| 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 | 35.09 | 35.65 | 0.16 | 0.45% | 34.94 | 36.20 | 74022 | 26501.53 | 4.79% | 0.00 |
| 2026-02-04 | 36.60 | 35.49 | -1.24 | -3.38% | 35.02 | 36.60 | 102231 | 36309.03 | 6.61% | 0.00 |
| 2026-02-03 | 36.95 | 36.73 | 0.15 | 0.41% | 36.37 | 37.50 | 104142 | 38377.94 | 6.74% | 10.00 |
| 2026-02-02 | 38.01 | 36.58 | -1.72 | -4.49% | 36.50 | 39.28 | 172352 | 65272.17 | 11.15% | 48.00 |
| 2026-01-30 | 36.50 | 38.30 | 1.59 | 4.33% | 35.61 | 39.00 | 246195 | 93683.89 | 15.93% | 0.00 |
| 2026-01-29 | 35.80 | 36.71 | 0.76 | 2.11% | 35.56 | 37.90 | 161822 | 59947.37 | 10.47% | 0.00 |
| 2026-01-28 | 36.71 | 35.95 | -1.05 | -2.84% | 35.93 | 37.05 | 90654 | 32954.46 | 5.87% | 5.00 |
| 2026-01-27 | 35.12 | 37.00 | 1.90 | 5.41% | 34.62 | 38.50 | 154419 | 56203.61 | 9.99% | 11.00 |
| 2026-01-26 | 35.78 | 35.10 | -0.62 | -1.74% | 34.88 | 36.02 | 64232 | 22655.37 | 4.16% | 1.00 |
| 2026-01-23 | 35.32 | 35.72 | 0.61 | 1.74% | 35.01 | 36.00 | 68043 | 24259.60 | 4.40% | 0.00 |
| 2026-01-22 | 34.79 | 35.11 | 0.31 | 0.89% | 34.79 | 35.83 | 57458 | 20300.38 | 3.72% | 0.00 |
| 2026-01-21 | 35.17 | 34.80 | -0.63 | -1.78% | 34.73 | 35.38 | 55918 | 19531.56 | 3.62% | 6.00 |
| 2026-01-20 | 35.65 | 35.43 | 0.00 | 0.00% | 34.70 | 36.46 | 95056 | 33727.38 | 6.15% | 0.00 |
| 2026-01-19 | 34.13 | 35.43 | 1.07 | 3.11% | 34.00 | 36.14 | 108647 | 38230.17 | 7.03% | 3.00 |
| 2026-01-16 | 35.49 | 34.36 | -1.16 | -3.27% | 33.94 | 35.60 | 95580 | 32929.37 | 6.18% | 0.00 |
| 2026-01-15 | 35.90 | 35.52 | -0.98 | -2.68% | 35.20 | 36.76 | 99145 | 35418.14 | 6.41% | 0.00 |
| 2026-01-14 | 35.79 | 36.50 | 0.66 | 1.84% | 35.50 | 37.67 | 172427 | 63279.93 | 11.16% | 10.00 |
| 2026-01-13 | 36.32 | 35.84 | -0.46 | -1.27% | 35.68 | 37.02 | 160921 | 58633.21 | 10.41% | 2.00 |
| 2026-01-12 | 34.40 | 36.30 | 2.29 | 6.73% | 34.40 | 36.68 | 186976 | 66973.72 | 12.10% | 0.00 |
| 2026-01-09 | 32.91 | 34.01 | 0.85 | 2.56% | 32.91 | 34.07 | 94813 | 31733.54 | 6.13% | 0.00 |
| 2026-01-08 | 32.40 | 33.16 | 0.68 | 2.09% | 32.31 | 33.30 | 73529 | 24236.32 | 4.76% | 0.00 |
| 2026-01-07 | 32.80 | 32.48 | -0.30 | -0.92% | 32.32 | 32.98 | 54355 | 17708.60 | 3.52% | 0.00 |
| 2026-01-06 | 32.47 | 32.78 | 0.22 | 0.68% | 32.27 | 32.82 | 62015 | 20209.78 | 4.01% | 0.00 |
| 2026-01-05 | 31.50 | 32.56 | 1.01 | 3.20% | 31.49 | 32.56 | 84431 | 27214.63 | 5.46% | 2.00 |
| 2025-12-31 | 31.21 | 31.55 | 0.32 | 1.02% | 31.15 | 31.79 | 52407 | 16513.29 | 3.39% | 2.00 |
| 2025-12-30 | 31.20 | 31.23 | -0.06 | -0.19% | 31.15 | 31.73 | 53185 | 16713.79 | 3.44% | 3.00 |
| 2025-12-29 | 31.50 | 31.29 | -0.21 | -0.67% | 31.05 | 31.79 | 46334 | 14522.37 | 3.00% | 0.00 |
