| 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 | 5.93 | 6.03 | 0.12 | 2.03% | 5.91 | 6.05 | 36160 | 2169.10 | 0.55% |
| 2026-03-24 | 5.76 | 5.91 | 0.26 | 4.60% | 5.67 | 5.94 | 47146 | 2736.05 | 0.71% |
| 2026-03-23 | 6.03 | 5.65 | -0.42 | -6.92% | 5.60 | 6.03 | 87797 | 5079.64 | 1.33% |
| 2026-03-20 | 6.25 | 6.07 | -0.17 | -2.72% | 6.06 | 6.27 | 52397 | 3214.41 | 0.79% |
| 2026-03-19 | 6.28 | 6.24 | -0.07 | -1.11% | 6.21 | 6.35 | 33914 | 2127.71 | 0.51% |
| 2026-03-18 | 6.26 | 6.31 | 0.04 | 0.64% | 6.24 | 6.33 | 37400 | 2348.62 | 0.57% |
| 2026-03-17 | 6.30 | 6.27 | -0.03 | -0.48% | 6.27 | 6.37 | 39428 | 2495.15 | 0.60% |
| 2026-03-16 | 6.21 | 6.30 | 0.06 | 0.96% | 6.20 | 6.30 | 34738 | 2177.78 | 0.53% |
| 2026-03-13 | 6.27 | 6.24 | -0.05 | -0.79% | 6.22 | 6.34 | 31307 | 1966.73 | 0.47% |
| 2026-03-12 | 6.32 | 6.29 | -0.04 | -0.63% | 6.28 | 6.36 | 46012 | 2902.33 | 0.70% |
| 2026-03-11 | 6.35 | 6.33 | -0.02 | -0.31% | 6.30 | 6.37 | 26893 | 1703.04 | 0.41% |
| 2026-03-10 | 6.34 | 6.35 | 0.08 | 1.28% | 6.28 | 6.36 | 33965 | 2148.63 | 0.51% |
| 2026-03-09 | 6.24 | 6.27 | -0.05 | -0.79% | 6.18 | 6.30 | 47944 | 2987.34 | 0.73% |
| 2026-03-06 | 6.21 | 6.32 | 0.08 | 1.28% | 6.21 | 6.33 | 47684 | 2991.56 | 0.72% |
| 2026-03-05 | 6.22 | 6.24 | 0.11 | 1.79% | 6.16 | 6.25 | 44881 | 2789.69 | 0.68% |
| 2026-03-04 | 6.17 | 6.13 | -0.11 | -1.76% | 6.09 | 6.24 | 60654 | 3733.21 | 0.92% |
| 2026-03-03 | 6.35 | 6.24 | -0.11 | -1.73% | 6.21 | 6.42 | 74002 | 4669.71 | 1.12% |
| 2026-03-02 | 6.49 | 6.35 | -0.19 | -2.91% | 6.30 | 6.49 | 90501 | 5767.35 | 1.37% |
| 2026-02-27 | 6.55 | 6.54 | -0.01 | -0.15% | 6.46 | 6.58 | 77096 | 5015.63 | 1.17% |
| 2026-02-26 | 6.62 | 6.55 | -0.08 | -1.21% | 6.51 | 6.64 | 57769 | 3786.94 | 0.87% |
| 2026-02-25 | 6.61 | 6.63 | 0.02 | 0.30% | 6.55 | 6.68 | 60423 | 4004.07 | 0.91% |
| 2026-02-24 | 6.69 | 6.61 | -0.06 | -0.90% | 6.53 | 6.74 | 73189 | 4820.04 | 1.11% |
| 2026-02-13 | 6.75 | 6.67 | -0.12 | -1.77% | 6.64 | 6.86 | 82286 | 5535.52 | 1.25% |
| 2026-02-12 | 7.02 | 6.79 | -0.26 | -3.69% | 6.79 | 7.09 | 90570 | 6204.89 | 1.37% |
| 2026-02-11 | 7.17 | 7.05 | -0.13 | -1.81% | 6.97 | 7.17 | 143772 | 10133.97 | 2.18% |
| 2026-02-10 | 6.99 | 7.18 | 0.22 | 3.16% | 6.97 | 7.26 | 196694 | 14065.61 | 2.98% |
