| 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 | 6.86 | 6.91 | 0.02 | 0.29% | 6.85 | 7.01 | 72218 | 4996.35 | 1.08% |
| 2025-04-02 | 6.88 | 6.89 | -0.01 | -0.14% | 6.87 | 6.98 | 36464 | 2521.63 | 0.54% |
| 2025-04-01 | 6.82 | 6.90 | 0.08 | 1.17% | 6.77 | 6.96 | 56243 | 3881.40 | 0.84% |
| 2025-03-31 | 6.88 | 6.82 | -0.09 | -1.30% | 6.69 | 6.88 | 60290 | 4089.63 | 0.90% |
| 2025-03-28 | 6.97 | 6.91 | -0.06 | -0.86% | 6.84 | 7.00 | 78442 | 5433.38 | 1.17% |
| 2025-03-27 | 6.99 | 6.97 | -0.04 | -0.57% | 6.88 | 7.03 | 54596 | 3802.78 | 0.81% |
| 2025-03-26 | 6.96 | 7.01 | 0.01 | 0.14% | 6.94 | 7.04 | 56447 | 3952.66 | 0.84% |
| 2025-03-25 | 7.10 | 7.00 | -0.17 | -2.37% | 6.92 | 7.14 | 119852 | 8407.64 | 1.79% |
| 2025-03-24 | 7.07 | 7.17 | 0.07 | 0.99% | 6.90 | 7.20 | 154035 | 10855.55 | 2.29% |
| 2025-03-21 | 7.06 | 7.10 | -0.06 | -0.84% | 7.06 | 7.20 | 63946 | 4559.47 | 0.95% |
| 2025-03-20 | 7.18 | 7.16 | -0.05 | -0.69% | 7.14 | 7.26 | 60182 | 4331.21 | 0.90% |
| 2025-03-19 | 7.27 | 7.21 | -0.07 | -0.96% | 7.16 | 7.27 | 63556 | 4579.52 | 0.95% |
| 2025-03-18 | 7.28 | 7.28 | -0.02 | -0.27% | 7.24 | 7.34 | 51266 | 3730.14 | 0.76% |
| 2025-03-17 | 7.40 | 7.30 | -0.06 | -0.82% | 7.28 | 7.41 | 65691 | 4811.77 | 0.98% |
| 2025-03-14 | 7.14 | 7.36 | 0.20 | 2.79% | 7.09 | 7.36 | 100123 | 7254.77 | 1.49% |
| 2025-03-13 | 7.27 | 7.16 | -0.11 | -1.51% | 7.06 | 7.28 | 80874 | 5768.13 | 1.20% |
| 2025-03-12 | 7.13 | 7.27 | 0.13 | 1.82% | 7.13 | 7.34 | 96983 | 7047.94 | 1.44% |
| 2025-03-11 | 6.98 | 7.14 | 0.07 | 0.99% | 6.97 | 7.15 | 63595 | 4504.67 | 0.95% |
| 2025-03-10 | 7.10 | 7.07 | -0.04 | -0.56% | 7.00 | 7.15 | 60967 | 4302.51 | 0.91% |
| 2025-03-07 | 7.21 | 7.11 | -0.09 | -1.25% | 7.08 | 7.25 | 60025 | 4303.08 | 0.89% |
| 2025-03-06 | 7.02 | 7.20 | 0.21 | 3.00% | 7.00 | 7.28 | 92632 | 6635.04 | 1.38% |
| 2025-03-05 | 7.01 | 6.99 | -0.01 | -0.14% | 6.88 | 7.02 | 59908 | 4154.65 | 0.89% |
| 2025-03-04 | 6.91 | 7.00 | 0.02 | 0.29% | 6.90 | 7.02 | 46750 | 3268.31 | 0.70% |
| 2025-03-03 | 7.05 | 6.98 | -0.02 | -0.29% | 6.90 | 7.10 | 73672 | 5171.98 | 1.10% |
| 2025-02-28 | 7.24 | 7.00 | -0.28 | -3.85% | 6.99 | 7.29 | 116657 | 8292.90 | 1.74% |
| 2025-02-27 | 7.31 | 7.28 | -0.08 | -1.09% | 7.20 | 7.46 | 99187 | 7252.79 | 1.48% |
| 2025-02-26 | 7.40 | 7.36 | 0.07 | 0.96% | 7.28 | 7.46 | 100200 | 7378.04 | 1.49% |
