| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 9.59 | 9.30 | -0.24 | -2.52% | 9.25 | 9.64 | 282919 | 26495.29 | 4.17% |
| 2025-07-31 | 9.48 | 9.54 | -0.18 | -1.85% | 9.35 | 9.75 | 359628 | 34395.33 | 5.30% |
| 2025-07-30 | 9.88 | 9.72 | -0.50 | -4.89% | 9.46 | 10.38 | 693537 | 68593.75 | 10.23% |
| 2025-07-29 | 9.61 | 10.22 | 0.52 | 5.36% | 9.50 | 10.67 | 775324 | 78389.82 | 11.43% |
| 2025-07-28 | 9.18 | 9.70 | 0.55 | 6.01% | 9.10 | 9.77 | 456351 | 43229.53 | 6.73% |
| 2025-07-25 | 9.10 | 9.15 | 0.05 | 0.55% | 9.06 | 9.38 | 262045 | 24061.41 | 3.86% |
| 2025-07-24 | 9.01 | 9.10 | 0.05 | 0.55% | 8.96 | 9.11 | 173190 | 15665.18 | 2.55% |
| 2025-07-23 | 8.93 | 9.05 | 0.06 | 0.67% | 8.89 | 9.28 | 294151 | 26771.53 | 4.34% |
| 2025-07-22 | 9.00 | 8.99 | -0.07 | -0.77% | 8.91 | 9.08 | 126400 | 11330.48 | 1.86% |
| 2025-07-21 | 8.93 | 9.06 | 0.13 | 1.46% | 8.87 | 9.16 | 191885 | 17301.19 | 2.83% |
| 2025-07-18 | 8.75 | 8.93 | 0.18 | 2.06% | 8.67 | 9.04 | 247759 | 21942.09 | 3.65% |
| 2025-07-17 | 8.76 | 8.75 | 0.02 | 0.23% | 8.67 | 8.78 | 112045 | 9779.49 | 1.65% |
| 2025-07-16 | 8.65 | 8.73 | 0.05 | 0.58% | 8.65 | 8.79 | 112261 | 9800.71 | 1.66% |
| 2025-07-15 | 8.81 | 8.68 | -0.16 | -1.81% | 8.58 | 8.83 | 193926 | 16818.20 | 2.86% |
| 2025-07-14 | 8.97 | 8.84 | -0.16 | -1.78% | 8.76 | 8.99 | 195047 | 17213.98 | 2.88% |
| 2025-07-11 | 9.07 | 9.00 | -0.09 | -0.99% | 8.96 | 9.14 | 211057 | 19076.58 | 3.11% |
| 2025-07-10 | 8.97 | 9.09 | 0.03 | 0.33% | 8.85 | 9.09 | 313374 | 28096.04 | 4.62% |
| 2025-07-09 | 9.25 | 9.06 | -0.02 | -0.22% | 9.03 | 9.45 | 425234 | 39160.99 | 6.27% |
| 2025-07-08 | 9.05 | 9.08 | 0.02 | 0.22% | 8.96 | 9.10 | 271529 | 24542.15 | 4.00% |
| 2025-07-07 | 9.01 | 9.06 | 0.02 | 0.22% | 8.88 | 9.18 | 394985 | 35794.41 | 5.83% |
| 2025-07-04 | 8.76 | 9.04 | 0.34 | 3.91% | 8.76 | 9.56 | 578427 | 52648.01 | 8.53% |
| 2025-07-03 | 8.78 | 8.70 | -0.08 | -0.91% | 8.62 | 8.85 | 145255 | 12624.97 | 2.14% |
| 2025-07-02 | 8.75 | 8.78 | 0.02 | 0.23% | 8.65 | 8.82 | 158182 | 13836.54 | 2.33% |
| 2025-07-01 | 8.95 | 8.76 | -0.16 | -1.79% | 8.71 | 8.95 | 250097 | 22019.89 | 3.69% |
| 2025-06-30 | 8.93 | 8.92 | 0.04 | 0.45% | 8.82 | 9.02 | 331684 | 29529.91 | 4.89% |
| 2025-06-27 | 8.79 | 8.88 | 0.11 | 1.25% | 8.79 | 9.15 | 411669 | 36830.64 | 6.07% |
