028 | 3029.51 | 0.69% | 0.00 |
| 2025-12-18 | 10.70 | 10.75 | 0.03 | 0.28% | 10.65 | 10.90 | 28451 | 3070.14 | 0.70% | 0.00 |
| 2025-12-17 | 10.77 | 10.72 | -0.04 | -0.37% | 10.56 | 10.81 | 37475 | 3993.15 | 0.92% | 0.00 |
| 2025-12-16 | 11.13 | 10.76 | -0.37 | -3.32% | 10.75 | 11.13 | 38559 | 4190.52 | 0.95% | 0.00 |
| 2025-12-15 | 11.46 | 11.13 | -0.32 | -2.79% | 10.89 | 11.46 | 54671 | 6069.12 | 1.35% | 0.00 |
| 2025-12-12 | 11.78 | 11.45 | -0.33 | -2.80% | 11.42 | 11.85 | 33400 | 3872.45 | 0.82% | 0.00 |
| 2025-12-11 | 12.03 | 11.78 | -0.21 | -1.75% | 11.76 | 12.10 | 48123 | 5758.25 | 1.19% | 0.00 |
| 2025-12-10 | 11.89 | 11.99 | 0.10 | 0.84% | 11.80 | 12.02 | 28936 | 3450.02 | 0.71% | 0.00 |
| 2025-12-09 | 11.86 | 11.89 | 0.00 | 0.00% | 11.74 | 12.02 | 25879 | 3078.77 | 0.64% | 0.00 |
| 2025-12-08 | 12.12 | 11.89 | 0.05 | 0.42% | 11.87 | 12.12 | 24316 | 2908.39 | 0.60% | 0.00 |
| 2025-12-05 | 11.75 | 11.84 | 0.09 | 0.77% | 11.60 | 11.89 | 23249 | 2738.14 | 0.57% | 0.00 |
| 2025-12-04 | 11.90 | 11.75 | -0.18 | -1.51% | 11.63 | 11.90 | 26282 | 3091.51 | 0.65% | 0.00 |
| 2025-12-03 | 12.08 | 11.93 | -0.03 | -0.25% | 11.72 | 12.09 | 39678 | 4729.17 | 0.98% | 0.00 |
| 2025-12-02 | 12.09 | 11.96 | -0.12 | -0.99% | 11.82 | 12.09 | 27948 | 3336.50 | 0.69% | 0.00 |
| 2025-12-01 | 11.91 | 12.08 | 0.21 | 1.77% | 11.81 | 12.13 | 54250 | 6546.29 | 1.34% | 0.00 |
| 2025-11-28 | 11.85 | 11.87 | -0.03 | -0.25% | 11.66 | 11.99 | 36469 | 4328.14 | 0.90% | 0.00 |
| 2025-11-27 | 12.00 | 11.90 | -0.18 | -1.49% | 11.80 | 12.07 | 47649 | 5676.33 | 1.17% | 0.00 |
| 2025-11-26 | 12.00 | 12.08 | 0.11 | 0.92% | 11.90 | 12.28 | 76962 | 9308.51 | 1.90% | 0.00 |
| 2025-11-25 | 12.04 | 11.97 | -0.09 | -0.75% | 11.92 | 12.11 | 59908 | 7197.77 | 1.48% | 0.00 |
| 2025-11-24 | 11.71 | 12.06 | 0.40 | 3.43% | 11.61 | 12.10 | 82856 | 9878.41 | 2.04% | 0.00 |
| 2025-11-21 | 11.66 | 11.66 | -0.11 | -0.93% | 11.48 | 11.95 | 51245 | 5990.91 | 1.26% | 0.00 |
| 2025-11-20 | 11.83 | 11.77 | -0.06 | -0.51% | 11.61 | 11.94 | 40974 | 4819.00 | 1.01% | 4.00 |
| 2025-11-19 | 11.95 | 11.83 | -0.15 | -1.25% | 11.71 | 11.96 | 53497 | 6326.08 | 1.32% | 0.00 |
| 2025-11-18 | 11.69 | 11.98 | 0.24 | 2.04% | 11.61 | 12.01 | 68064 | 8080.67 | 1.68% | 1.00 |
| 2025-11-17 | 11.57 | 11.74 | 0.17 | 1.47% | 11.49 | 11.77 | 33104 | 3861.14 | 0.82% | 0.00 |
