| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.45 | 10.36 | -0.05 | -0.48% | 10.35 | 10.47 | 89858 | 9325.42 | 0.67% |
| 2025-10-24 | 10.37 | 10.41 | 0.01 | 0.10% | 10.33 | 10.46 | 103406 | 10747.69 | 0.77% |
| 2025-10-23 | 10.31 | 10.40 | 0.06 | 0.58% | 10.27 | 10.41 | 95816 | 9924.48 | 0.71% |
| 2025-10-22 | 10.30 | 10.34 | 0.04 | 0.39% | 10.26 | 10.42 | 83648 | 8656.40 | 0.62% |
| 2025-10-21 | 10.22 | 10.30 | 0.05 | 0.49% | 10.22 | 10.31 | 91393 | 9389.75 | 0.68% |
| 2025-10-20 | 10.23 | 10.25 | 0.05 | 0.49% | 10.17 | 10.27 | 89299 | 9123.25 | 0.66% |
| 2025-10-17 | 10.33 | 10.20 | -0.12 | -1.16% | 10.18 | 10.35 | 121858 | 12492.60 | 0.90% |
| 2025-10-16 | 10.39 | 10.32 | -0.09 | -0.86% | 10.28 | 10.41 | 110582 | 11436.41 | 0.82% |
| 2025-10-15 | 10.53 | 10.41 | -0.11 | -1.05% | 10.37 | 10.53 | 140628 | 14670.59 | 1.04% |
| 2025-10-14 | 10.55 | 10.52 | 0.01 | 0.10% | 10.43 | 10.59 | 149314 | 15682.94 | 1.11% |
| 2025-10-13 | 10.38 | 10.51 | -0.01 | -0.10% | 10.32 | 10.59 | 195122 | 20406.43 | 1.45% |
| 2025-10-10 | 10.37 | 10.52 | 0.15 | 1.45% | 10.32 | 10.57 | 190761 | 19953.66 | 1.42% |
| 2025-10-09 | 10.17 | 10.37 | 0.21 | 2.07% | 10.17 | 10.72 | 314861 | 33086.13 | 2.34% |
| 2025-09-30 | 10.16 | 10.16 | 0.02 | 0.20% | 10.14 | 10.22 | 72767 | 7405.01 | 0.54% |
| 2025-09-29 | 10.11 | 10.14 | 0.04 | 0.40% | 10.07 | 10.20 | 107658 | 10937.46 | 0.80% |
| 2025-09-26 | 10.11 | 10.10 | -0.03 | -0.30% | 10.06 | 10.13 | 103923 | 10485.74 | 0.77% |
| 2025-09-25 | 10.34 | 10.13 | -0.22 | -2.13% | 10.11 | 10.34 | 193635 | 19765.36 | 1.44% |
| 2025-09-24 | 10.30 | 10.35 | -0.02 | -0.19% | 10.29 | 10.43 | 130174 | 13493.29 | 0.97% |
| 2025-09-23 | 10.31 | 10.37 | 0.06 | 0.58% | 10.18 | 10.44 | 220736 | 22746.56 | 1.64% |
| 2025-09-22 | 10.43 | 10.31 | -0.10 | -0.96% | 10.23 | 10.48 | 180269 | 18597.22 | 1.34% |
| 2025-09-19 | 10.38 | 10.41 | 0.01 | 0.10% | 10.30 | 10.47 | 204997 | 21286.41 | 1.52% |
| 2025-09-18 | 10.23 | 10.40 | 0.17 | 1.66% | 10.20 | 10.48 | 245053 | 25270.64 | 1.82% |
| 2025-09-17 | 10.23 | 10.23 | -0.01 | -0.10% | 10.17 | 10.27 | 90500 | 9251.53 | 0.67% |
| 2025-09-16 | 10.23 | 10.24 | 0.02 | 0.20% | 10.13 | 10.27 | 105091 | 10699.46 | 0.78% |
| 2025-09-15 | 10.21 | 10.22 | 0.00 | 0.00% | 10.12 | 10.37 | 155965 | 15916.78 | 1.16% |
| 2025-09-12 | 10.34 | 10.22 | -0.09 | -0.87% | 10.22 | 10.35 | 108228 | 11125.67 | 0.80% |
| 2025-09-11 | 10.23 | 10.31 | 0.07 | 0.68% | 10.15 | 10.32 | 130916 | 13405.81 | 0.97% |