| 2025-02-25 | 7.30 | 7.29 | -0.08 | -1.09% | 7.16 | 7.50 | 138778 | 10196.93 | 2.07% |
| 2025-02-24 | 7.23 | 7.37 | 0.06 | 0.82% | 7.20 | 7.40 | 121823 | 8910.58 | 1.81% |
| 2025-02-21 | 7.30 | 7.31 | -0.01 | -0.14% | 7.20 | 7.39 | 124104 | 9059.28 | 1.85% |
| 2025-02-20 | 7.21 | 7.32 | 0.07 | 0.97% | 7.21 | 7.40 | 123843 | 9052.10 | 1.85% |
| 2025-02-19 | 7.12 | 7.25 | 0.13 | 1.83% | 7.07 | 7.37 | 163037 | 11748.59 | 2.43% |
| 2025-02-18 | 7.42 | 7.12 | -0.31 | -4.17% | 7.11 | 7.42 | 178834 | 12968.19 | 2.66% |
| 2025-02-17 | 7.55 | 7.43 | -0.19 | -2.49% | 7.36 | 7.74 | 370564 | 27795.91 | 5.52% |
| 2025-02-14 | 7.30 | 7.62 | 0.33 | 4.53% | 7.14 | 8.02 | 470313 | 36122.18 | 7.01% |
| 2025-02-13 | 7.34 | 7.29 | -0.07 | -0.95% | 7.22 | 7.40 | 91182 | 6664.85 | 1.36% |
| 2025-02-12 | 7.34 | 7.36 | 0.02 | 0.27% | 7.25 | 7.40 | 103423 | 7584.75 | 1.54% |
| 2025-02-11 | 7.21 | 7.34 | 0.11 | 1.52% | 7.15 | 7.36 | 115926 | 8422.12 | 1.73% |
| 2025-02-10 | 7.24 | 7.23 | 0.09 | 1.26% | 7.11 | 7.28 | 108379 | 7778.22 | 1.61% |
| 2025-02-07 | 7.10 | 7.14 | 0.14 | 2.00% | 7.04 | 7.45 | 183020 | 13223.67 | 2.73% |
| 2025-02-06 | 6.87 | 7.00 | 0.06 | 0.86% | 6.83 | 7.00 | 79202 | 5488.36 | 1.18% |
| 2025-02-05 | 6.90 | 6.94 | 0.09 | 1.31% | 6.87 | 6.98 | 60111 | 4158.94 | 0.90% |
| 2025-01-27 | 6.83 | 6.85 | -0.05 | -0.72% | 6.83 | 6.98 | 77005 | 5324.03 | 1.15% |
| 2025-01-24 | 6.67 | 6.90 | 0.22 | 3.29% | 6.63 | 6.91 | 78894 | 5356.16 | 1.18% |
| 2025-01-23 | 6.63 | 6.68 | 0.13 | 1.98% | 6.60 | 6.79 | 65046 | 4369.25 | 0.97% |
| 2025-01-22 | 6.63 | 6.55 | -0.12 | -1.80% | 6.52 | 6.66 | 44116 | 2900.46 | 0.66% |
| 2025-01-21 | 6.80 | 6.67 | -0.12 | -1.77% | 6.63 | 6.83 | 52397 | 3503.07 | 0.78% |
| 2025-01-20 | 6.75 | 6.79 | 0.09 | 1.34% | 6.72 | 6.84 | 46148 | 3135.35 | 0.69% |
| 2025-01-17 | 6.72 | 6.70 | -0.08 | -1.18% | 6.66 | 6.79 | 42053 | 2831.10 | 0.63% |
| 2025-01-16 | 6.76 | 6.78 | 0.02 | 0.30% | 6.73 | 6.94 | 66733 | 4557.51 | 0.99% |
| 2025-01-15 | 6.70 | 6.76 | 0.06 | 0.90% | 6.70 | 6.88 | 67386 | 4567.14 | 1.00% |
| 2025-01-14 | 6.50 | 6.70 | 0.24 | 3.72% | 6.50 | 6.70 | 69863 | 4629.64 | 1.04% |
| 2025-01-13 | 6.42 | 6.46 | -0.03 | -0.46% | 6.28 | 6.50 | 47112 | 3019.13 | 0.70% |
| 2025-01-10 | 6.65 | 6.49 | -0.18 | -2.70% | 6.49 | 6.71 | 59622 | 3928.65 | 0.89% |