| 2025-06-26 | 8.65 | 8.77 | 0.06 | 0.69% | 8.62 | 8.94 | 408400 | 35828.97 | 6.02% |
| 2025-06-25 | 8.67 | 8.71 | 0.00 | 0.00% | 8.59 | 8.81 | 345539 | 30008.54 | 5.10% |
| 2025-06-24 | 8.72 | 8.71 | -0.13 | -1.47% | 8.60 | 8.89 | 456992 | 39859.83 | 6.74% |
| 2025-06-23 | 8.52 | 8.84 | -0.34 | -3.70% | 8.42 | 9.00 | 655070 | 57117.09 | 9.66% |
| 2025-06-20 | 9.74 | 9.18 | -1.02 | -10.00% | 9.18 | 10.08 | 854583 | 80414.27 | 12.60% |
| 2025-06-19 | 10.20 | 10.20 | 0.93 | 10.03% | 10.16 | 10.20 | 360107 | 36730.27 | 5.31% |
| 2025-06-18 | 9.27 | 9.27 | 0.84 | 9.96% | 9.27 | 9.27 | 73982 | 6858.17 | 1.09% |
| 2025-06-17 | 8.55 | 8.43 | -0.09 | -1.06% | 8.37 | 8.57 | 133007 | 11208.17 | 1.96% |
| 2025-06-16 | 8.10 | 8.52 | 0.38 | 4.67% | 8.10 | 8.59 | 301959 | 25459.47 | 4.45% |
| 2025-06-13 | 8.45 | 8.14 | -0.34 | -4.01% | 8.13 | 8.49 | 274393 | 22710.51 | 4.05% |
| 2025-06-12 | 8.52 | 8.48 | -0.13 | -1.51% | 8.40 | 8.67 | 262794 | 22358.21 | 3.88% |
| 2025-06-11 | 8.75 | 8.61 | -0.14 | -1.60% | 8.55 | 8.83 | 210229 | 18133.02 | 3.10% |
| 2025-06-10 | 8.88 | 8.75 | -0.13 | -1.46% | 8.66 | 9.03 | 289945 | 25559.21 | 4.28% |
| 2025-06-09 | 8.75 | 8.88 | 0.23 | 2.66% | 8.72 | 8.95 | 394650 | 34921.79 | 5.82% |
| 2025-06-06 | 8.90 | 8.65 | -0.56 | -6.08% | 8.59 | 8.99 | 513111 | 44974.47 | 7.57% |
| 2025-06-05 | 8.29 | 9.21 | 0.84 | 10.04% | 8.24 | 9.21 | 526622 | 46027.52 | 7.77% |
| 2025-06-04 | 8.43 | 8.37 | -0.31 | -3.57% | 8.26 | 8.56 | 475011 | 39720.27 | 7.01% |
| 2025-06-03 | 9.30 | 8.98 | -0.79 | -8.09% | 8.79 | 9.70 | 786237 | 72177.96 | 11.60% |
| 2025-05-30 | 9.77 | 9.77 | 0.89 | 10.02% | 9.01 | 9.77 | 863992 | 82978.88 | 12.74% |
| 2025-05-29 | 8.05 | 8.88 | 0.81 | 10.04% | 8.01 | 8.88 | 226704 | 19555.90 | 3.34% |
| 2025-05-28 | 7.98 | 8.07 | 0.11 | 1.38% | 7.94 | 8.09 | 50489 | 4058.22 | 0.74% |
| 2025-05-27 | 7.96 | 7.96 | -0.04 | -0.50% | 7.88 | 8.03 | 48408 | 3840.10 | 0.71% |
| 2025-05-26 | 8.03 | 8.00 | -0.03 | -0.37% | 7.92 | 8.12 | 47594 | 3817.64 | 0.70% |
| 2025-05-23 | 8.08 | 8.03 | -0.09 | -1.11% | 8.02 | 8.18 | 57316 | 4636.38 | 0.85% |
| 2025-05-22 | 8.05 | 8.12 | 0.05 | 0.62% | 8.02 | 8.18 | 98143 | 7944.49 | 1.45% |
| 2025-05-21 | 8.03 | 8.07 | 0.09 | 1.13% | 7.94 | 8.08 | 69142 | 5552.94 | 1.02% |
| 2025-05-20 | 7.84 | 7.98 | 0.16 | 2.05% | 7.81 | 8.00 | 59583 | 4718.67 | 0.88% |