| 2026-02-09 | 6.83 | 6.96 | 0.16 | 2.35% | 6.83 | 6.99 | 79831 | 5531.13 | 1.21% |
| 2026-02-06 | 6.87 | 6.80 | -0.07 | -1.02% | 6.72 | 6.88 | 52200 | 3554.52 | 0.79% |
| 2026-02-05 | 6.82 | 6.87 | 0.03 | 0.44% | 6.79 | 6.95 | 62872 | 4334.97 | 0.95% |
| 2026-02-04 | 6.80 | 6.84 | 0.03 | 0.44% | 6.79 | 6.91 | 66209 | 4528.73 | 1.00% |
| 2026-02-03 | 6.73 | 6.81 | 0.13 | 1.95% | 6.72 | 6.84 | 71466 | 4847.03 | 1.08% |
| 2026-02-02 | 6.68 | 6.68 | -0.07 | -1.04% | 6.65 | 6.85 | 85170 | 5770.41 | 1.29% |
| 2026-01-30 | 6.73 | 6.75 | 0.02 | 0.30% | 6.65 | 6.79 | 73850 | 4968.60 | 1.12% |
| 2026-01-29 | 6.58 | 6.73 | 0.14 | 2.12% | 6.52 | 6.84 | 78564 | 5284.30 | 1.19% |
| 2026-01-28 | 6.61 | 6.59 | -0.02 | -0.30% | 6.56 | 6.65 | 47150 | 3111.36 | 0.71% |
| 2026-01-27 | 6.72 | 6.61 | -0.07 | -1.05% | 6.48 | 6.73 | 57968 | 3808.76 | 0.88% |
| 2026-01-26 | 6.60 | 6.68 | -0.07 | -1.04% | 6.59 | 6.72 | 78613 | 5218.47 | 1.19% |
| 2026-01-23 | 6.72 | 6.75 | 0.06 | 0.90% | 6.67 | 6.81 | 56442 | 3807.45 | 0.85% |
| 2026-01-22 | 6.61 | 6.69 | 0.11 | 1.67% | 6.56 | 6.70 | 56665 | 3772.05 | 0.86% |
| 2026-01-21 | 6.60 | 6.58 | -0.07 | -1.05% | 6.55 | 6.67 | 55745 | 3683.26 | 0.84% |
| 2026-01-20 | 6.58 | 6.65 | 0.07 | 1.06% | 6.53 | 6.68 | 64804 | 4288.61 | 0.98% |
| 2026-01-19 | 6.62 | 6.58 | -0.11 | -1.64% | 6.52 | 6.64 | 72905 | 4794.39 | 1.10% |
| 2026-01-16 | 6.99 | 6.69 | -0.23 | -3.32% | 6.64 | 7.01 | 117448 | 7901.80 | 1.78% |
| 2026-01-15 | 7.03 | 6.92 | -0.09 | -1.28% | 6.89 | 7.04 | 84400 | 5854.91 | 1.28% |
| 2026-01-14 | 6.90 | 7.01 | 0.11 | 1.59% | 6.88 | 7.12 | 140479 | 9860.69 | 2.13% |
| 2026-01-13 | 7.00 | 6.90 | -0.01 | -0.14% | 6.88 | 7.07 | 164418 | 11474.75 | 2.49% |
| 2026-01-12 | 6.68 | 6.91 | 0.27 | 4.07% | 6.68 | 6.91 | 138316 | 9449.88 | 2.09% |
| 2026-01-09 | 6.48 | 6.64 | 0.17 | 2.63% | 6.47 | 6.64 | 65127 | 4274.51 | 0.99% |
| 2026-01-08 | 6.41 | 6.47 | 0.06 | 0.94% | 6.38 | 6.48 | 33689 | 2170.96 | 0.51% |
| 2026-01-07 | 6.44 | 6.41 | -0.03 | -0.47% | 6.38 | 6.48 | 33329 | 2144.45 | 0.50% |
| 2026-01-06 | 6.41 | 6.44 | 0.03 | 0.47% | 6.39 | 6.48 | 33554 | 2160.53 | 0.51% |
| 2026-01-05 | 6.34 | 6.41 | 0.07 | 1.10% | 6.33 | 6.42 | 39759 | 2538.38 | 0.60% |
| 2025-12-31 | 6.29 | 6.34 | 0.05 | 0.79% | 6.27 | 6.39 | 37525 | 2376.50 | 0.57% |
| 2025-12-30 | 6.34 | 6.29 | -0.08 | -1.26% | 6.28 | 6.39 | 29954 | 1897.40 | 0.45% |
