| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 17.04 | 17.18 | 0.07 | 0.41% | 16.86 | 17.37 | 49148 | 8410.81 | 1.24% |
| 2025-04-02 | 17.10 | 17.11 | -0.07 | -0.41% | 17.01 | 17.29 | 40948 | 7029.46 | 1.03% |
| 2025-04-01 | 16.90 | 17.18 | 0.09 | 0.53% | 16.82 | 17.22 | 54564 | 9316.09 | 1.37% |
| 2025-03-31 | 16.52 | 17.09 | 0.51 | 3.08% | 16.01 | 17.15 | 76336 | 12640.58 | 1.92% |
| 2025-03-28 | 16.50 | 16.58 | 0.00 | 0.00% | 16.35 | 16.69 | 39276 | 6500.36 | 0.99% |
| 2025-03-27 | 16.57 | 16.58 | -0.31 | -1.84% | 16.56 | 16.90 | 55046 | 9198.20 | 1.38% |
| 2025-03-26 | 16.20 | 16.89 | 0.65 | 4.00% | 16.20 | 17.66 | 110176 | 18780.05 | 2.77% |
| 2025-03-25 | 16.40 | 16.24 | -0.05 | -0.31% | 16.10 | 16.41 | 25081 | 4075.63 | 0.63% |
| 2025-03-24 | 16.60 | 16.29 | -0.35 | -2.10% | 15.96 | 16.72 | 48949 | 7983.55 | 1.23% |
| 2025-03-21 | 16.77 | 16.64 | -0.17 | -1.01% | 16.58 | 16.87 | 33161 | 5540.04 | 0.83% |
| 2025-03-20 | 16.90 | 16.81 | -0.10 | -0.59% | 16.80 | 16.97 | 30602 | 5163.94 | 0.77% |
| 2025-03-19 | 17.00 | 16.91 | -0.11 | -0.65% | 16.90 | 17.15 | 32958 | 5607.32 | 0.83% |
| 2025-03-18 | 17.00 | 17.02 | -0.01 | -0.06% | 16.94 | 17.11 | 28007 | 4764.75 | 0.70% |
| 2025-03-17 | 17.20 | 17.03 | 0.03 | 0.18% | 16.95 | 17.20 | 34405 | 5865.46 | 0.87% |
| 2025-03-14 | 16.78 | 17.00 | 0.23 | 1.37% | 16.70 | 17.05 | 35730 | 6049.91 | 0.90% |
| 2025-03-13 | 17.15 | 16.77 | -0.43 | -2.50% | 16.61 | 17.20 | 52502 | 8852.73 | 1.32% |
| 2025-03-12 | 16.99 | 17.20 | 0.30 | 1.78% | 16.95 | 17.50 | 78266 | 13527.04 | 1.97% |
| 2025-03-11 | 16.63 | 16.90 | 0.01 | 0.06% | 16.60 | 16.90 | 28437 | 4775.97 | 0.72% |
| 2025-03-10 | 16.77 | 16.89 | -0.07 | -0.41% | 16.76 | 16.97 | 31472 | 5293.21 | 0.79% |
| 2025-03-07 | 17.01 | 16.96 | -0.16 | -0.93% | 16.83 | 17.15 | 56046 | 9510.77 | 1.41% |
| 2025-03-06 | 16.78 | 17.12 | 0.44 | 2.64% | 16.70 | 17.35 | 64427 | 10963.39 | 1.62% |
| 2025-03-05 | 16.80 | 16.68 | -0.10 | -0.60% | 16.51 | 16.80 | 34049 | 5661.27 | 0.86% |
| 2025-03-04 | 16.64 | 16.78 | 0.14 | 0.84% | 16.52 | 16.82 | 34285 | 5722.06 | 0.86% |
| 2025-03-03 | 16.60 | 16.64 | 0.04 | 0.24% | 16.51 | 16.87 | 42512 | 7100.61 | 1.07% |
| 2025-02-28 | 17.30 | 16.60 | -0.78 | -4.49% | 16.50 | 17.40 | 59823 | 10138.83 | 1.50% |
| 2025-02-27 | 17.67 | 17.38 | -0.30 | -1.70% | 17.22 | 17.78 | 67360 | 11741.76 | 1.69% |
| 2025-02-26 | 17.79 | 17.68 | -0.10 | -0.56% | 17.55 | 17.92 | 63111 | 11157.92 | 1.59% |
