| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 10.18 | 10.31 | 0.09 | 0.88% | 10.16 | 10.35 | 80662 | 8299.61 | 0.60% |
| 2025-06-13 | 10.48 | 10.22 | -0.28 | -2.67% | 10.20 | 10.48 | 147460 | 15183.55 | 1.09% |
| 2025-06-12 | 10.78 | 10.90 | 0.11 | 1.02% | 10.73 | 10.95 | 141117 | 15356.52 | 1.05% |
| 2025-06-11 | 10.75 | 10.79 | 0.04 | 0.37% | 10.75 | 10.85 | 110257 | 11916.02 | 0.82% |
| 2025-06-10 | 10.69 | 10.75 | 0.06 | 0.56% | 10.64 | 10.78 | 109398 | 11733.32 | 0.81% |
| 2025-06-09 | 10.69 | 10.69 | 0.02 | 0.19% | 10.64 | 10.72 | 65888 | 7046.49 | 0.49% |
| 2025-06-06 | 10.72 | 10.67 | -0.04 | -0.37% | 10.65 | 10.73 | 62137 | 6637.97 | 0.46% |
| 2025-06-05 | 10.60 | 10.71 | 0.10 | 0.94% | 10.60 | 10.73 | 105213 | 11236.38 | 0.78% |
| 2025-06-04 | 10.58 | 10.61 | 0.02 | 0.19% | 10.56 | 10.62 | 45126 | 4779.33 | 0.33% |
| 2025-06-03 | 10.51 | 10.59 | 0.00 | 0.00% | 10.51 | 10.65 | 60123 | 6375.99 | 0.45% |
| 2025-05-30 | 10.61 | 10.59 | 0.00 | 0.00% | 10.54 | 10.63 | 67286 | 7116.86 | 0.50% |
| 2025-05-29 | 10.48 | 10.59 | 0.09 | 0.86% | 10.46 | 10.59 | 60791 | 6413.28 | 0.45% |
| 2025-05-28 | 10.46 | 10.50 | 0.02 | 0.19% | 10.45 | 10.51 | 32995 | 3456.93 | 0.24% |
| 2025-05-27 | 10.51 | 10.48 | -0.05 | -0.47% | 10.43 | 10.53 | 46293 | 4849.59 | 0.34% |
| 2025-05-26 | 10.42 | 10.53 | 0.11 | 1.06% | 10.41 | 10.57 | 62324 | 6557.14 | 0.46% |
| 2025-05-23 | 10.50 | 10.42 | -0.07 | -0.67% | 10.42 | 10.56 | 54039 | 5668.51 | 0.40% |
| 2025-05-22 | 10.54 | 10.49 | -0.06 | -0.57% | 10.48 | 10.56 | 53122 | 5582.74 | 0.39% |
| 2025-05-21 | 10.58 | 10.55 | -0.04 | -0.38% | 10.53 | 10.60 | 42997 | 4541.25 | 0.32% |
| 2025-05-20 | 10.48 | 10.59 | 0.13 | 1.24% | 10.43 | 10.59 | 83265 | 8769.01 | 0.62% |
| 2025-05-19 | 10.44 | 10.46 | 0.03 | 0.29% | 10.36 | 10.49 | 48737 | 5085.55 | 0.36% |
| 2025-05-16 | 10.48 | 10.43 | -0.06 | -0.57% | 10.43 | 10.50 | 54625 | 5710.57 | 0.41% |
| 2025-05-15 | 10.59 | 10.49 | -0.10 | -0.94% | 10.49 | 10.59 | 77367 | 8139.65 | 0.57% |
| 2025-05-14 | 10.56 | 10.59 | 0.03 | 0.28% | 10.50 | 10.65 | 84431 | 8917.09 | 0.63% |
| 2025-05-13 | 10.67 | 10.56 | -0.06 | -0.56% | 10.56 | 10.69 | 72684 | 7709.68 | 0.54% |
| 2025-05-12 | 10.61 | 10.62 | 0.05 | 0.47% | 10.56 | 10.63 | 57929 | 6140.67 | 0.43% |
| 2025-05-09 | 10.69 | 10.57 | -0.12 | -1.12% | 10.57 | 10.70 | 71191 | 7545.17 | 0.53% |
| 2025-05-08 | 10.68 | 10.69 | 0.02 | 0.19% | 10.63 | 10.73 | 71259 | 7616.78 | 0.53% |