| 2025-12-29 | 6.42 | 6.37 | -0.07 | -1.09% | 6.32 | 6.45 | 51371 | 3273.48 | 0.78% |
| 2025-12-26 | 6.45 | 6.44 | -0.01 | -0.16% | 6.43 | 6.50 | 43250 | 2792.35 | 0.65% |
| 2025-12-25 | 6.45 | 6.45 | -0.01 | -0.15% | 6.44 | 6.51 | 24891 | 1607.81 | 0.38% |
| 2025-12-24 | 6.41 | 6.46 | 0.05 | 0.78% | 6.38 | 6.48 | 21069 | 1356.45 | 0.32% |
| 2025-12-23 | 6.49 | 6.41 | -0.06 | -0.93% | 6.39 | 6.49 | 22609 | 1452.61 | 0.34% |
| 2025-12-22 | 6.50 | 6.47 | -0.03 | -0.46% | 6.45 | 6.54 | 28342 | 1841.21 | 0.43% |
| 2025-12-19 | 6.45 | 6.50 | 0.08 | 1.25% | 6.40 | 6.52 | 31050 | 2010.68 | 0.47% |
| 2025-12-18 | 6.34 | 6.42 | 0.05 | 0.78% | 6.33 | 6.49 | 41564 | 2673.77 | 0.63% |
| 2025-12-17 | 6.38 | 6.37 | 0.00 | 0.00% | 6.25 | 6.38 | 35608 | 2248.14 | 0.54% |
| 2025-12-16 | 6.45 | 6.37 | -0.12 | -1.85% | 6.30 | 6.45 | 36672 | 2338.51 | 0.56% |
| 2025-12-15 | 6.38 | 6.49 | 0.10 | 1.56% | 6.30 | 6.50 | 43566 | 2797.38 | 0.66% |
| 2025-12-12 | 6.50 | 6.39 | -0.10 | -1.54% | 6.38 | 6.55 | 45152 | 2918.56 | 0.68% |
| 2025-12-11 | 6.65 | 6.49 | -0.18 | -2.70% | 6.49 | 6.71 | 52649 | 3450.91 | 0.80% |
| 2025-12-10 | 6.74 | 6.67 | -0.07 | -1.04% | 6.65 | 6.79 | 31942 | 2141.81 | 0.48% |
| 2025-12-09 | 6.75 | 6.74 | 0.00 | 0.00% | 6.70 | 6.81 | 40531 | 2739.73 | 0.61% |
| 2025-12-08 | 6.74 | 6.74 | -0.01 | -0.15% | 6.72 | 6.85 | 47193 | 3196.06 | 0.71% |
| 2025-12-05 | 6.68 | 6.75 | 0.04 | 0.60% | 6.61 | 6.75 | 38369 | 2573.60 | 0.58% |
| 2025-12-04 | 6.86 | 6.71 | -0.18 | -2.61% | 6.69 | 6.91 | 52790 | 3565.76 | 0.80% |
| 2025-12-03 | 6.99 | 6.89 | -0.09 | -1.29% | 6.82 | 6.99 | 54318 | 3737.23 | 0.82% |
| 2025-12-02 | 6.96 | 6.98 | -0.01 | -0.14% | 6.89 | 7.01 | 55995 | 3891.82 | 0.85% |
| 2025-12-01 | 7.01 | 6.99 | -0.05 | -0.71% | 6.98 | 7.10 | 92342 | 6487.23 | 1.40% |
| 2025-11-28 | 7.04 | 7.04 | 0.04 | 0.57% | 6.98 | 7.23 | 132226 | 9379.31 | 2.00% |
| 2025-11-27 | 7.05 | 7.00 | -0.06 | -0.85% | 6.96 | 7.05 | 58432 | 4091.53 | 0.88% |
| 2025-11-26 | 7.03 | 7.06 | 0.02 | 0.28% | 6.99 | 7.11 | 64120 | 4512.58 | 0.97% |
| 2025-11-25 | 7.00 | 7.04 | 0.04 | 0.57% | 6.96 | 7.12 | 68153 | 4821.81 | 1.03% |
| 2025-11-24 | 6.90 | 7.00 | 0.18 | 2.64% | 6.80 | 7.02 | 73932 | 5127.96 | 1.12% |
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。
