| 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 | 8.42 | 8.48 | 0.06 | 0.71% | 8.41 | 8.51 | 80520 | 6825.18 | 0.60% |
| 2026-03-24 | 8.29 | 8.42 | 0.22 | 2.68% | 8.22 | 8.44 | 92494 | 7700.02 | 0.69% |
| 2026-03-23 | 8.57 | 8.20 | -0.48 | -5.53% | 8.17 | 8.57 | 161744 | 13557.24 | 1.20% |
| 2026-03-20 | 8.90 | 8.68 | -0.22 | -2.47% | 8.68 | 8.93 | 126196 | 11101.84 | 0.94% |
| 2026-03-19 | 8.92 | 8.90 | -0.08 | -0.89% | 8.88 | 8.96 | 82991 | 7397.10 | 0.62% |
| 2026-03-18 | 9.00 | 8.98 | -0.01 | -0.11% | 8.93 | 9.02 | 91169 | 8174.21 | 0.68% |
| 2026-03-17 | 9.02 | 8.99 | -0.03 | -0.33% | 8.97 | 9.07 | 114993 | 10380.03 | 0.85% |
| 2026-03-16 | 9.02 | 9.02 | 0.00 | 0.00% | 8.95 | 9.02 | 129816 | 11669.53 | 0.96% |
| 2026-03-13 | 9.02 | 9.02 | -0.03 | -0.33% | 8.99 | 9.06 | 168620 | 15211.51 | 1.25% |
| 2026-03-12 | 9.15 | 9.05 | -0.11 | -1.20% | 9.00 | 9.16 | 177191 | 16072.29 | 1.32% |
| 2026-03-11 | 9.20 | 9.16 | -0.03 | -0.33% | 9.13 | 9.21 | 96955 | 8878.60 | 0.72% |
| 2026-03-10 | 9.16 | 9.19 | 0.03 | 0.33% | 9.14 | 9.23 | 77606 | 7124.85 | 0.58% |
| 2026-03-09 | 9.03 | 9.16 | 0.03 | 0.33% | 8.99 | 9.17 | 111979 | 10155.65 | 0.83% |
| 2026-03-06 | 9.07 | 9.13 | 0.04 | 0.44% | 9.03 | 9.15 | 92203 | 8402.52 | 0.68% |
| 2026-03-05 | 9.06 | 9.09 | 0.07 | 0.78% | 9.04 | 9.13 | 84561 | 7679.70 | 0.63% |
| 2026-03-04 | 9.19 | 9.02 | -0.20 | -2.17% | 8.92 | 9.21 | 219121 | 19848.81 | 1.63% |
| 2026-03-03 | 9.29 | 9.22 | -0.08 | -0.86% | 9.20 | 9.35 | 161161 | 14893.59 | 1.20% |
| 2026-03-02 | 9.30 | 9.30 | -0.12 | -1.27% | 9.23 | 9.34 | 185612 | 17225.82 | 1.38% |
| 2026-02-27 | 9.39 | 9.42 | 0.00 | 0.00% | 9.37 | 9.44 | 117178 | 11026.39 | 0.87% |
| 2026-02-26 | 9.46 | 9.42 | -0.09 | -0.95% | 9.37 | 9.53 | 173113 | 16310.79 | 1.28% |
| 2026-02-25 | 9.45 | 9.51 | 0.06 | 0.63% | 9.41 | 9.58 | 175772 | 16701.81 | 1.30% |
| 2026-02-24 | 9.60 | 9.45 | -0.12 | -1.25% | 9.36 | 9.60 | 190956 | 18000.49 | 1.42% |
| 2026-02-13 | 9.70 | 9.57 | -0.17 | -1.75% | 9.57 | 9.80 | 251425 | 24261.44 | 1.87% |
| 2026-02-12 | 9.67 | 9.74 | -0.04 | -0.41% | 9.58 | 9.88 | 348042 | 33694.04 | 2.58% |
| 2026-02-11 | 10.19 | 9.78 | -0.51 | -4.96% | 9.70 | 10.19 | 564129 | 55326.45 | 4.19% |
| 2026-02-10 | 9.58 | 10.29 | 0.76 | 7.97% | 9.58 | 10.48 | 980781 | 99179.39 | 7.28% |
| 2026-02-09 | 9.37 | 9.53 | 0.21 | 2.25% | 9.37 | 9.54 | 252199 | 23890.18 | 1.87% |