| 2025-12-26 | 31.75 | 31.50 | -0.22 | -0.69% | 31.46 | 32.30 | 65842 | 20915.76 | 4.26% | 4.00 |
| 2025-12-25 | 32.03 | 31.72 | -0.26 | -0.81% | 31.37 | 32.09 | 82021 | 26008.70 | 5.31% | 0.00 |
| 2025-12-24 | 32.13 | 31.98 | -0.29 | -0.90% | 31.80 | 32.38 | 54359 | 17361.40 | 3.52% | 0.00 |
| 2025-12-23 | 32.74 | 32.27 | -0.43 | -1.31% | 32.10 | 32.85 | 33401 | 10799.00 | 2.16% | 0.00 |
| 2025-12-22 | 32.48 | 32.70 | 0.11 | 0.34% | 32.32 | 33.16 | 37567 | 12304.62 | 2.43% | 0.00 |
| 2025-12-19 | 32.21 | 32.59 | 0.42 | 1.31% | 32.18 | 32.89 | 42442 | 13815.01 | 2.75% | 0.00 |
| 2025-12-18 | 32.33 | 32.17 | -0.35 | -1.08% | 32.14 | 32.83 | 46130 | 14999.47 | 2.98% | 0.00 |
| 2025-12-17 | 33.47 | 32.52 | -0.63 | -1.90% | 31.88 | 33.54 | 66822 | 21614.61 | 4.32% | 0.00 |
| 2025-12-16 | 34.14 | 33.15 | -0.99 | -2.90% | 33.05 | 34.14 | 38957 | 13052.83 | 2.52% | 0.00 |
| 2025-12-15 | 34.51 | 34.14 | -0.67 | -1.92% | 33.92 | 34.61 | 46635 | 15946.33 | 3.02% | 1.00 |
| 2025-12-12 | 33.48 | 34.81 | 1.36 | 4.07% | 33.28 | 35.50 | 101686 | 35418.86 | 6.58% | 2.00 |
| 2025-12-11 | 33.81 | 33.45 | -0.37 | -1.09% | 33.45 | 34.90 | 49199 | 16787.31 | 3.18% | 0.00 |
| 2025-12-10 | 33.83 | 33.82 | -0.20 | -0.59% | 33.50 | 34.02 | 34244 | 11550.73 | 2.22% | 0.00 |
| 2025-12-09 | 34.20 | 34.02 | -0.50 | -1.45% | 33.92 | 34.60 | 40615 | 13895.96 | 2.63% | 0.00 |
| 2025-12-08 | 33.02 | 34.52 | 1.42 | 4.29% | 32.87 | 35.42 | 99298 | 34056.63 | 6.42% | 0.00 |
| 2025-12-05 | 32.58 | 33.10 | 0.48 | 1.47% | 31.70 | 33.20 | 50313 | 16371.43 | 3.26% | 0.00 |
| 2025-12-04 | 34.20 | 32.62 | -1.76 | -5.12% | 32.58 | 34.38 | 63720 | 21105.35 | 4.12% | 0.00 |
| 2025-12-03 | 35.50 | 34.38 | -1.09 | -3.07% | 34.13 | 35.58 | 45271 | 15678.35 | 2.93% | 0.00 |
| 2025-12-02 | 36.05 | 35.47 | -0.85 | -2.34% | 35.44 | 36.31 | 34837 | 12398.50 | 2.25% | 4.00 |
| 2025-12-01 | 36.05 | 36.32 | 0.52 | 1.45% | 36.00 | 36.62 | 38404 | 13955.59 | 2.48% | 0.00 |
| 2025-11-28 | 35.74 | 35.80 | -0.04 | -0.11% | 35.40 | 36.05 | 34440 | 12279.11 | 2.23% | 0.00 |
| 2025-11-27 | 36.35 | 35.84 | -0.51 | -1.40% | 35.62 | 36.50 | 37796 | 13598.61 | 2.45% | 0.00 |
| 2025-11-26 | 37.26 | 36.35 | -1.09 | -2.91% | 36.14 | 37.50 | 61529 | 22600.44 | 3.98% | 0.00 |
| 2025-11-25 | 37.20 | 37.44 | -0.47 | -1.24% | 37.08 | 37.92 | 66376 | 24888.06 | 4.29% | 0.00 |
| 2025-11-24 | 36.66 | 37.91 | 1.64 | 4.52% | 36.40 | 37.95 | 65878 | 24645.08 | 4.26% | 1.00 |
| 2025-11-21 | 36.72 | 36.64 | -0.32 | -0.87% | 36.30 | 37.60 | 51227 | 18900.03 | 3.31% | 0.00 |
| 2025-11-20 | 37.33 | 36.96 | -0.35 | -0.94% | 36.75 | 37.70 | 35173 | 13053.84 | 2.28% | 0.00 |
