| 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 | 17.95 | 18.18 | 0.34 | 1.91% | 17.90 | 18.25 | 84225 | 15218.63 | 2.12% |
| 2026-02-02 | 17.68 | 17.84 | 0.02 | 0.11% | 17.68 | 18.40 | 91126 | 16508.52 | 2.29% |
| 2026-01-30 | 17.80 | 17.82 | -0.09 | -0.50% | 17.50 | 17.95 | 68562 | 12203.76 | 1.72% |
| 2026-01-29 | 17.42 | 17.91 | 0.32 | 1.82% | 17.20 | 18.28 | 105100 | 18847.41 | 2.64% |
| 2026-01-28 | 17.75 | 17.59 | -0.22 | -1.24% | 17.50 | 17.99 | 65846 | 11684.80 | 1.66% |
| 2026-01-27 | 17.55 | 17.81 | 0.26 | 1.48% | 17.32 | 17.86 | 78700 | 13854.23 | 1.98% |
| 2026-01-26 | 17.53 | 17.55 | 0.18 | 1.04% | 17.29 | 18.43 | 114307 | 20243.51 | 2.87% |
| 2026-01-23 | 17.10 | 17.37 | 0.27 | 1.58% | 17.00 | 17.52 | 91787 | 15886.08 | 2.31% |
| 2026-01-22 | 17.00 | 17.10 | 0.04 | 0.23% | 16.97 | 17.19 | 43117 | 7369.04 | 1.08% |
| 2026-01-21 | 16.94 | 17.06 | -0.06 | -0.35% | 16.84 | 17.15 | 49377 | 8404.44 | 1.24% |
| 2026-01-20 | 17.18 | 17.12 | 0.08 | 0.47% | 16.97 | 17.34 | 73862 | 12646.21 | 1.86% |
| 2026-01-19 | 17.36 | 17.04 | -0.51 | -2.91% | 16.98 | 17.36 | 77562 | 13284.33 | 1.95% |
| 2026-01-16 | 18.15 | 17.55 | -0.73 | -3.99% | 17.27 | 18.27 | 112645 | 19767.14 | 2.83% |
| 2026-01-15 | 18.42 | 18.28 | -0.24 | -1.30% | 18.02 | 18.63 | 110690 | 20233.66 | 2.78% |
| 2026-01-14 | 17.91 | 18.52 | 0.57 | 3.18% | 17.91 | 19.46 | 218993 | 40659.06 | 5.51% |
| 2026-01-13 | 18.56 | 17.95 | -0.39 | -2.13% | 17.94 | 18.74 | 212176 | 38945.64 | 5.34% |
| 2026-01-12 | 17.10 | 18.34 | 1.44 | 8.52% | 17.09 | 18.59 | 244546 | 44004.06 | 6.15% |
| 2026-01-09 | 16.47 | 16.90 | 0.38 | 2.30% | 16.47 | 16.91 | 70139 | 11698.64 | 1.76% |
| 2026-01-08 | 16.25 | 16.52 | 0.19 | 1.16% | 16.22 | 16.60 | 52550 | 8652.22 | 1.32% |
| 2026-01-07 | 16.38 | 16.33 | -0.08 | -0.49% | 16.29 | 16.53 | 39708 | 6505.51 | 1.00% |
| 2026-01-06 | 16.26 | 16.41 | 0.12 | 0.74% | 16.21 | 16.41 | 52358 | 8555.47 | 1.32% |
| 2026-01-05 | 16.15 | 16.29 | 0.11 | 0.68% | 16.05 | 16.29 | 51687 | 8369.23 | 1.30% |
| 2025-12-31 | 16.01 | 16.18 | 0.09 | 0.56% | 16.01 | 16.25 | 40744 | 6577.38 | 1.02% |
| 2025-12-30 | 16.18 | 16.09 | -0.10 | -0.62% | 16.00 | 16.25 | 44834 | 7225.11 | 1.13% |
| 2025-12-29 | 16.05 | 16.19 | 0.17 | 1.06% | 15.94 | 16.38 | 90532 | 14576.00 | 2.28% |
| 2025-12-26 | 16.09 | 16.02 | -0.06 | -0.37% | 16.00 | 16.15 | 29068 | 4673.38 | 0.73% |
| 2025-12-25 | 16.06 | 16.08 | 0.00 | 0.00% | 16.00 | 16.10 | 20961 | 3362.78 | 0.53% |
