| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.93 | 6.82 | -0.17 | -2.43% | 6.74 | 7.06 | 77866 | 5352.35 | 1.18% |
| 2025-11-20 | 7.05 | 6.99 | 0.04 | 0.58% | 6.96 | 7.06 | 51784 | 3627.62 | 0.78% |
| 2025-11-19 | 7.06 | 6.95 | -0.12 | -1.70% | 6.92 | 7.07 | 66072 | 4615.63 | 1.00% |
| 2025-11-18 | 6.99 | 7.07 | 0.04 | 0.57% | 6.99 | 7.09 | 85294 | 6010.82 | 1.29% |
| 2025-11-17 | 6.95 | 7.03 | 0.07 | 1.01% | 6.89 | 7.04 | 56606 | 3955.36 | 0.86% |
| 2025-11-14 | 6.92 | 6.96 | 0.03 | 0.43% | 6.92 | 7.01 | 63308 | 4422.32 | 0.96% |
| 2025-11-13 | 6.93 | 6.93 | 0.01 | 0.14% | 6.87 | 6.94 | 37147 | 2565.80 | 0.56% |
| 2025-11-12 | 6.92 | 6.92 | 0.00 | 0.00% | 6.89 | 6.97 | 42528 | 2942.97 | 0.64% |
| 2025-11-11 | 6.91 | 6.92 | 0.00 | 0.00% | 6.85 | 6.94 | 36273 | 2504.45 | 0.55% |
| 2025-11-10 | 6.83 | 6.92 | 0.08 | 1.17% | 6.83 | 6.92 | 46148 | 3179.90 | 0.70% |
| 2025-11-07 | 6.86 | 6.84 | -0.04 | -0.58% | 6.84 | 6.92 | 35663 | 2451.67 | 0.54% |
| 2025-11-06 | 6.92 | 6.88 | -0.05 | -0.72% | 6.85 | 6.95 | 41172 | 2834.65 | 0.62% |
| 2025-11-05 | 6.92 | 6.93 | -0.03 | -0.43% | 6.89 | 6.96 | 62083 | 4298.85 | 0.94% |
| 2025-11-04 | 6.87 | 6.96 | 0.07 | 1.02% | 6.83 | 6.97 | 72644 | 5022.98 | 1.10% |
| 2025-11-03 | 6.79 | 6.89 | 0.10 | 1.47% | 6.78 | 6.90 | 64107 | 4394.65 | 0.97% |
| 2025-10-31 | 6.65 | 6.79 | 0.10 | 1.49% | 6.64 | 6.80 | 51659 | 3483.25 | 0.78% |
| 2025-10-30 | 6.70 | 6.69 | -0.05 | -0.74% | 6.67 | 6.77 | 28376 | 1904.55 | 0.43% |
| 2025-10-29 | 6.77 | 6.74 | -0.03 | -0.44% | 6.70 | 6.78 | 30173 | 2034.35 | 0.46% |
| 2025-10-28 | 6.73 | 6.77 | 0.05 | 0.74% | 6.70 | 6.78 | 32098 | 2169.42 | 0.49% |
| 2025-10-27 | 6.75 | 6.72 | -0.02 | -0.30% | 6.69 | 6.77 | 34400 | 2314.21 | 0.52% |
| 2025-10-24 | 6.80 | 6.74 | -0.05 | -0.74% | 6.70 | 6.80 | 32394 | 2180.26 | 0.49% |
| 2025-10-23 | 6.73 | 6.79 | 0.06 | 0.89% | 6.70 | 6.80 | 45116 | 3054.04 | 0.68% |
| 2025-10-22 | 6.68 | 6.73 | 0.02 | 0.30% | 6.67 | 6.78 | 35900 | 2422.19 | 0.54% |
| 2025-10-21 | 6.53 | 6.71 | 0.16 | 2.44% | 6.53 | 6.71 | 55078 | 3658.33 | 0.83% |
| 2025-10-20 | 6.59 | 6.55 | -0.02 | -0.30% | 6.50 | 6.60 | 27273 | 1783.15 | 0.41% |
| 2025-10-17 | 6.60 | 6.57 | -0.03 | -0.45% | 6.54 | 6.64 | 29751 | 1961.99 | 0.45% |
| 2025-10-16 | 6.65 | 6.60 | -0.03 | -0.45% | 6.58 | 6.66 | 27153 | 1796.11 | 0.41% |
| 2025-10-15 | 6.62 | 6.63 | 0.00 | 0.00% | 6.60 | 6.66 | 22316 | 1479.71 | 0.34% |
| 2025-10-14 | 6.60 | 6.63 | 0.03 | 0.45% | 6.60 | 6.65 | 24999 | 1655.18 | 0.38% |
| 2025-10-13 | 6.53 | 6.60 | -0.05 | -0.75% | 6.42 | 6.61 | 29454 | 1926.62 | 0.45% |
| 2025-10-10 | 6.60 | 6.65 | 0.04 | 0.61% | 6.58 | 6.66 | 25300 | 1676.71 | 0.38% |
| 2025-10-09 | 6.55 | 6.61 | 0.06 | 0.92% | 6.51 | 6.64 | 34711 | 2281.90 | 0.53% |
| 2025-09-30 | 6.61 | 6.55 | -0.04 | -0.61% | 6.55 | 6.62 | 24960 | 1641.92 | 0.38% |