| 2025-05-07 | 10.77 | 10.67 | -0.06 | -0.56% | 10.64 | 10.85 | 96000 | 10281.25 | 0.71% |
| 2025-05-06 | 10.56 | 10.73 | 0.22 | 2.09% | 10.55 | 10.73 | 115201 | 12284.12 | 0.86% |
| 2025-04-30 | 10.50 | 10.51 | -0.14 | -1.31% | 10.39 | 10.62 | 114761 | 12058.32 | 0.85% |
| 2025-04-29 | 10.52 | 10.65 | 0.12 | 1.14% | 10.49 | 10.67 | 72751 | 7725.95 | 0.54% |
| 2025-04-28 | 10.69 | 10.53 | -0.19 | -1.77% | 10.50 | 10.75 | 115881 | 12253.82 | 0.86% |
| 2025-04-25 | 10.75 | 10.72 | 0.01 | 0.09% | 10.70 | 10.80 | 67838 | 7289.85 | 0.50% |
| 2025-04-24 | 10.94 | 10.71 | -0.22 | -2.01% | 10.70 | 10.96 | 135390 | 14622.88 | 1.00% |
| 2025-04-23 | 11.06 | 10.93 | -0.11 | -1.00% | 10.93 | 11.12 | 122823 | 13495.13 | 0.91% |
| 2025-04-22 | 11.08 | 11.04 | -0.10 | -0.90% | 11.01 | 11.13 | 111766 | 12344.66 | 0.83% |
| 2025-04-21 | 11.06 | 11.14 | 0.02 | 0.18% | 11.01 | 11.16 | 115494 | 12834.21 | 0.86% |
| 2025-04-18 | 11.23 | 11.12 | -0.19 | -1.68% | 11.05 | 11.31 | 155559 | 17329.72 | 1.15% |
| 2025-04-17 | 11.50 | 11.31 | -0.39 | -3.33% | 11.29 | 11.55 | 227275 | 25813.63 | 1.69% |
| 2025-04-16 | 11.70 | 11.70 | 0.01 | 0.09% | 11.50 | 11.93 | 457902 | 53667.59 | 3.40% |
| 2025-04-15 | 11.03 | 11.69 | 0.65 | 5.89% | 11.02 | 11.81 | 395816 | 45576.53 | 2.94% |
| 2025-04-14 | 11.14 | 11.04 | -0.05 | -0.45% | 10.97 | 11.15 | 112997 | 12488.53 | 0.84% |
| 2025-04-11 | 11.28 | 11.09 | -0.19 | -1.68% | 11.07 | 11.41 | 187995 | 21141.26 | 1.40% |
| 2025-04-10 | 11.33 | 11.28 | -0.05 | -0.44% | 11.20 | 11.48 | 205775 | 23362.49 | 1.53% |
| 2025-04-09 | 10.73 | 11.33 | 0.49 | 4.52% | 10.52 | 11.46 | 285786 | 31754.70 | 2.12% |
| 2025-04-08 | 10.43 | 10.84 | 0.45 | 4.33% | 10.42 | 10.99 | 226831 | 24502.21 | 1.68% |
| 2025-04-07 | 10.85 | 10.39 | -0.81 | -7.23% | 10.08 | 10.92 | 277814 | 29207.10 | 2.06% |
| 2025-04-03 | 11.00 | 11.20 | 0.15 | 1.36% | 10.97 | 11.23 | 109884 | 12246.59 | 0.82% |
| 2025-04-02 | 11.05 | 11.05 | -0.01 | -0.09% | 11.03 | 11.12 | 51744 | 5728.67 | 0.38% |
| 2025-04-01 | 10.90 | 11.06 | 0.15 | 1.37% | 10.90 | 11.12 | 110905 | 12261.56 | 0.82% |
| 2025-03-31 | 11.27 | 10.91 | -0.39 | -3.45% | 10.89 | 11.27 | 173112 | 19128.72 | 1.28% |
| 2025-03-28 | 11.29 | 11.30 | 0.02 | 0.18% | 11.22 | 11.33 | 99791 | 11255.89 | 0.74% |
| 2025-03-27 | 11.25 | 11.28 | 0.04 | 0.36% | 11.19 | 11.33 | 102170 | 11520.02 | 0.76% |
| 2025-03-26 | 11.21 | 11.24 | -0.02 | -0.18% | 11.20 | 11.32 | 105677 | 11896.55 | 0.78% |