| 2025-11-14 | 11.43 | 11.57 | 0.09 | 0.78% | 11.43 | 11.73 | 33130 | 3855.62 | 0.82% | 0.00 |
| 2025-11-13 | 11.38 | 11.48 | 0.13 | 1.15% | 11.29 | 11.53 | 27746 | 3175.77 | 0.68% | 0.00 |
| 2025-11-12 | 11.22 | 11.35 | 0.08 | 0.71% | 11.20 | 11.39 | 27733 | 3138.18 | 0.68% | 10.00 |
| 2025-11-11 | 11.21 | 11.27 | 0.03 | 0.27% | 11.15 | 11.31 | 19096 | 2142.36 | 0.47% | 0.00 |
| 2025-11-10 | 11.12 | 11.24 | 0.16 | 1.44% | 11.08 | 11.26 | 29954 | 3351.64 | 0.74% | 0.00 |
| 2025-11-07 | 11.08 | 11.08 | -0.04 | -0.36% | 11.05 | 11.16 | 18705 | 2077.80 | 0.46% | 0.00 |
| 2025-11-06 | 11.13 | 11.12 | -0.05 | -0.45% | 11.00 | 11.21 | 23450 | 2604.21 | 0.58% | 0.00 |
| 2025-11-05 | 11.15 | 11.17 | 0.01 | 0.09% | 10.99 | 11.23 | 26657 | 2969.54 | 0.66% | 0.00 |
| 2025-11-04 | 11.21 | 11.16 | -0.09 | -0.80% | 11.04 | 11.27 | 51077 | 5684.67 | 1.26% | 0.00 |
| 2025-11-03 | 11.09 | 11.25 | 0.19 | 1.72% | 11.09 | 11.25 | 27650 | 3095.97 | 0.68% | 0.00 |
| 2025-10-31 | 10.84 | 11.06 | 0.28 | 2.60% | 10.82 | 11.13 | 35203 | 3888.06 | 0.87% | 0.00 |
| 2025-10-30 | 10.99 | 10.78 | -0.19 | -1.73% | 10.78 | 10.99 | 24402 | 2654.15 | 0.60% | 0.00 |
| 2025-10-29 | 11.04 | 10.97 | -0.07 | -0.63% | 10.89 | 11.12 | 25145 | 2756.77 | 0.62% | 0.00 |
| 2025-10-28 | 11.03 | 11.04 | 0.03 | 0.27% | 10.91 | 11.10 | 27289 | 3011.16 | 0.67% | 0.00 |
| 2025-10-27 | 11.26 | 11.01 | -0.25 | -2.22% | 10.96 | 11.37 | 38834 | 4294.53 | 0.96% | 0.00 |
| 2025-10-24 | 11.19 | 11.26 | 0.07 | 0.63% | 11.00 | 11.32 | 25333 | 2846.23 | 0.62% | 0.00 |
| 2025-10-23 | 11.08 | 11.19 | 0.06 | 0.54% | 11.06 | 11.29 | 22379 | 2497.75 | 0.55% | 0.00 |
| 2025-10-22 | 11.12 | 11.13 | 0.05 | 0.45% | 11.01 | 11.19 | 19090 | 2123.23 | 0.47% | 0.00 |
| 2025-10-21 | 10.99 | 11.08 | 0.11 | 1.00% | 10.89 | 11.09 | 26772 | 2948.93 | 0.66% | 0.00 |
| 2025-10-20 | 10.92 | 10.97 | 0.11 | 1.01% | 10.89 | 11.03 | 12738 | 1396.25 | 0.31% | 0.00 |
| 2025-10-17 | 10.97 | 10.86 | -0.09 | -0.82% | 10.86 | 11.05 | 19260 | 2109.74 | 0.47% | 0.00 |
| 2025-10-16 | 11.05 | 10.95 | -0.12 | -1.08% | 10.90 | 11.10 | 16097 | 1765.47 | 0.40% | 0.00 |
| 2025-10-15 | 10.98 | 11.07 | 0.14 | 1.28% | 10.90 | 11.13 | 18942 | 2090.97 | 0.47% | 0.00 |
兆讯传媒(301102)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。