| 2025-12-24 | 15.96 | 16.08 | 0.12 | 0.75% | 15.91 | 16.11 | 25374 | 4066.45 | 0.64% |
| 2025-12-23 | 16.16 | 15.96 | -0.16 | -0.99% | 15.91 | 16.17 | 26676 | 4272.32 | 0.67% |
| 2025-12-22 | 16.25 | 16.12 | -0.16 | -0.98% | 16.10 | 16.27 | 35688 | 5765.24 | 0.90% |
| 2025-12-19 | 16.17 | 16.28 | 0.12 | 0.74% | 16.05 | 16.28 | 28453 | 4600.05 | 0.72% |
| 2025-12-18 | 16.06 | 16.16 | 0.08 | 0.50% | 16.00 | 16.34 | 28051 | 4540.52 | 0.71% |
| 2025-12-17 | 16.06 | 16.08 | 0.02 | 0.12% | 15.86 | 16.12 | 26283 | 4202.05 | 0.66% |
| 2025-12-16 | 16.30 | 16.06 | -0.31 | -1.89% | 15.94 | 16.47 | 43109 | 6962.89 | 1.08% |
| 2025-12-15 | 16.26 | 16.37 | 0.09 | 0.55% | 16.00 | 16.41 | 32863 | 5329.44 | 0.83% |
| 2025-12-12 | 16.14 | 16.28 | 0.14 | 0.87% | 16.06 | 16.44 | 29560 | 4816.63 | 0.74% |
| 2025-12-11 | 16.54 | 16.14 | -0.40 | -2.42% | 16.14 | 16.54 | 39444 | 6418.19 | 0.99% |
| 2025-12-10 | 16.44 | 16.54 | 0.07 | 0.43% | 16.30 | 16.69 | 35798 | 5900.04 | 0.90% |
| 2025-12-09 | 16.71 | 16.47 | -0.20 | -1.20% | 16.45 | 16.94 | 45953 | 7658.96 | 1.16% |
| 2025-12-08 | 16.86 | 16.67 | -0.59 | -3.42% | 16.51 | 17.10 | 92437 | 15548.91 | 2.32% |
| 2025-12-05 | 17.20 | 17.26 | -0.14 | -0.80% | 17.05 | 17.37 | 73875 | 12712.05 | 1.86% |
| 2025-12-04 | 17.27 | 17.40 | -0.01 | -0.06% | 17.10 | 17.65 | 82135 | 14226.26 | 2.07% |
| 2025-12-03 | 17.19 | 17.41 | 0.21 | 1.22% | 16.95 | 17.57 | 92613 | 15989.22 | 2.33% |
| 2025-12-02 | 17.56 | 17.20 | -0.50 | -2.82% | 17.18 | 17.78 | 84665 | 14707.86 | 2.13% |
| 2025-12-01 | 17.29 | 17.70 | 0.57 | 3.33% | 17.25 | 17.77 | 106714 | 18666.16 | 2.68% |
| 2025-11-28 | 17.18 | 17.13 | 0.05 | 0.29% | 16.93 | 17.18 | 42530 | 7266.27 | 1.07% |
| 2025-11-27 | 17.05 | 17.08 | 0.03 | 0.18% | 16.92 | 17.20 | 59802 | 10220.14 | 1.50% |
| 2025-11-26 | 16.95 | 17.05 | 0.26 | 1.55% | 16.79 | 17.44 | 112546 | 19278.19 | 2.83% |
| 2025-11-25 | 16.45 | 16.79 | 0.38 | 2.32% | 16.35 | 17.45 | 123385 | 20966.18 | 3.10% |
| 2025-11-24 | 16.04 | 16.41 | 0.32 | 1.99% | 15.98 | 16.60 | 72190 | 11815.44 | 1.82% |
| 2025-11-21 | 15.90 | 16.09 | 0.09 | 0.56% | 15.60 | 16.24 | 53985 | 8588.87 | 1.36% |
| 2025-11-20 | 16.19 | 16.00 | -0.16 | -0.99% | 15.98 | 16.26 | 28368 | 4562.02 | 0.71% |
| 2025-11-19 | 16.49 | 16.16 | -0.35 | -2.12% | 16.11 | 16.59 | 33044 | 5369.57 | 0.83% |
| 2025-11-18 | 16.36 | 16.51 | 0.15 | 0.92% | 16.28 | 16.60 | 39960 | 6571.33 | 1.00% |
