| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 28.56 | 28.58 | 0.32 | 1.13% | 28.27 | 28.70 | 33396 | 9522.98 | 2.16% | 0.00 |
| 2026-03-24 | 28.48 | 28.26 | 0.45 | 1.62% | 27.70 | 28.65 | 36236 | 10162.80 | 2.34% | 0.00 |
| 2026-03-23 | 28.80 | 27.81 | -2.07 | -6.93% | 27.77 | 29.47 | 58214 | 16581.72 | 3.77% | 0.00 |
| 2026-03-20 | 31.45 | 29.88 | -1.52 | -4.84% | 29.85 | 31.66 | 52971 | 16138.65 | 3.43% | 0.00 |
| 2026-03-19 | 31.76 | 31.40 | -0.65 | -2.03% | 31.40 | 31.86 | 29078 | 9182.48 | 1.88% | 0.00 |
| 2026-03-18 | 31.86 | 32.05 | 0.32 | 1.01% | 31.50 | 32.18 | 23854 | 7590.21 | 1.54% | 0.00 |
| 2026-03-17 | 32.00 | 31.73 | -0.29 | -0.91% | 31.70 | 32.23 | 25911 | 8286.00 | 1.68% | 0.00 |
| 2026-03-16 | 31.52 | 32.02 | 0.41 | 1.30% | 31.40 | 32.05 | 25300 | 8043.67 | 1.64% | 3.00 |
| 2026-03-13 | 31.88 | 31.61 | -0.32 | -1.00% | 31.52 | 32.08 | 31638 | 10062.93 | 2.05% | 0.00 |
| 2026-03-12 | 32.38 | 31.93 | -0.63 | -1.93% | 31.90 | 32.48 | 34327 | 11019.38 | 2.22% | 0.00 |
| 2026-03-11 | 32.98 | 32.56 | -0.34 | -1.03% | 32.55 | 32.98 | 31746 | 10372.09 | 2.05% | 8.00 |
| 2026-03-10 | 32.60 | 32.90 | 0.52 | 1.61% | 32.57 | 32.97 | 32353 | 10611.75 | 2.09% | 0.00 |
| 2026-03-09 | 32.40 | 32.38 | -0.34 | -1.04% | 31.71 | 32.50 | 40516 | 12972.21 | 2.62% | 0.00 |
| 2026-03-06 | 32.27 | 32.72 | 0.33 | 1.02% | 32.12 | 32.74 | 30980 | 10074.97 | 2.00% | 0.00 |
| 2026-03-05 | 32.98 | 32.39 | -0.10 | -0.31% | 32.33 | 33.14 | 32055 | 10482.12 | 2.07% | 0.00 |
| 2026-03-04 | 32.36 | 32.49 | 0.06 | 0.19% | 32.03 | 32.67 | 31907 | 10342.83 | 2.06% | 0.00 |
| 2026-03-03 | 33.35 | 32.43 | -0.88 | -2.64% | 32.38 | 33.60 | 58496 | 19180.43 | 3.78% | 1.00 |
| 2026-03-02 | 34.16 | 33.31 | -1.62 | -4.64% | 33.11 | 34.70 | 75578 | 25414.46 | 4.89% | 13.00 |
| 2026-02-27 | 34.98 | 34.93 | -0.05 | -0.14% | 34.88 | 35.22 | 48137 | 16846.65 | 3.11% | 0.00 |
| 2026-02-26 | 35.83 | 34.98 | -0.71 | -1.99% | 34.96 | 35.96 | 74277 | 26145.86 | 4.81% | 0.00 |
| 2026-02-25 | 35.71 | 35.69 | 0.08 | 0.22% | 35.50 | 36.08 | 49544 | 17711.75 | 3.21% | 0.00 |
| 2026-02-24 | 36.75 | 35.61 | -1.02 | -2.78% | 35.41 | 36.82 | 78866 | 28161.29 | 5.10% | 2.00 |
| 2026-02-13 | 37.33 | 36.63 | -0.97 | -2.58% | 36.60 | 37.90 | 85572 | 31852.82 | 5.54% | 1.00 |
| 2026-02-12 | 37.65 | 37.60 | -0.04 | -0.11% | 36.95 | 38.10 | 100744 | 37730.14 | 6.52% | 11.00 |
| 2026-02-11 | 39.10 | 37.64 | -2.79 | -6.90% | 37.58 | 39.20 | 172899 | 65825.88 | 11.19% | 0.00 |
| 2026-02-10 | 37.39 | 40.43 | 3.14 | 8.42% | 36.90 | 40.65 | 302759 | 118050.27 | 19.59% | 28.00 |
| 2026-02-09 | 34.93 | 37.29 | 3.02 | 8.81% | 34.93 | 37.77 | 178545 | 65963.82 | 11.55% | 0.00 |
| 2026-02-06 | 35.22 | 34.27 | -1.38 | -3.87% | 33.80 | 35.35 | 81591 | 28154.93 | 5.28% | 0.00 |
| 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 |
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。