| 2025-11-19 | 38.10 | 37.31 | -0.93 | -2.43% | 37.10 | 38.11 | 51957 | 19458.15 | 3.36% | 0.00 |
| 2025-11-18 | 38.32 | 38.24 | -0.19 | -0.49% | 38.04 | 39.42 | 55446 | 21396.51 | 3.59% | 0.00 |
| 2025-11-17 | 38.11 | 38.43 | -0.16 | -0.41% | 37.60 | 38.50 | 50246 | 19140.32 | 3.25% | 0.00 |
| 2025-11-14 | 39.44 | 38.59 | -0.83 | -2.11% | 38.20 | 40.41 | 74183 | 29138.59 | 4.80% | 0.00 |
| 2025-11-13 | 39.40 | 39.42 | -0.45 | -1.13% | 39.21 | 39.80 | 69281 | 27333.84 | 4.48% | 0.00 |
| 2025-11-12 | 38.48 | 39.87 | 1.22 | 3.16% | 38.38 | 39.98 | 119880 | 47370.79 | 7.76% | 0.00 |
| 2025-11-11 | 38.36 | 38.65 | 0.19 | 0.49% | 38.00 | 38.97 | 55084 | 21228.42 | 3.56% | 0.00 |
| 2025-11-10 | 38.00 | 38.46 | 0.60 | 1.58% | 37.83 | 38.95 | 62862 | 24210.14 | 4.07% | 0.00 |
| 2025-11-07 | 38.38 | 37.86 | -0.56 | -1.46% | 37.78 | 38.66 | 51576 | 19674.79 | 3.34% | 0.00 |
| 2025-11-06 | 38.65 | 38.42 | -0.38 | -0.98% | 38.06 | 38.81 | 60067 | 23033.29 | 3.89% | 0.00 |
| 2025-11-05 | 38.00 | 38.80 | 0.12 | 0.31% | 37.93 | 39.16 | 68690 | 26534.99 | 4.44% | 0.00 |
| 2025-11-04 | 38.70 | 38.68 | -0.13 | -0.33% | 38.14 | 39.47 | 79842 | 30965.98 | 5.17% | 0.00 |
| 2025-11-03 | 38.00 | 38.81 | 0.87 | 2.29% | 37.85 | 39.05 | 106166 | 40941.90 | 6.87% | 0.00 |
| 2025-10-31 | 36.33 | 37.94 | 1.64 | 4.52% | 36.33 | 38.36 | 116327 | 43725.07 | 7.53% | 0.00 |
| 2025-10-30 | 37.01 | 36.30 | -0.92 | -2.47% | 36.00 | 37.10 | 62411 | 22817.74 | 4.04% | 0.00 |
| 2025-10-29 | 36.99 | 37.22 | 0.12 | 0.32% | 36.70 | 37.35 | 58355 | 21604.62 | 3.78% | 0.00 |
| 2025-10-28 | 37.31 | 37.10 | -0.44 | -1.17% | 37.05 | 37.95 | 69809 | 26154.59 | 4.52% | 0.00 |
| 2025-10-27 | 38.23 | 37.54 | -1.13 | -2.92% | 37.43 | 38.59 | 107177 | 40393.91 | 6.93% | 14.00 |
| 2025-10-24 | 38.60 | 38.67 | -1.07 | -2.69% | 37.99 | 39.49 | 129644 | 50284.81 | 8.39% | 0.00 |
| 2025-10-23 | 36.99 | 39.74 | 2.43 | 6.51% | 36.38 | 43.00 | 214559 | 84489.01 | 13.88% | 0.00 |
| 2025-10-22 | 35.36 | 37.31 | 1.84 | 5.19% | 35.21 | 37.49 | 135442 | 49718.00 | 8.76% | 8.00 |
| 2025-10-21 | 35.39 | 35.47 | -0.01 | -0.03% | 34.96 | 35.50 | 50957 | 18003.16 | 3.30% | 0.00 |
| 2025-10-20 | 35.30 | 35.48 | 0.31 | 0.88% | 34.90 | 35.56 | 56394 | 19881.35 | 3.65% | 9.00 |
| 2025-10-17 | 34.86 | 35.17 | 0.32 | 0.92% | 34.79 | 35.63 | 60686 | 21406.45 | 3.93% | 0.00 |
| 2025-10-16 | 35.45 | 34.85 | -0.63 | -1.78% | 34.79 | 35.52 | 43870 | 15408.41 | 2.84% | 0.00 |
| 2025-10-15 | 35.24 | 35.48 | 0.24 | 0.68% | 34.51 | 35.53 | 55444 | 19454.61 | 3.59% | 0.00 |
无线传媒(301551)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。