| 2025-09-10 | 10.19 | 10.24 | 0.05 | 0.49% | 10.17 | 10.27 | 88962 | 9098.75 | 0.66% |
| 2025-09-09 | 10.25 | 10.19 | -0.06 | -0.59% | 10.13 | 10.25 | 87937 | 8952.37 | 0.65% |
| 2025-09-08 | 10.21 | 10.25 | 0.02 | 0.20% | 10.15 | 10.27 | 104258 | 10656.74 | 0.77% |
| 2025-09-05 | 10.08 | 10.23 | 0.14 | 1.39% | 10.05 | 10.24 | 128626 | 13075.18 | 0.95% |
| 2025-09-04 | 10.06 | 10.09 | 0.03 | 0.30% | 10.01 | 10.10 | 96931 | 9751.87 | 0.72% |
| 2025-09-03 | 10.17 | 10.06 | -0.06 | -0.59% | 10.03 | 10.20 | 103265 | 10436.03 | 0.77% |
| 2025-09-02 | 10.24 | 10.12 | -0.11 | -1.08% | 10.05 | 10.24 | 128770 | 13033.07 | 0.96% |
| 2025-09-01 | 10.32 | 10.23 | -0.04 | -0.39% | 10.17 | 10.35 | 138945 | 14191.78 | 1.03% |
| 2025-08-29 | 10.34 | 10.27 | -0.06 | -0.58% | 10.26 | 10.43 | 158322 | 16365.78 | 1.18% |
| 2025-08-28 | 10.52 | 10.33 | -0.18 | -1.71% | 10.13 | 10.59 | 300820 | 31104.39 | 2.23% |
| 2025-08-27 | 10.49 | 10.51 | 0.02 | 0.19% | 10.47 | 10.78 | 418200 | 44628.18 | 3.10% |
| 2025-08-26 | 10.46 | 10.49 | 0.01 | 0.10% | 10.43 | 10.52 | 167256 | 17529.09 | 1.24% |
| 2025-08-25 | 10.60 | 10.48 | -0.04 | -0.38% | 10.45 | 10.63 | 183776 | 19287.47 | 1.36% |
| 2025-08-22 | 10.51 | 10.52 | 0.01 | 0.10% | 10.42 | 10.53 | 166683 | 17463.62 | 1.24% |
| 2025-08-21 | 10.56 | 10.51 | -0.01 | -0.10% | 10.44 | 10.60 | 157947 | 16577.94 | 1.17% |
| 2025-08-20 | 10.41 | 10.52 | 0.13 | 1.25% | 10.38 | 10.80 | 278527 | 29387.02 | 2.07% |
| 2025-08-19 | 10.49 | 10.39 | -0.07 | -0.67% | 10.36 | 10.50 | 168391 | 17532.22 | 1.25% |
| 2025-08-18 | 10.17 | 10.46 | 0.30 | 2.95% | 10.17 | 10.64 | 443381 | 46297.93 | 3.29% |
| 2025-08-15 | 10.13 | 10.16 | 0.03 | 0.30% | 10.08 | 10.17 | 124476 | 12604.63 | 0.92% |
| 2025-08-14 | 10.28 | 10.13 | -0.15 | -1.46% | 10.11 | 10.28 | 147839 | 15066.10 | 1.10% |
| 2025-08-13 | 10.12 | 10.28 | 0.19 | 1.88% | 10.11 | 10.32 | 318711 | 32538.84 | 2.37% |
| 2025-08-12 | 10.05 | 10.09 | 0.04 | 0.40% | 10.04 | 10.10 | 92791 | 9354.46 | 0.69% |
| 2025-08-11 | 10.00 | 10.05 | 0.05 | 0.50% | 10.00 | 10.07 | 100296 | 10074.92 | 0.74% |
| 2025-08-08 | 9.99 | 10.00 | 0.01 | 0.10% | 9.96 | 10.01 | 62679 | 6262.30 | 0.47% |
| 2025-08-07 | 10.01 | 9.99 | -0.01 | -0.10% | 9.97 | 10.02 | 60182 | 6014.52 | 0.45% |
| 2025-08-06 | 10.01 | 10.00 | -0.01 | -0.10% | 9.96 | 10.02 | 85594 | 8554.65 | 0.64% |
| 2025-08-05 | 10.00 | 10.01 | 0.00 | 0.00% | 9.99 | 10.06 | 98172 | 9831.94 | 0.73% |
