| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 16.33 | 16.06 | -0.27 | -1.65% | 16.02 | 16.43 | 26502 | 4301.00 | 0.67% |
| 2025-05-22 | 16.55 | 16.33 | -0.22 | -1.33% | 16.32 | 16.62 | 22888 | 3757.29 | 0.58% |
| 2025-05-21 | 16.66 | 16.55 | -0.19 | -1.14% | 16.53 | 16.73 | 16053 | 2663.69 | 0.40% |
| 2025-05-20 | 16.65 | 16.74 | 0.08 | 0.48% | 16.65 | 16.88 | 29860 | 5000.23 | 0.75% |
| 2025-05-19 | 16.30 | 16.66 | 0.29 | 1.77% | 16.27 | 16.69 | 32898 | 5446.01 | 0.83% |
| 2025-05-16 | 16.38 | 16.37 | 0.00 | 0.00% | 16.30 | 16.43 | 15282 | 2501.09 | 0.38% |
| 2025-05-15 | 16.54 | 16.37 | -0.15 | -0.91% | 16.36 | 16.54 | 18941 | 3107.10 | 0.48% |
| 2025-05-14 | 16.54 | 16.52 | -0.04 | -0.24% | 16.40 | 16.62 | 23771 | 3922.42 | 0.60% |
| 2025-05-13 | 16.69 | 16.56 | -0.02 | -0.12% | 16.46 | 16.77 | 33263 | 5521.49 | 0.84% |
| 2025-05-12 | 16.45 | 16.58 | 0.12 | 0.73% | 16.45 | 16.60 | 18754 | 3102.42 | 0.47% |
| 2025-05-09 | 16.80 | 16.46 | -0.42 | -2.49% | 16.46 | 16.90 | 32192 | 5341.58 | 0.81% |
| 2025-05-08 | 16.65 | 16.88 | 0.19 | 1.14% | 16.60 | 17.00 | 43103 | 7253.50 | 1.08% |
| 2025-05-07 | 16.74 | 16.69 | 0.07 | 0.42% | 16.59 | 16.83 | 33508 | 5590.76 | 0.84% |
| 2025-05-06 | 16.60 | 16.62 | 0.12 | 0.73% | 16.45 | 16.62 | 29465 | 4881.14 | 0.74% |
| 2025-04-30 | 16.41 | 16.50 | 0.09 | 0.55% | 16.36 | 16.70 | 30525 | 5059.03 | 0.77% |
| 2025-04-29 | 16.11 | 16.41 | -0.09 | -0.55% | 16.11 | 16.52 | 28115 | 4604.18 | 0.71% |
| 2025-04-28 | 16.39 | 16.50 | 0.01 | 0.06% | 16.30 | 16.65 | 25293 | 4165.06 | 0.64% |
| 2025-04-25 | 16.60 | 16.49 | 0.06 | 0.37% | 16.43 | 16.74 | 29795 | 4931.83 | 0.75% |
| 2025-04-24 | 16.52 | 16.43 | -0.11 | -0.67% | 16.27 | 16.57 | 22950 | 3767.03 | 0.58% |
| 2025-04-23 | 16.66 | 16.54 | -0.02 | -0.12% | 16.45 | 16.67 | 21354 | 3532.10 | 0.54% |
| 2025-04-22 | 16.54 | 16.56 | -0.04 | -0.24% | 16.49 | 16.71 | 23523 | 3904.50 | 0.59% |
| 2025-04-21 | 16.40 | 16.60 | 0.20 | 1.22% | 16.28 | 16.65 | 29613 | 4886.44 | 0.74% |
| 2025-04-18 | 16.59 | 16.40 | -0.22 | -1.32% | 16.28 | 16.65 | 35365 | 5797.51 | 0.89% |
| 2025-04-17 | 16.65 | 16.62 | -0.20 | -1.19% | 16.60 | 16.90 | 37781 | 6319.53 | 0.95% |
| 2025-04-16 | 17.04 | 16.82 | -0.20 | -1.18% | 16.56 | 17.17 | 51458 | 8682.79 | 1.29% |
| 2025-04-15 | 17.28 | 17.02 | -0.25 | -1.45% | 17.01 | 17.44 | 47748 | 8199.51 | 1.20% |
| 2025-04-14 | 17.02 | 17.27 | 0.11 | 0.64% | 17.02 | 17.31 | 66797 | 11487.58 | 1.68% |
| 2025-04-11 | 17.43 | 17.16 | -0.17 | -0.98% | 17.00 | 17.56 | 102869 | 17800.61 | 2.59% |
| 2025-04-10 | 16.42 | 17.33 | 0.26 | 1.52% | 16.42 | 17.50 | 171859 | 29423.12 | 4.32% |
| 2025-04-09 | 15.40 | 17.07 | 1.37 | 8.73% | 15.00 | 17.27 | 163001 | 27110.46 | 4.10% |
| 2025-04-08 | 14.99 | 15.70 | 0.24 | 1.55% | 14.99 | 15.88 | 68322 | 10536.37 | 1.72% |
| 2025-04-07 | 16.40 | 15.46 | -1.72 | -10.01% | 15.46 | 16.40 | 55995 | 8822.46 | 1.41% |
| 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% |
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。