| 2025-02-25 | 18.12 | 17.78 | -0.47 | -2.58% | 17.75 | 18.17 | 65067 | 11669.45 | 1.64% |
| 2025-02-24 | 18.36 | 18.25 | -0.13 | -0.71% | 18.10 | 18.62 | 91339 | 16794.12 | 2.30% |
| 2025-02-21 | 17.90 | 18.38 | 0.49 | 2.74% | 17.73 | 18.42 | 100080 | 18126.86 | 2.52% |
| 2025-02-20 | 17.71 | 17.89 | 0.16 | 0.90% | 17.60 | 18.06 | 72723 | 13008.32 | 1.83% |
| 2025-02-19 | 17.71 | 17.73 | 0.01 | 0.06% | 17.65 | 17.90 | 71486 | 12687.26 | 1.80% |
| 2025-02-18 | 18.17 | 17.72 | -0.45 | -2.48% | 17.67 | 18.19 | 77590 | 13888.03 | 1.95% |
| 2025-02-17 | 18.70 | 18.17 | -0.57 | -3.04% | 18.07 | 18.70 | 109673 | 20079.42 | 2.76% |
| 2025-02-14 | 18.66 | 18.74 | -0.15 | -0.79% | 18.15 | 18.84 | 146832 | 27173.92 | 3.69% |
| 2025-02-13 | 18.17 | 18.89 | 0.70 | 3.85% | 17.91 | 19.47 | 214229 | 39963.70 | 5.39% |
| 2025-02-12 | 17.95 | 18.19 | 0.24 | 1.34% | 17.86 | 18.40 | 121160 | 22014.08 | 3.05% |
| 2025-02-11 | 17.80 | 17.95 | 0.17 | 0.96% | 17.47 | 18.05 | 106961 | 19008.54 | 2.69% |
| 2025-02-10 | 17.29 | 17.78 | 0.47 | 2.72% | 17.29 | 17.81 | 102338 | 18004.75 | 2.57% |
| 2025-02-07 | 17.15 | 17.31 | 0.08 | 0.46% | 17.04 | 17.63 | 89264 | 15494.45 | 2.24% |
| 2025-02-06 | 16.90 | 17.23 | 0.23 | 1.35% | 16.71 | 17.26 | 77654 | 13282.59 | 1.95% |
| 2025-02-05 | 17.38 | 17.00 | -0.20 | -1.16% | 16.69 | 17.38 | 67549 | 11451.35 | 1.70% |
| 2025-01-27 | 17.72 | 17.20 | -0.22 | -1.26% | 17.10 | 17.72 | 56854 | 9878.71 | 1.43% |
| 2025-01-24 | 16.69 | 17.42 | 0.69 | 4.12% | 16.58 | 17.44 | 90382 | 15465.87 | 2.27% |
| 2025-01-23 | 16.89 | 16.73 | 0.01 | 0.06% | 16.72 | 17.25 | 61459 | 10461.99 | 1.55% |
| 2025-01-22 | 16.93 | 16.72 | -0.37 | -2.17% | 16.68 | 16.99 | 36435 | 6131.32 | 0.92% |
| 2025-01-21 | 17.15 | 17.09 | 0.04 | 0.23% | 16.80 | 17.32 | 48495 | 8244.96 | 1.22% |
| 2025-01-20 | 17.09 | 17.05 | 0.15 | 0.89% | 16.93 | 17.45 | 61442 | 10557.11 | 1.54% |
| 2025-01-17 | 16.68 | 16.90 | -0.15 | -0.88% | 16.52 | 17.09 | 52127 | 8787.57 | 1.31% |
| 2025-01-16 | 17.06 | 17.05 | -0.01 | -0.06% | 16.84 | 17.47 | 66852 | 11483.37 | 1.68% |
| 2025-01-15 | 16.96 | 17.06 | 0.11 | 0.65% | 16.96 | 17.37 | 69343 | 11900.89 | 1.74% |
| 2025-01-14 | 16.31 | 16.95 | 0.80 | 4.95% | 16.29 | 16.98 | 76815 | 12823.13 | 1.93% |
| 2025-01-13 | 16.42 | 16.15 | -0.50 | -3.00% | 15.81 | 16.44 | 59054 | 9548.09 | 1.48% |
| 2025-01-10 | 17.75 | 16.65 | -1.23 | -6.88% | 16.65 | 17.87 | 89129 | 15390.20 | 2.24% |