| 2026-02-06 | 9.31 | 9.32 | -0.01 | -0.11% | 9.22 | 9.36 | 145153 | 13502.28 | 1.08% |
| 2026-02-05 | 9.31 | 9.33 | -0.01 | -0.11% | 9.30 | 9.40 | 148498 | 13879.23 | 1.10% |
| 2026-02-04 | 9.27 | 9.34 | 0.03 | 0.32% | 9.25 | 9.34 | 154468 | 14360.35 | 1.15% |
| 2026-02-03 | 9.25 | 9.31 | 0.09 | 0.98% | 9.23 | 9.37 | 124797 | 11612.78 | 0.93% |
| 2026-02-02 | 9.35 | 9.22 | -0.17 | -1.81% | 9.20 | 9.45 | 177111 | 16508.59 | 1.31% |
| 2026-01-30 | 9.48 | 9.39 | -0.16 | -1.68% | 9.35 | 9.52 | 179652 | 16898.91 | 1.33% |
| 2026-01-29 | 9.33 | 9.55 | 0.22 | 2.36% | 9.25 | 9.60 | 329496 | 31273.35 | 2.45% |
| 2026-01-28 | 9.31 | 9.33 | 0.02 | 0.21% | 9.27 | 9.44 | 176051 | 16447.28 | 1.31% |
| 2026-01-27 | 9.39 | 9.31 | -0.09 | -0.96% | 9.25 | 9.44 | 176533 | 16430.85 | 1.31% |
| 2026-01-26 | 9.60 | 9.40 | -0.19 | -1.98% | 9.36 | 9.60 | 236116 | 22235.89 | 1.75% |
| 2026-01-23 | 9.50 | 9.59 | 0.03 | 0.31% | 9.50 | 9.64 | 235519 | 22553.49 | 1.75% |
| 2026-01-22 | 9.38 | 9.56 | 0.22 | 2.36% | 9.34 | 9.69 | 315231 | 29988.32 | 2.34% |
| 2026-01-21 | 9.41 | 9.34 | -0.16 | -1.68% | 9.31 | 9.54 | 292809 | 27488.35 | 2.17% |
| 2026-01-20 | 9.45 | 9.50 | -0.01 | -0.11% | 9.36 | 9.54 | 216138 | 20416.69 | 1.60% |
| 2026-01-19 | 9.55 | 9.51 | -0.08 | -0.83% | 9.42 | 9.57 | 142580 | 13545.74 | 1.06% |
| 2026-01-16 | 9.95 | 9.59 | -0.35 | -3.52% | 9.58 | 9.98 | 316686 | 30660.12 | 2.35% |
| 2026-01-15 | 10.15 | 9.94 | -0.28 | -2.74% | 9.88 | 10.15 | 300154 | 29960.71 | 2.23% |
| 2026-01-14 | 10.01 | 10.22 | 0.17 | 1.69% | 10.00 | 10.55 | 562028 | 57768.91 | 4.17% |
| 2026-01-13 | 10.40 | 10.05 | -0.25 | -2.43% | 10.02 | 10.45 | 460060 | 46842.35 | 3.41% |
| 2026-01-12 | 9.78 | 10.30 | 0.72 | 7.52% | 9.77 | 10.39 | 717215 | 72896.41 | 5.32% |
| 2026-01-09 | 9.35 | 9.58 | 0.22 | 2.35% | 9.33 | 9.59 | 345908 | 32747.41 | 2.57% |
| 2026-01-08 | 9.27 | 9.36 | 0.07 | 0.75% | 9.23 | 9.39 | 152721 | 14237.93 | 1.13% |
| 2026-01-07 | 9.38 | 9.29 | -0.11 | -1.17% | 9.27 | 9.40 | 210601 | 19646.28 | 1.56% |
| 2026-01-06 | 9.39 | 9.40 | 0.02 | 0.21% | 9.32 | 9.41 | 185970 | 17426.79 | 1.38% |
| 2026-01-05 | 9.34 | 9.38 | 0.04 | 0.43% | 9.29 | 9.38 | 202462 | 18897.49 | 1.50% |
| 2025-12-31 | 9.22 | 9.34 | 0.12 | 1.30% | 9.22 | 9.34 | 195983 | 18212.41 | 1.45% |
| 2025-12-30 | 9.20 | 9.22 | 0.02 | 0.22% | 9.19 | 9.24 | 117230 | 10803.55 | 0.87% |