| 2025-11-17 | 16.28 | 16.36 | 0.09 | 0.55% | 16.12 | 16.40 | 21155 | 3441.20 | 0.53% |
| 2025-11-14 | 16.40 | 16.27 | -0.16 | -0.97% | 16.26 | 16.52 | 21083 | 3459.75 | 0.53% |
| 2025-11-13 | 16.41 | 16.43 | 0.00 | 0.00% | 16.26 | 16.47 | 25534 | 4184.97 | 0.64% |
| 2025-11-12 | 16.50 | 16.43 | -0.14 | -0.84% | 16.30 | 16.59 | 31363 | 5151.87 | 0.79% |
| 2025-11-11 | 16.64 | 16.57 | -0.05 | -0.30% | 16.45 | 16.65 | 28947 | 4787.62 | 0.73% |
| 2025-11-10 | 16.45 | 16.62 | 0.14 | 0.85% | 16.45 | 16.80 | 42220 | 7039.53 | 1.06% |
| 2025-11-07 | 16.59 | 16.48 | -0.19 | -1.14% | 16.48 | 16.79 | 39340 | 6541.10 | 0.99% |
| 2025-11-06 | 16.83 | 16.67 | -0.21 | -1.24% | 16.56 | 16.95 | 46574 | 7762.40 | 1.17% |
| 2025-11-05 | 16.92 | 16.88 | -0.12 | -0.71% | 16.79 | 17.19 | 55228 | 9359.00 | 1.39% |
| 2025-11-04 | 16.80 | 17.00 | 0.00 | 0.00% | 16.73 | 17.29 | 95923 | 16208.21 | 2.41% |
| 2025-11-03 | 15.96 | 17.00 | 1.03 | 6.45% | 15.90 | 17.47 | 126720 | 21221.69 | 3.19% |
| 2025-10-31 | 15.78 | 15.97 | 0.25 | 1.59% | 15.78 | 16.12 | 47035 | 7529.36 | 1.18% |
| 2025-10-30 | 16.19 | 15.72 | -0.57 | -3.50% | 15.72 | 16.19 | 62671 | 9985.98 | 1.58% |
| 2025-10-29 | 16.48 | 16.29 | -0.24 | -1.45% | 16.17 | 16.48 | 35683 | 5801.49 | 0.90% |
| 2025-10-28 | 16.38 | 16.53 | 0.13 | 0.79% | 16.30 | 16.66 | 34160 | 5636.47 | 0.86% |
| 2025-10-27 | 16.50 | 16.40 | -0.10 | -0.61% | 16.27 | 16.55 | 36277 | 5936.09 | 0.91% |
| 2025-10-24 | 16.68 | 16.50 | -0.10 | -0.60% | 16.43 | 16.69 | 27538 | 4553.57 | 0.69% |
| 2025-10-23 | 16.52 | 16.60 | 0.08 | 0.48% | 16.40 | 16.70 | 29477 | 4871.30 | 0.74% |
| 2025-10-22 | 16.40 | 16.52 | 0.10 | 0.61% | 16.33 | 16.77 | 40349 | 6695.51 | 1.01% |
| 2025-10-21 | 16.15 | 16.42 | 0.27 | 1.67% | 16.11 | 16.46 | 31525 | 5144.59 | 0.79% |
| 2025-10-20 | 16.05 | 16.15 | 0.16 | 1.00% | 16.04 | 16.17 | 17846 | 2874.42 | 0.45% |
| 2025-10-17 | 16.24 | 15.99 | -0.26 | -1.60% | 15.98 | 16.31 | 26227 | 4226.27 | 0.66% |
| 2025-10-16 | 16.35 | 16.25 | -0.10 | -0.61% | 16.21 | 16.45 | 22467 | 3664.65 | 0.56% |
| 2025-10-15 | 16.28 | 16.35 | 0.08 | 0.49% | 16.14 | 16.40 | 28550 | 4650.53 | 0.72% |
| 2025-10-14 | 16.26 | 16.27 | 0.02 | 0.12% | 16.22 | 16.42 | 33821 | 5523.02 | 0.85% |
| 2025-10-13 | 16.15 | 16.25 | -0.29 | -1.75% | 15.90 | 16.32 | 37366 | 6035.67 | 0.94% |
中视传媒(600088)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。