| 2025-03-25 | 11.21 | 11.26 | 0.03 | 0.27% | 11.12 | 11.29 | 122713 | 13750.81 | 0.91% |
| 2025-03-24 | 11.19 | 11.23 | 0.06 | 0.54% | 11.12 | 11.30 | 106759 | 11952.80 | 0.79% |
| 2025-03-21 | 11.23 | 11.17 | -0.06 | -0.53% | 11.14 | 11.26 | 96305 | 10786.76 | 0.71% |
| 2025-03-20 | 11.32 | 11.23 | -0.11 | -0.97% | 11.23 | 11.34 | 118661 | 13381.60 | 0.88% |
| 2025-03-19 | 11.38 | 11.34 | -0.03 | -0.26% | 11.28 | 11.38 | 93014 | 10549.41 | 0.69% |
| 2025-03-18 | 11.39 | 11.37 | -0.01 | -0.09% | 11.35 | 11.44 | 73686 | 8380.58 | 0.55% |
| 2025-03-17 | 11.43 | 11.38 | -0.04 | -0.35% | 11.36 | 11.45 | 104296 | 11886.00 | 0.77% |
| 2025-03-14 | 11.38 | 11.42 | 0.05 | 0.44% | 11.31 | 11.43 | 147958 | 16838.78 | 1.10% |
| 2025-03-13 | 11.45 | 11.37 | -0.08 | -0.70% | 11.28 | 11.45 | 103014 | 11683.10 | 0.76% |
| 2025-03-12 | 11.33 | 11.45 | 0.11 | 0.97% | 11.32 | 11.51 | 143437 | 16392.79 | 1.06% |
| 2025-03-11 | 11.28 | 11.34 | -0.03 | -0.26% | 11.23 | 11.35 | 90466 | 10206.35 | 0.67% |
| 2025-03-10 | 11.17 | 11.37 | 0.19 | 1.70% | 11.09 | 11.40 | 133160 | 15023.99 | 0.99% |
| 2025-03-07 | 11.28 | 11.18 | -0.12 | -1.06% | 11.15 | 11.31 | 106986 | 12003.35 | 0.79% |
| 2025-03-06 | 11.14 | 11.30 | 0.18 | 1.62% | 11.12 | 11.32 | 157155 | 17630.89 | 1.17% |
| 2025-03-05 | 11.26 | 11.12 | -0.14 | -1.24% | 11.07 | 11.28 | 121499 | 13543.72 | 0.90% |
| 2025-03-04 | 11.26 | 11.26 | -0.03 | -0.27% | 11.24 | 11.30 | 88749 | 9998.56 | 0.66% |
| 2025-03-03 | 11.33 | 11.29 | -0.02 | -0.18% | 11.26 | 11.35 | 84242 | 9527.75 | 0.63% |
| 2025-02-28 | 11.41 | 11.31 | -0.14 | -1.22% | 11.29 | 11.45 | 112378 | 12761.86 | 0.83% |
| 2025-02-27 | 11.45 | 11.45 | -0.03 | -0.26% | 11.35 | 11.52 | 122891 | 14034.45 | 0.91% |
| 2025-02-26 | 11.43 | 11.48 | 0.03 | 0.26% | 11.41 | 11.50 | 109731 | 12563.24 | 0.81% |
| 2025-02-25 | 11.64 | 11.45 | -0.28 | -2.39% | 11.43 | 11.65 | 153165 | 17648.72 | 1.14% |
| 2025-02-24 | 11.67 | 11.73 | 0.06 | 0.51% | 11.60 | 11.83 | 198849 | 23285.29 | 1.48% |
| 2025-02-21 | 11.66 | 11.67 | 0.00 | 0.00% | 11.57 | 11.72 | 149758 | 17427.84 | 1.11% |
| 2025-02-20 | 11.67 | 11.67 | -0.05 | -0.43% | 11.63 | 11.82 | 105973 | 12390.89 | 0.79% |
| 2025-02-19 | 11.77 | 11.72 | -0.05 | -0.42% | 11.64 | 11.80 | 131528 | 15394.51 | 0.98% |
| 2025-02-18 | 12.01 | 11.77 | -0.30 | -2.49% | 11.71 | 12.08 | 137436 | 16346.76 | 1.02% |
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。