| 2025-12-29 | 9.23 | 9.20 | -0.02 | -0.22% | 9.19 | 9.25 | 109201 | 10066.71 | 0.81% |
| 2025-12-26 | 9.24 | 9.22 | -0.03 | -0.32% | 9.19 | 9.27 | 135330 | 12494.04 | 1.00% |
| 2025-12-25 | 9.25 | 9.25 | -0.02 | -0.22% | 9.19 | 9.30 | 141230 | 13033.11 | 1.05% |
| 2025-12-24 | 9.22 | 9.27 | 0.02 | 0.22% | 9.20 | 9.27 | 110132 | 10175.04 | 0.82% |
| 2025-12-23 | 9.39 | 9.25 | -0.15 | -1.60% | 9.22 | 9.39 | 164497 | 15281.49 | 1.22% |
| 2025-12-22 | 9.58 | 9.40 | -0.17 | -1.78% | 9.38 | 9.59 | 267910 | 25361.24 | 1.99% |
| 2025-12-19 | 9.56 | 9.57 | 0.01 | 0.10% | 9.49 | 9.60 | 170079 | 16245.21 | 1.26% |
| 2025-12-18 | 9.56 | 9.56 | -0.04 | -0.42% | 9.54 | 9.62 | 110782 | 10607.28 | 0.82% |
| 2025-12-17 | 9.70 | 9.60 | -0.10 | -1.03% | 9.52 | 9.71 | 183478 | 17600.11 | 1.36% |
| 2025-12-16 | 9.91 | 9.70 | -0.23 | -2.32% | 9.66 | 9.93 | 200885 | 19600.40 | 1.49% |
| 2025-12-15 | 9.93 | 9.93 | -0.04 | -0.40% | 9.83 | 10.01 | 226286 | 22476.14 | 1.68% |
| 2025-12-12 | 10.06 | 9.97 | -0.11 | -1.09% | 9.91 | 10.11 | 433339 | 43314.69 | 3.22% |
| 2025-12-11 | 10.05 | 10.08 | 0.01 | 0.10% | 9.98 | 10.16 | 231139 | 23331.32 | 1.72% |
| 2025-12-10 | 9.96 | 10.07 | 0.10 | 1.00% | 9.91 | 10.10 | 194454 | 19459.32 | 1.44% |
| 2025-12-09 | 10.14 | 9.97 | -0.18 | -1.77% | 9.96 | 10.16 | 223748 | 22460.74 | 1.66% |
| 2025-12-08 | 10.21 | 10.15 | -0.07 | -0.68% | 10.13 | 10.25 | 217148 | 22090.19 | 1.61% |
| 2025-12-05 | 10.32 | 10.22 | -0.10 | -0.97% | 10.17 | 10.36 | 146908 | 15016.69 | 1.09% |
| 2025-12-04 | 10.32 | 10.32 | 0.01 | 0.10% | 10.21 | 10.34 | 112207 | 11532.15 | 0.83% |
| 2025-12-03 | 10.46 | 10.31 | -0.18 | -1.72% | 10.27 | 10.49 | 133457 | 13808.84 | 0.99% |
| 2025-12-02 | 10.57 | 10.49 | -0.08 | -0.76% | 10.38 | 10.60 | 138018 | 14423.25 | 1.02% |
| 2025-12-01 | 10.52 | 10.57 | 0.00 | 0.00% | 10.50 | 10.69 | 171550 | 18170.91 | 1.27% |
| 2025-11-28 | 10.39 | 10.57 | 0.14 | 1.34% | 10.36 | 10.60 | 131118 | 13800.57 | 0.97% |
| 2025-11-27 | 10.62 | 10.43 | -0.19 | -1.79% | 10.41 | 10.64 | 122738 | 12891.95 | 0.91% |
| 2025-11-26 | 10.93 | 10.62 | -0.33 | -3.01% | 10.59 | 11.08 | 144592 | 15533.12 | 1.07% |
| 2025-11-25 | 10.75 | 10.95 | 0.20 | 1.86% | 10.75 | 11.09 | 173945 | 19054.67 | 1.29% |
| 2025-11-24 | 10.63 | 10.75 | 0.19 | 1.80% | 10.47 | 10.83 | 181049 | 19242.42 | 1.34% |
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。