| 2025-09-29 | 6.56 | 6.59 | 0.03 | 0.46% | 6.47 | 6.60 | 26859 | 1757.80 | 0.41% |
| 2025-09-26 | 6.58 | 6.56 | -0.01 | -0.15% | 6.50 | 6.59 | 23826 | 1560.58 | 0.36% |
| 2025-09-25 | 6.59 | 6.57 | -0.02 | -0.30% | 6.55 | 6.65 | 26405 | 1741.60 | 0.40% |
| 2025-09-24 | 6.51 | 6.59 | 0.05 | 0.76% | 6.48 | 6.61 | 35261 | 2315.52 | 0.53% |
| 2025-09-23 | 6.61 | 6.54 | -0.09 | -1.36% | 6.40 | 6.62 | 42589 | 2768.82 | 0.64% |
| 2025-09-22 | 6.72 | 6.63 | -0.07 | -1.04% | 6.60 | 6.72 | 31424 | 2082.36 | 0.48% |
| 2025-09-19 | 6.69 | 6.70 | -0.01 | -0.15% | 6.63 | 6.73 | 41238 | 2752.52 | 0.62% |
| 2025-09-18 | 6.82 | 6.71 | -0.11 | -1.61% | 6.67 | 6.84 | 60769 | 4110.95 | 0.92% |
| 2025-09-17 | 6.83 | 6.82 | -0.01 | -0.15% | 6.75 | 6.84 | 39251 | 2671.35 | 0.59% |
| 2025-09-16 | 6.81 | 6.83 | 0.04 | 0.59% | 6.77 | 6.83 | 42712 | 2907.52 | 0.65% |
| 2025-09-15 | 6.82 | 6.79 | -0.02 | -0.29% | 6.72 | 6.82 | 34560 | 2340.85 | 0.52% |
| 2025-09-12 | 6.82 | 6.81 | 0.00 | 0.00% | 6.77 | 6.84 | 44549 | 3033.27 | 0.67% |
| 2025-09-11 | 6.79 | 6.81 | 0.03 | 0.44% | 6.67 | 6.81 | 53530 | 3607.17 | 0.81% |
| 2025-09-10 | 6.74 | 6.78 | 0.08 | 1.19% | 6.72 | 6.82 | 53801 | 3645.37 | 0.81% |
| 2025-09-09 | 6.77 | 6.70 | -0.07 | -1.03% | 6.69 | 6.79 | 51892 | 3493.23 | 0.79% |
| 2025-09-08 | 6.70 | 6.77 | 0.07 | 1.04% | 6.69 | 6.80 | 53280 | 3588.97 | 0.81% |
| 2025-09-05 | 6.67 | 6.70 | 0.05 | 0.75% | 6.58 | 6.70 | 53389 | 3555.20 | 0.81% |
| 2025-09-04 | 6.61 | 6.65 | 0.01 | 0.15% | 6.57 | 6.69 | 55277 | 3669.60 | 0.84% |
| 2025-09-03 | 6.78 | 6.64 | -0.13 | -1.92% | 6.61 | 6.82 | 64893 | 4352.02 | 0.98% |
| 2025-09-02 | 6.91 | 6.77 | -0.14 | -2.03% | 6.71 | 6.91 | 87166 | 5908.53 | 1.32% |
| 2025-09-01 | 6.88 | 6.91 | -0.01 | -0.14% | 6.83 | 6.93 | 69314 | 4769.56 | 1.05% |
| 2025-08-29 | 6.92 | 6.92 | -0.05 | -0.72% | 6.89 | 6.99 | 64760 | 4488.22 | 0.98% |
| 2025-08-28 | 7.04 | 6.97 | -0.06 | -0.85% | 6.74 | 7.09 | 144571 | 10050.05 | 2.19% |
| 2025-08-27 | 7.24 | 7.03 | -0.21 | -2.90% | 7.02 | 7.26 | 139553 | 9980.86 | 2.11% |
| 2025-08-26 | 7.25 | 7.24 | 0.00 | 0.00% | 7.20 | 7.29 | 143965 | 10450.39 | 2.18% |
| 2025-08-25 | 7.22 | 7.24 | 0.03 | 0.42% | 7.16 | 7.24 | 150332 | 10838.31 | 2.28% |
| 2025-08-22 | 7.23 | 7.21 | -0.01 | -0.14% | 7.15 | 7.25 | 124991 | 8983.56 | 1.89% |
| 2025-08-21 | 7.22 | 7.22 | -0.02 | -0.28% | 7.19 | 7.28 | 142511 | 10310.13 | 2.16% |
| 2025-08-20 | 7.21 | 7.24 | 0.02 | 0.28% | 7.16 | 7.29 | 190074 | 13711.87 | 2.88% |
| 2025-08-19 | 7.37 | 7.22 | -0.19 | -2.56% | 7.12 | 7.37 | 442126 | 31896.51 | 6.69% |
| 2025-08-18 | 6.93 | 7.41 | 0.50 | 7.24% | 6.91 | 7.60 | 531769 | 39615.95 | 8.05% |
| 2025-08-15 | 6.90 | 6.91 | 0.01 | 0.14% | 6.87 | 6.93 | 72004 | 4967.65 | 1.09% |
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。