| 2025-01-09 | 6.70 | 6.67 | -0.07 | -1.04% | 6.66 | 6.75 | 41897 | 2810.19 | 0.62% |
| 2025-01-08 | 6.80 | 6.74 | -0.06 | -0.88% | 6.56 | 6.80 | 64785 | 4333.58 | 0.97% |
| 2025-01-07 | 6.71 | 6.80 | 0.05 | 0.74% | 6.65 | 6.82 | 63747 | 4295.09 | 0.95% |
| 2025-01-06 | 6.70 | 6.75 | 0.05 | 0.75% | 6.54 | 6.77 | 59162 | 3956.26 | 0.88% |
| 2025-01-03 | 6.98 | 6.70 | -0.27 | -3.87% | 6.69 | 7.04 | 105741 | 7231.27 | 1.58% |
| 2025-01-02 | 6.97 | 6.97 | 0.00 | 0.00% | 6.89 | 7.33 | 132821 | 9406.36 | 1.98% |
| 2024-12-31 | 7.22 | 6.97 | -0.23 | -3.19% | 6.97 | 7.28 | 79942 | 5676.67 | 1.19% |
| 2024-12-30 | 7.29 | 7.20 | -0.09 | -1.23% | 7.10 | 7.29 | 75318 | 5417.20 | 1.12% |
| 2024-12-27 | 7.23 | 7.29 | 0.06 | 0.83% | 7.16 | 7.38 | 63268 | 4626.17 | 0.94% |
| 2024-12-26 | 7.19 | 7.23 | -0.03 | -0.41% | 7.19 | 7.36 | 71177 | 5182.78 | 1.06% |
| 2024-12-25 | 7.32 | 7.26 | -0.11 | -1.49% | 7.10 | 7.35 | 84498 | 6100.90 | 1.26% |
| 2024-12-24 | 7.35 | 7.37 | 0.06 | 0.82% | 7.18 | 7.39 | 83612 | 6100.75 | 1.25% |
| 2024-12-23 | 7.85 | 7.31 | -0.58 | -7.35% | 7.28 | 7.87 | 149229 | 11178.54 | 2.22% |
| 2024-12-20 | 7.90 | 7.89 | -0.05 | -0.63% | 7.79 | 8.00 | 103430 | 8163.57 | 1.54% |
| 2024-12-19 | 7.85 | 7.94 | -0.05 | -0.63% | 7.69 | 7.98 | 118644 | 9294.38 | 1.77% |
| 2024-12-18 | 7.99 | 7.99 | 0.04 | 0.50% | 7.76 | 8.17 | 131807 | 10560.00 | 1.96% |
| 2024-12-17 | 8.30 | 7.95 | -0.45 | -5.36% | 7.91 | 8.38 | 184339 | 14851.85 | 2.75% |
| 2024-12-16 | 8.25 | 8.40 | 0.16 | 1.94% | 7.99 | 8.58 | 289981 | 24060.17 | 4.32% |
| 2024-12-13 | 8.22 | 8.24 | 0.01 | 0.12% | 8.17 | 8.46 | 206085 | 17206.61 | 3.07% |
| 2024-12-12 | 8.29 | 8.23 | -0.09 | -1.08% | 8.12 | 8.43 | 113224 | 9349.18 | 1.69% |
| 2024-12-11 | 8.16 | 8.32 | 0.14 | 1.71% | 8.06 | 8.44 | 155275 | 12864.93 | 2.31% |
| 2024-12-10 | 8.49 | 8.18 | -0.11 | -1.33% | 8.14 | 8.50 | 162036 | 13420.92 | 2.41% |
| 2024-12-09 | 8.39 | 8.29 | -0.08 | -0.96% | 8.21 | 8.59 | 167397 | 13984.45 | 2.49% |
| 2024-12-06 | 8.11 | 8.37 | 0.33 | 4.10% | 8.07 | 8.44 | 241631 | 20025.91 | 3.60% |
| 2024-12-05 | 7.72 | 8.04 | 0.32 | 4.15% | 7.70 | 8.20 | 167728 | 13411.29 | 2.50% |
| 2024-12-04 | 7.95 | 7.72 | -0.26 | -3.26% | 7.68 | 7.96 | 115447 | 8999.27 | 1.72% |
城市传媒(600229)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。