| 2025-05-19 | 7.74 | 7.82 | 0.09 | 1.16% | 7.72 | 7.88 | 51392 | 4015.62 | 0.76% |
| 2025-05-16 | 7.74 | 7.73 | -0.01 | -0.13% | 7.71 | 7.75 | 31734 | 2450.94 | 0.47% |
| 2025-05-15 | 7.77 | 7.74 | -0.03 | -0.39% | 7.74 | 7.79 | 31838 | 2468.56 | 0.47% |
| 2025-05-14 | 7.83 | 7.77 | -0.05 | -0.64% | 7.73 | 7.84 | 49846 | 3873.21 | 0.74% |
| 2025-05-13 | 7.85 | 7.82 | -0.01 | -0.13% | 7.81 | 7.87 | 37265 | 2919.49 | 0.55% |
| 2025-05-12 | 7.87 | 7.83 | -0.02 | -0.25% | 7.78 | 7.87 | 66876 | 5227.44 | 0.99% |
| 2025-05-09 | 7.90 | 7.85 | -0.05 | -0.63% | 7.83 | 7.91 | 38058 | 2990.82 | 0.56% |
| 2025-05-08 | 7.89 | 7.90 | 0.01 | 0.13% | 7.85 | 7.92 | 34826 | 2747.88 | 0.51% |
| 2025-05-07 | 7.91 | 7.89 | 0.00 | 0.00% | 7.85 | 7.97 | 54897 | 4335.77 | 0.81% |
| 2025-05-06 | 7.96 | 7.89 | -0.01 | -0.13% | 7.82 | 7.96 | 74473 | 5860.57 | 1.10% |
| 2025-04-30 | 8.08 | 7.90 | -0.18 | -2.23% | 7.89 | 8.15 | 74324 | 5926.26 | 1.10% |
| 2025-04-29 | 7.85 | 8.08 | 0.17 | 2.15% | 7.76 | 8.18 | 124289 | 9931.93 | 1.83% |
| 2025-04-28 | 7.79 | 7.91 | 0.10 | 1.28% | 7.76 | 7.96 | 64674 | 5090.86 | 0.95% |
| 2025-04-25 | 7.88 | 7.81 | -0.02 | -0.26% | 7.78 | 7.90 | 61667 | 4819.24 | 0.91% |
| 2025-04-24 | 7.93 | 7.83 | -0.12 | -1.51% | 7.80 | 7.97 | 49947 | 3934.33 | 0.74% |
| 2025-04-23 | 8.08 | 7.95 | -0.10 | -1.24% | 7.94 | 8.09 | 78764 | 6289.66 | 1.16% |
| 2025-04-22 | 7.99 | 8.05 | -0.01 | -0.12% | 7.99 | 8.09 | 44155 | 3552.17 | 0.65% |
| 2025-04-21 | 8.07 | 8.06 | 0.00 | 0.00% | 7.98 | 8.14 | 71623 | 5762.49 | 1.06% |
| 2025-04-18 | 8.00 | 8.06 | 0.01 | 0.12% | 7.97 | 8.12 | 51974 | 4183.55 | 0.77% |
| 2025-04-17 | 8.06 | 8.05 | -0.04 | -0.49% | 7.97 | 8.09 | 58592 | 4706.40 | 0.86% |
| 2025-04-16 | 8.01 | 8.09 | 0.09 | 1.13% | 7.92 | 8.14 | 85770 | 6903.23 | 1.26% |
| 2025-04-15 | 8.04 | 8.00 | -0.03 | -0.37% | 7.93 | 8.11 | 60527 | 4835.04 | 0.89% |
| 2025-04-14 | 8.11 | 8.03 | -0.09 | -1.11% | 7.96 | 8.20 | 101143 | 8139.14 | 1.49% |
| 2025-04-11 | 8.21 | 8.12 | -0.14 | -1.69% | 8.05 | 8.34 | 66399 | 5435.40 | 0.98% |
| 2025-04-10 | 8.15 | 8.26 | 0.18 | 2.23% | 8.07 | 8.35 | 54608 | 4500.66 | 0.81% |
| 2025-04-09 | 7.85 | 8.08 | 0.18 | 2.28% | 7.50 | 8.16 | 77315 | 6098.24 | 1.14% |
| 2025-04-08 | 7.83 | 7.90 | 0.18 | 2.33% | 7.74 | 8.07 | 75595 | 5956.42 | 1.11% |
时代出版(600551)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。