| 2025-08-04 | 9.97 | 10.01 | 0.00 | 0.00% | 9.94 | 10.01 | 65279 | 6510.89 | 0.48% |
| 2025-08-01 | 9.99 | 10.01 | 0.02 | 0.20% | 9.94 | 10.04 | 88728 | 8857.36 | 0.66% |
| 2025-07-31 | 10.11 | 9.99 | -0.15 | -1.48% | 9.96 | 10.14 | 162007 | 16246.94 | 1.20% |
| 2025-07-30 | 10.08 | 10.14 | 0.06 | 0.60% | 10.07 | 10.23 | 186627 | 18948.72 | 1.39% |
| 2025-07-29 | 10.09 | 10.08 | -0.03 | -0.30% | 10.03 | 10.12 | 94501 | 9507.35 | 0.70% |
| 2025-07-28 | 10.18 | 10.11 | -0.03 | -0.30% | 10.07 | 10.18 | 120088 | 12134.42 | 0.89% |
| 2025-07-25 | 10.19 | 10.14 | -0.05 | -0.49% | 10.14 | 10.24 | 134418 | 13688.17 | 1.00% |
| 2025-07-24 | 10.12 | 10.19 | 0.10 | 0.99% | 10.07 | 10.23 | 155026 | 15758.16 | 1.15% |
| 2025-07-23 | 10.08 | 10.09 | 0.00 | 0.00% | 10.06 | 10.24 | 145313 | 14725.63 | 1.08% |
| 2025-07-22 | 10.03 | 10.09 | 0.06 | 0.60% | 9.99 | 10.09 | 118720 | 11921.74 | 0.88% |
| 2025-07-21 | 10.01 | 10.03 | 0.03 | 0.30% | 9.98 | 10.05 | 118376 | 11861.80 | 0.88% |
| 2025-07-18 | 10.01 | 10.00 | -0.01 | -0.10% | 9.97 | 10.03 | 77446 | 7742.12 | 0.57% |
| 2025-07-17 | 9.99 | 10.01 | 0.01 | 0.10% | 9.97 | 10.05 | 88537 | 8851.68 | 0.66% |
| 2025-07-16 | 9.95 | 10.00 | 0.02 | 0.20% | 9.95 | 10.05 | 92572 | 9255.21 | 0.69% |
| 2025-07-15 | 10.18 | 9.98 | -0.27 | -2.63% | 9.91 | 10.18 | 266703 | 26735.47 | 1.98% |
| 2025-07-14 | 10.29 | 10.25 | -0.05 | -0.49% | 10.24 | 10.32 | 108379 | 11135.06 | 0.80% |
| 2025-07-11 | 10.31 | 10.30 | 0.02 | 0.19% | 10.20 | 10.31 | 135703 | 13935.42 | 1.01% |
| 2025-07-10 | 10.28 | 10.28 | 0.01 | 0.10% | 10.24 | 10.32 | 115518 | 11856.58 | 0.86% |
| 2025-07-09 | 10.18 | 10.27 | 0.09 | 0.88% | 10.16 | 10.35 | 169630 | 17433.38 | 1.26% |
| 2025-07-08 | 10.12 | 10.18 | 0.05 | 0.49% | 10.12 | 10.20 | 70937 | 7213.59 | 0.53% |
| 2025-07-07 | 10.10 | 10.13 | 0.03 | 0.30% | 10.07 | 10.18 | 83132 | 8429.22 | 0.62% |
| 2025-07-04 | 10.18 | 10.10 | -0.08 | -0.79% | 10.08 | 10.19 | 138362 | 13984.91 | 1.03% |
| 2025-07-03 | 10.20 | 10.18 | -0.04 | -0.39% | 10.16 | 10.25 | 84610 | 8616.40 | 0.63% |
| 2025-07-02 | 10.22 | 10.22 | 0.00 | 0.00% | 10.17 | 10.23 | 60409 | 6156.19 | 0.45% |
| 2025-07-01 | 10.27 | 10.22 | -0.05 | -0.49% | 10.18 | 10.27 | 72932 | 7448.92 | 0.54% |
| 2025-06-30 | 10.23 | 10.27 | 0.06 | 0.59% | 10.19 | 10.36 | 99948 | 10275.16 | 0.74% |
中文传媒(600373)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。
