| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 7.04 | 6.98 | -0.07 | -0.99% | 6.95 | 7.07 | 68120 | 4761.18 | 1.01% |
| 2025-06-16 | 6.86 | 7.05 | 0.12 | 1.73% | 6.86 | 7.13 | 94219 | 6612.88 | 1.40% |
| 2025-06-13 | 7.19 | 6.93 | -0.31 | -4.28% | 6.93 | 7.22 | 141922 | 9961.99 | 2.11% |
| 2025-06-12 | 7.12 | 7.24 | 0.03 | 0.42% | 7.12 | 7.30 | 192213 | 13860.29 | 2.86% |
| 2025-06-11 | 7.56 | 7.21 | 0.14 | 1.98% | 7.17 | 7.74 | 292983 | 21612.24 | 4.37% |
| 2025-06-10 | 7.06 | 7.07 | 0.05 | 0.71% | 6.94 | 7.15 | 63277 | 4457.93 | 0.94% |
| 2025-06-09 | 6.99 | 7.02 | 0.03 | 0.43% | 6.96 | 7.04 | 46406 | 3252.45 | 0.69% |
| 2025-06-06 | 6.97 | 6.99 | -0.01 | -0.14% | 6.94 | 7.04 | 39402 | 2744.77 | 0.59% |
| 2025-06-05 | 6.99 | 7.00 | -0.02 | -0.28% | 6.96 | 7.08 | 43417 | 3043.17 | 0.65% |
| 2025-06-04 | 7.02 | 7.02 | 0.02 | 0.29% | 6.95 | 7.04 | 32770 | 2289.35 | 0.49% |
| 2025-06-03 | 6.92 | 7.00 | 0.09 | 1.30% | 6.85 | 7.06 | 60441 | 4223.16 | 0.90% |
| 2025-05-30 | 6.95 | 6.91 | -0.05 | -0.72% | 6.89 | 6.99 | 32384 | 2245.73 | 0.48% |
| 2025-05-29 | 6.85 | 6.96 | 0.13 | 1.90% | 6.81 | 6.98 | 51823 | 3590.20 | 0.77% |
| 2025-05-28 | 6.88 | 6.83 | -0.05 | -0.73% | 6.78 | 6.90 | 33196 | 2266.40 | 0.49% |
| 2025-05-27 | 6.86 | 6.88 | 0.04 | 0.58% | 6.78 | 6.96 | 44783 | 3070.79 | 0.67% |
| 2025-05-26 | 6.71 | 6.84 | 0.13 | 1.94% | 6.70 | 6.92 | 49417 | 3375.60 | 0.74% |
| 2025-05-23 | 6.85 | 6.71 | -0.14 | -2.04% | 6.68 | 6.87 | 44235 | 2993.45 | 0.66% |
| 2025-05-22 | 6.96 | 6.85 | -0.09 | -1.30% | 6.80 | 6.99 | 32620 | 2241.96 | 0.49% |
| 2025-05-21 | 6.94 | 6.94 | -0.03 | -0.43% | 6.90 | 7.00 | 41159 | 2855.74 | 0.61% |
| 2025-05-20 | 6.82 | 6.97 | 0.17 | 2.50% | 6.76 | 6.97 | 53399 | 3683.01 | 0.80% |
| 2025-05-19 | 6.72 | 6.80 | 0.09 | 1.34% | 6.69 | 6.81 | 41600 | 2815.57 | 0.62% |
| 2025-05-16 | 6.70 | 6.71 | 0.00 | 0.00% | 6.67 | 6.74 | 33110 | 2221.81 | 0.49% |
| 2025-05-15 | 6.77 | 6.71 | -0.07 | -1.03% | 6.70 | 6.80 | 28398 | 1911.40 | 0.42% |
| 2025-05-14 | 6.81 | 6.78 | 0.00 | 0.00% | 6.73 | 6.84 | 47829 | 3242.10 | 0.71% |