| 2025-01-09 | 17.99 | 17.88 | -0.10 | -0.56% | 17.82 | 18.13 | 66500 | 11951.07 | 1.67% |
| 2025-01-08 | 17.60 | 17.98 | 0.24 | 1.35% | 17.47 | 18.26 | 97013 | 17361.70 | 2.44% |
| 2025-01-07 | 17.38 | 17.74 | 0.29 | 1.66% | 17.15 | 17.80 | 86791 | 15154.40 | 2.18% |
| 2025-01-06 | 17.80 | 17.45 | -0.62 | -3.43% | 17.23 | 18.11 | 106912 | 18890.88 | 2.69% |
| 2025-01-03 | 17.83 | 18.07 | 0.29 | 1.63% | 17.08 | 18.20 | 140564 | 24926.93 | 3.53% |
| 2025-01-02 | 17.69 | 17.78 | -0.08 | -0.45% | 17.42 | 18.03 | 116664 | 20804.15 | 2.93% |
| 2024-12-31 | 18.87 | 17.86 | -0.84 | -4.49% | 17.59 | 18.89 | 148359 | 26952.49 | 3.73% |
| 2024-12-30 | 19.39 | 18.70 | -0.82 | -4.20% | 18.63 | 19.52 | 137052 | 25958.21 | 3.45% |
| 2024-12-27 | 19.70 | 19.52 | -0.31 | -1.56% | 19.49 | 20.08 | 132098 | 26138.12 | 3.32% |
| 2024-12-26 | 20.00 | 19.83 | -0.34 | -1.69% | 19.58 | 20.23 | 168839 | 33537.29 | 4.25% |
| 2024-12-25 | 20.35 | 20.17 | -0.38 | -1.85% | 19.70 | 20.70 | 150785 | 30410.25 | 3.79% |
| 2024-12-24 | 20.47 | 20.55 | -0.40 | -1.91% | 19.91 | 20.94 | 235534 | 47777.16 | 5.92% |
| 2024-12-23 | 19.91 | 20.95 | 0.82 | 4.07% | 19.21 | 21.84 | 376845 | 77363.67 | 9.48% |
| 2024-12-20 | 19.94 | 20.13 | -0.53 | -2.57% | 19.78 | 20.45 | 281985 | 56470.85 | 7.09% |
| 2024-12-19 | 20.82 | 20.66 | -0.28 | -1.34% | 20.44 | 21.96 | 516062 | 108692.37 | 12.98% |
| 2024-12-18 | 19.08 | 20.94 | 1.90 | 9.98% | 18.95 | 20.94 | 358987 | 74058.25 | 9.03% |
| 2024-12-17 | 20.24 | 19.04 | -1.95 | -9.29% | 19.00 | 20.69 | 306995 | 60502.86 | 7.72% |
| 2024-12-16 | 20.00 | 20.99 | 0.88 | 4.38% | 19.30 | 22.12 | 501391 | 103718.35 | 12.61% |
| 2024-12-13 | 19.08 | 20.11 | 0.93 | 4.85% | 18.97 | 20.49 | 351857 | 69419.88 | 8.85% |
| 2024-12-12 | 19.40 | 19.18 | -0.20 | -1.03% | 18.76 | 19.47 | 140660 | 26813.86 | 3.54% |
| 2024-12-11 | 19.28 | 19.38 | -0.04 | -0.21% | 19.06 | 19.62 | 161120 | 31119.42 | 4.05% |
| 2024-12-10 | 19.51 | 19.42 | 0.37 | 1.94% | 19.00 | 19.99 | 262371 | 51229.97 | 6.60% |
| 2024-12-09 | 19.06 | 19.05 | -0.15 | -0.78% | 18.71 | 19.25 | 142219 | 26930.19 | 3.58% |
| 2024-12-06 | 18.41 | 19.20 | 0.79 | 4.29% | 18.27 | 19.39 | 231889 | 43740.15 | 5.83% |
| 2024-12-05 | 17.70 | 18.41 | 0.67 | 3.78% | 17.50 | 18.45 | 120467 | 21938.89 | 3.03% |
| 2024-12-04 | 18.36 | 17.74 | -0.73 | -3.95% | 17.62 | 18.45 | 108414 | 19459.79 | 2.73% |
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。
