| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.15 | 8.21 | 0.04 | 0.49% | 8.13 | 8.25 | 36499 | 2995.57 | 0.54% |
| 2025-12-17 | 8.12 | 8.17 | 0.04 | 0.49% | 8.04 | 8.18 | 41498 | 3365.79 | 0.61% |
| 2025-12-16 | 8.21 | 8.13 | -0.07 | -0.85% | 8.13 | 8.24 | 42760 | 3490.59 | 0.63% |
| 2025-12-15 | 8.17 | 8.20 | -0.02 | -0.24% | 8.16 | 8.26 | 30232 | 2481.26 | 0.45% |
| 2025-12-12 | 8.24 | 8.22 | -0.03 | -0.36% | 8.16 | 8.28 | 40000 | 3290.44 | 0.59% |
| 2025-12-11 | 8.37 | 8.25 | -0.13 | -1.55% | 8.22 | 8.38 | 66254 | 5497.87 | 0.98% |
| 2025-12-10 | 8.35 | 8.38 | 0.01 | 0.12% | 8.34 | 8.42 | 42468 | 3554.09 | 0.63% |
| 2025-12-09 | 8.43 | 8.37 | -0.04 | -0.48% | 8.36 | 8.45 | 48571 | 4078.28 | 0.72% |
| 2025-12-08 | 8.42 | 8.41 | 0.00 | 0.00% | 8.36 | 8.46 | 68265 | 5748.30 | 1.01% |
| 2025-12-05 | 8.52 | 8.41 | -0.11 | -1.29% | 8.33 | 8.55 | 154221 | 12946.00 | 2.27% |
| 2025-12-04 | 8.61 | 8.52 | -0.09 | -1.05% | 8.51 | 8.69 | 52561 | 4505.78 | 0.78% |
| 2025-12-03 | 8.66 | 8.61 | -0.05 | -0.58% | 8.56 | 8.70 | 48836 | 4207.43 | 0.72% |
| 2025-12-02 | 8.65 | 8.66 | 0.01 | 0.12% | 8.56 | 8.68 | 45695 | 3941.13 | 0.67% |
| 2025-12-01 | 8.62 | 8.65 | 0.03 | 0.35% | 8.59 | 8.70 | 52946 | 4582.43 | 0.78% |
| 2025-11-28 | 8.55 | 8.62 | 0.09 | 1.06% | 8.50 | 8.63 | 49121 | 4217.28 | 0.72% |
| 2025-11-27 | 8.55 | 8.53 | -0.07 | -0.81% | 8.44 | 8.61 | 45597 | 3903.73 | 0.67% |
| 2025-11-26 | 8.68 | 8.60 | -0.10 | -1.15% | 8.58 | 8.75 | 60850 | 5267.72 | 0.90% |
| 2025-11-25 | 8.64 | 8.70 | 0.04 | 0.46% | 8.62 | 8.80 | 57883 | 5058.84 | 0.85% |
| 2025-11-24 | 8.54 | 8.66 | 0.17 | 2.00% | 8.50 | 8.69 | 70740 | 6091.15 | 1.04% |
| 2025-11-21 | 8.62 | 8.49 | -0.19 | -2.19% | 8.43 | 8.73 | 100422 | 8592.88 | 1.48% |
| 2025-11-20 | 8.72 | 8.68 | -0.02 | -0.23% | 8.62 | 8.77 | 70233 | 6109.81 | 1.04% |
| 2025-11-19 | 8.97 | 8.70 | -0.26 | -2.90% | 8.66 | 8.97 | 111292 | 9774.09 | 1.64% |
| 2025-11-18 | 8.99 | 8.96 | -0.04 | -0.44% | 8.88 | 8.99 | 81838 | 7309.07 | 1.21% |
| 2025-11-17 | 9.03 | 9.00 | -0.08 | -0.88% | 8.90 | 9.06 | 103837 | 9303.59 | 1.53% |
| 2025-11-14 | 9.11 | 9.08 | -0.07 | -0.77% | 9.07 | 9.18 | 108285 | 9887.10 | 1.60% |
| 2025-11-13 | 9.18 | 9.15 | -0.01 | -0.11% | 9.10 | 9.21 | 134494 | 12300.81 | 1.98% |
| 2025-11-12 | 9.10 | 9.16 | 0.02 | 0.22% | 9.05 | 9.18 | 106867 | 9768.84 | 1.58% |