| 2025-05-13 | 6.82 | 6.78 | 0.06 | 0.89% | 6.70 | 6.85 | 61050 | 4137.53 | 0.91% |
| 2025-05-12 | 6.73 | 6.72 | 0.00 | 0.00% | 6.71 | 6.77 | 37903 | 2552.19 | 0.56% |
| 2025-05-09 | 6.84 | 6.72 | -0.08 | -1.18% | 6.69 | 6.84 | 52087 | 3504.77 | 0.78% |
| 2025-05-08 | 6.75 | 6.80 | 0.05 | 0.74% | 6.71 | 6.85 | 54751 | 3714.96 | 0.82% |
| 2025-05-07 | 6.74 | 6.75 | 0.01 | 0.15% | 6.68 | 6.79 | 49983 | 3370.69 | 0.74% |
| 2025-05-06 | 6.61 | 6.74 | 0.18 | 2.74% | 6.57 | 6.76 | 73495 | 4905.55 | 1.09% |
| 2025-04-30 | 6.68 | 6.56 | -0.09 | -1.35% | 6.54 | 6.73 | 71519 | 4743.50 | 1.07% |
| 2025-04-29 | 6.60 | 6.65 | 0.09 | 1.37% | 6.52 | 6.74 | 73576 | 4903.86 | 1.10% |
| 2025-04-28 | 6.52 | 6.56 | 0.02 | 0.31% | 6.51 | 6.66 | 57764 | 3801.85 | 0.86% |
| 2025-04-25 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.59 | 30817 | 2019.05 | 0.46% |
| 2025-04-24 | 6.51 | 6.54 | 0.00 | 0.00% | 6.50 | 6.63 | 49379 | 3236.16 | 0.74% |
| 2025-04-23 | 6.54 | 6.54 | 0.00 | 0.00% | 6.48 | 6.60 | 39201 | 2559.87 | 0.58% |
| 2025-04-22 | 6.54 | 6.54 | -0.01 | -0.15% | 6.49 | 6.59 | 32773 | 2140.41 | 0.49% |
| 2025-04-21 | 6.44 | 6.55 | 0.12 | 1.87% | 6.38 | 6.58 | 50712 | 3299.29 | 0.76% |
| 2025-04-18 | 6.45 | 6.43 | -0.03 | -0.46% | 6.36 | 6.48 | 35658 | 2287.34 | 0.53% |
| 2025-04-17 | 6.45 | 6.46 | -0.03 | -0.46% | 6.40 | 6.52 | 45336 | 2937.90 | 0.68% |
| 2025-04-16 | 6.51 | 6.49 | -0.03 | -0.46% | 6.37 | 6.62 | 55773 | 3620.85 | 0.83% |
| 2025-04-15 | 6.50 | 6.52 | 0.02 | 0.31% | 6.47 | 6.63 | 49591 | 3234.74 | 0.74% |
| 2025-04-14 | 6.43 | 6.50 | 0.10 | 1.56% | 6.40 | 6.54 | 48743 | 3163.37 | 0.73% |
| 2025-04-11 | 6.37 | 6.40 | -0.05 | -0.78% | 6.36 | 6.51 | 65414 | 4210.13 | 0.97% |
| 2025-04-10 | 6.44 | 6.45 | 0.06 | 0.94% | 6.44 | 6.65 | 91825 | 5993.31 | 1.37% |
| 2025-04-09 | 6.21 | 6.39 | 0.12 | 1.91% | 5.90 | 6.44 | 88591 | 5513.01 | 1.32% |
| 2025-04-08 | 6.18 | 6.27 | 0.05 | 0.80% | 6.14 | 6.32 | 95563 | 5943.12 | 1.42% |
| 2025-04-07 | 6.63 | 6.22 | -0.69 | -9.99% | 6.22 | 6.65 | 115459 | 7306.66 | 1.72% |
| 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% |
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。