| 2025-11-11 | 9.15 | 9.14 | -0.01 | -0.11% | 9.10 | 9.23 | 140375 | 12863.52 | 2.07% |
| 2025-11-10 | 9.03 | 9.15 | 0.15 | 1.67% | 8.93 | 9.15 | 153998 | 13976.39 | 2.27% |
| 2025-11-07 | 9.11 | 9.00 | -0.10 | -1.10% | 8.97 | 9.13 | 128237 | 11597.20 | 1.89% |
| 2025-11-06 | 9.17 | 9.10 | -0.12 | -1.30% | 9.02 | 9.19 | 149339 | 13569.59 | 2.20% |
| 2025-11-05 | 9.25 | 9.32 | 0.00 | 0.00% | 9.11 | 9.38 | 202694 | 18721.34 | 2.99% |
| 2025-11-04 | 9.23 | 9.32 | 0.04 | 0.43% | 9.10 | 9.42 | 188830 | 17496.01 | 2.78% |
| 2025-11-03 | 9.11 | 9.28 | 0.10 | 1.09% | 9.08 | 9.45 | 271834 | 25171.81 | 4.01% |
| 2025-10-31 | 8.94 | 9.18 | 0.19 | 2.11% | 8.94 | 9.76 | 348384 | 32214.96 | 5.14% |
| 2025-10-30 | 9.06 | 8.99 | -0.15 | -1.64% | 8.92 | 9.15 | 186667 | 16846.77 | 2.75% |
| 2025-10-29 | 9.23 | 9.14 | -0.19 | -2.04% | 9.01 | 9.23 | 206429 | 18794.47 | 3.04% |
| 2025-10-28 | 9.21 | 9.33 | 0.00 | 0.00% | 9.14 | 9.33 | 291251 | 26893.08 | 4.30% |
| 2025-10-27 | 9.37 | 9.33 | -0.46 | -4.70% | 9.13 | 9.44 | 470602 | 43490.31 | 6.94% |
| 2025-10-24 | 8.88 | 9.79 | 0.89 | 10.00% | 8.80 | 9.79 | 432899 | 41268.42 | 6.38% |
| 2025-10-23 | 8.76 | 8.90 | 0.13 | 1.48% | 8.72 | 8.92 | 80222 | 7108.01 | 1.18% |
| 2025-10-22 | 8.72 | 8.77 | 0.03 | 0.34% | 8.71 | 8.84 | 62820 | 5522.98 | 0.93% |
| 2025-10-21 | 8.65 | 8.74 | 0.13 | 1.51% | 8.61 | 8.77 | 58032 | 5052.38 | 0.86% |
| 2025-10-20 | 8.68 | 8.61 | -0.08 | -0.92% | 8.56 | 8.75 | 61426 | 5298.32 | 0.91% |
| 2025-10-17 | 8.70 | 8.69 | -0.02 | -0.23% | 8.66 | 8.82 | 64100 | 5594.76 | 0.95% |
| 2025-10-16 | 8.74 | 8.71 | 0.00 | 0.00% | 8.66 | 8.74 | 50141 | 4361.67 | 0.74% |
| 2025-10-15 | 8.71 | 8.71 | 0.01 | 0.11% | 8.65 | 8.75 | 52879 | 4597.34 | 0.78% |
| 2025-10-14 | 8.60 | 8.70 | 0.10 | 1.16% | 8.56 | 8.71 | 69696 | 6027.89 | 1.03% |
| 2025-10-13 | 8.42 | 8.60 | -0.01 | -0.12% | 8.36 | 8.60 | 53700 | 4553.37 | 0.79% |
| 2025-10-10 | 8.50 | 8.61 | 0.09 | 1.06% | 8.46 | 8.64 | 54346 | 4669.51 | 0.80% |
| 2025-10-09 | 8.51 | 8.52 | 0.01 | 0.12% | 8.41 | 8.53 | 47924 | 4065.89 | 0.71% |
| 2025-09-30 | 8.50 | 8.51 | 0.01 | 0.12% | 8.50 | 8.58 | 34504 | 2943.25 | 0.51% |
| 2025-09-29 | 8.46 | 8.50 | 0.01 | 0.12% | 8.39 | 8.52 | 36536 | 3094.51 | 0.54% |
| 2025-09-26 | 8.41 | 8.49 | 0.04 | 0.47% | 8.35 | 8.55 | 59600 | 5053.31 | 0.88% |
| 2025-09-25 | 8.42 | 8.45 | -0.06 | -0.71% | 8.41 | 8.54 | 38894 | 3292.43 | 0.57% |
| 2025-09-24 | 8.36 | 8.51 | 0.12 | 1.43% | 8.35 | 8.52 | 45859 | 3883.05 | 0.68% |
| 2025-09-23 | 8.44 | 8.39 | -0.05 | -0.59% | 8.21 | 8.44 | 61366 | 5103.67 | 0.91% |
| 2025-09-22 | 8.58 | 8.44 | -0.14 | -1.63% | 8.40 | 8.60 | 68188 | 5758.11 | 1.01% |
| 2025-09-19 | 8.68 | 8.58 | -0.11 | -1.27% | 8.55 | 8.70 | 53802 | 4631.56 | 0.79% |
| 2025-09-18 | 8.77 | 8.69 | -0.08 | -0.91% | 8.60 | 8.79 | 124888 | 10838.11 | 1.84% |
| 2025-09-17 | 8.84 | 8.77 | -0.08 | -0.90% | 8.73 | 8.84 | 77050 | 6754.60 | 1.14% |
| 2025-09-16 | 8.82 | 8.85 | 0.04 | 0.45% | 8.76 | 8.86 | 49332 | 4350.90 | 0.73% |
| 2025-09-15 | 8.81 | 8.81 | -0.03 | -0.34% | 8.79 | 8.87 | 51659 | 4559.13 | 0.76% |
| 2025-09-12 | 8.89 | 8.84 | -0.07 | -0.79% | 8.84 | 8.96 | 58968 | 5242.35 | 0.87% |
| 2025-09-11 | 8.91 | 8.91 | -0.01 | -0.11% | 8.80 | 8.92 | 70538 | 6249.60 | 1.04% |
| 2025-09-10 | 8.86 | 8.92 | 0.02 | 0.22% | 8.85 | 8.97 | 57023 | 5093.25 | 0.84% |
| 2025-09-09 | 8.88 | 8.90 | 0.00 | 0.00% | 8.80 | 8.90 | 59589 | 5278.85 | 0.88% |
| 2025-09-08 | 8.76 | 8.90 | 0.12 | 1.37% | 8.74 | 8.90 | 77312 | 6822.56 | 1.14% |
| 2025-09-05 | 8.70 | 8.78 | 0.09 | 1.04% | 8.57 | 8.78 | 69694 | 6067.94 | 1.03% |
| 2025-09-04 | 8.64 | 8.69 | 0.06 | 0.70% | 8.58 | 8.72 | 80926 | 7011.34 | 1.19% |
| 2025-09-03 | 8.78 | 8.63 | -0.15 | -1.71% | 8.63 | 8.82 | 72935 | 6343.53 | 1.08% |
| 2025-09-02 | 8.94 | 8.78 | -0.16 | -1.79% | 8.70 | 8.95 | 101922 | 8946.34 | 1.50% |
| 2025-09-01 | 8.95 | 8.94 | -0.04 | -0.45% | 8.86 | 9.02 | 97292 | 8699.32 | 1.43% |
| 2025-08-29 | 8.96 | 8.98 | 0.16 | 1.81% | 8.95 | 9.13 | 160421 | 14491.07 | 2.37% |
| 2025-08-28 | 9.03 | 8.82 | -0.14 | -1.56% | 8.65 | 9.03 | 162426 | 14344.08 | 2.40% |
| 2025-08-27 | 9.23 | 8.96 | -0.29 | -3.14% | 8.96 | 9.27 | 175821 | 16031.94 | 2.59% |
| 2025-08-26 | 9.28 | 9.25 | -0.03 | -0.32% | 9.18 | 9.28 | 125884 | 11627.07 | 1.86% |
| 2025-08-25 | 9.38 | 9.28 | 0.00 | 0.00% | 9.20 | 9.38 | 159485 | 14778.54 | 2.35% |
| 2025-08-22 | 9.31 | 9.28 | -0.09 | -0.96% | 9.19 | 9.38 | 167404 | 15510.96 | 2.47% |
| 2025-08-21 | 9.38 | 9.37 | 0.12 | 1.30% | 9.32 | 9.58 | 259563 | 24466.99 | 3.83% |
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。
