| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-07 | 8.14 | 7.72 | -0.72 | -8.53% | 7.61 | 8.17 | 86567 | 6852.30 | 1.28% |
| 2025-04-03 | 8.29 | 8.44 | 0.08 | 0.96% | 8.26 | 8.48 | 45815 | 3856.79 | 0.68% |
| 2025-04-02 | 8.41 | 8.36 | -0.04 | -0.48% | 8.30 | 8.49 | 35495 | 2973.79 | 0.52% |
| 2025-04-01 | 8.23 | 8.40 | 0.18 | 2.19% | 8.23 | 8.50 | 46868 | 3933.32 | 0.69% |
| 2025-03-31 | 8.36 | 8.22 | -0.18 | -2.14% | 8.15 | 8.41 | 54828 | 4540.19 | 0.81% |
| 2025-03-28 | 8.32 | 8.40 | 0.07 | 0.84% | 8.28 | 8.46 | 70001 | 5871.31 | 1.03% |
| 2025-03-27 | 8.25 | 8.33 | 0.08 | 0.97% | 8.16 | 8.36 | 47881 | 3965.52 | 0.71% |
| 2025-03-26 | 8.26 | 8.25 | -0.04 | -0.48% | 8.12 | 8.27 | 47074 | 3864.66 | 0.69% |
| 2025-03-25 | 8.18 | 8.29 | 0.08 | 0.97% | 8.14 | 8.35 | 75145 | 6192.04 | 1.11% |
| 2025-03-24 | 8.10 | 8.21 | 0.09 | 1.11% | 8.01 | 8.24 | 82721 | 6695.47 | 1.22% |
| 2025-03-21 | 8.15 | 8.12 | -0.02 | -0.25% | 8.08 | 8.21 | 35893 | 2919.47 | 0.53% |
| 2025-03-20 | 8.15 | 8.14 | -0.02 | -0.25% | 8.11 | 8.19 | 23778 | 1939.62 | 0.35% |
| 2025-03-19 | 8.18 | 8.16 | -0.04 | -0.49% | 8.10 | 8.18 | 28884 | 2350.78 | 0.43% |
| 2025-03-18 | 8.14 | 8.20 | 0.01 | 0.12% | 8.12 | 8.21 | 34916 | 2854.50 | 0.51% |
| 2025-03-17 | 8.26 | 8.19 | -0.04 | -0.49% | 8.13 | 8.26 | 48423 | 3957.85 | 0.71% |
| 2025-03-14 | 8.09 | 8.23 | 0.13 | 1.60% | 8.08 | 8.23 | 47339 | 3864.54 | 0.70% |
| 2025-03-13 | 8.15 | 8.10 | -0.04 | -0.49% | 8.01 | 8.16 | 38279 | 3085.20 | 0.56% |
| 2025-03-12 | 7.98 | 8.14 | 0.16 | 2.01% | 7.97 | 8.19 | 66310 | 5378.36 | 0.98% |
| 2025-03-11 | 7.86 | 7.98 | 0.07 | 0.88% | 7.83 | 7.98 | 40009 | 3173.67 | 0.59% |
| 2025-03-10 | 7.90 | 7.91 | 0.03 | 0.38% | 7.84 | 8.00 | 38638 | 3048.14 | 0.57% |
| 2025-03-07 | 7.96 | 7.88 | -0.08 | -1.01% | 7.85 | 7.97 | 44049 | 3489.11 | 0.65% |
| 2025-03-06 | 7.89 | 7.96 | 0.09 | 1.14% | 7.86 | 7.99 | 48673 | 3863.54 | 0.72% |
| 2025-03-05 | 7.99 | 7.87 | -0.08 | -1.01% | 7.77 | 7.99 | 42643 | 3346.17 | 0.63% |
| 2025-03-04 | 7.91 | 7.95 | -0.01 | -0.13% | 7.91 | 8.02 | 43318 | 3446.18 | 0.64% |
| 2025-03-03 | 7.96 | 7.96 | 0.00 | 0.00% | 7.93 | 8.05 | 46658 | 3726.77 | 0.69% |
| 2025-02-28 | 8.17 | 7.96 | -0.23 | -2.81% | 7.94 | 8.21 | 39481 | 3183.13 | 0.58% |
| 2025-02-27 | 8.17 | 8.19 | -0.02 | -0.24% | 8.13 | 8.26 | 31009 | 2535.37 | 0.46% |
| 2025-02-26 | 8.24 | 8.21 | 0.01 | 0.12% | 8.17 | 8.28 | 34343 | 2815.90 | 0.51% |
| 2025-02-25 | 8.29 | 8.20 | -0.15 | -1.80% | 8.18 | 8.39 | 43651 | 3609.58 | 0.64% |
| 2025-02-24 | 8.40 | 8.35 | -0.07 | -0.83% | 8.32 | 8.44 | 38753 | 3240.49 | 0.57% |
| 2025-02-21 | 8.30 | 8.42 | 0.09 | 1.08% | 8.28 | 8.43 | 41790 | 3497.28 | 0.62% |
| 2025-02-20 | 8.33 | 8.33 | -0.04 | -0.48% | 8.30 | 8.41 | 32354 | 2703.23 | 0.48% |
| 2025-02-19 | 8.37 | 8.37 | 0.02 | 0.24% | 8.26 | 8.42 | 39294 | 3267.91 | 0.58% |
| 2025-02-18 | 8.50 | 8.35 | -0.21 | -2.45% | 8.31 | 8.58 | 40296 | 3403.78 | 0.59% |
| 2025-02-17 | 8.64 | 8.56 | -0.07 | -0.81% | 8.47 | 8.67 | 49162 | 4212.47 | 0.73% |
| 2025-02-14 | 8.69 | 8.63 | -0.06 | -0.69% | 8.46 | 8.74 | 41569 | 3565.18 | 0.61% |
| 2025-02-13 | 8.87 | 8.69 | -0.13 | -1.47% | 8.64 | 8.87 | 48379 | 4216.83 | 0.71% |
| 2025-02-12 | 8.71 | 8.82 | 0.11 | 1.26% | 8.66 | 8.86 | 55066 | 4844.52 | 0.81% |
| 2025-02-11 | 8.53 | 8.71 | 0.18 | 2.11% | 8.46 | 8.75 | 58948 | 5077.94 | 0.87% |
| 2025-02-10 | 8.36 | 8.53 | 0.18 | 2.16% | 8.34 | 8.56 | 66206 | 5585.62 | 0.98% |
| 2025-02-07 | 8.42 | 8.35 | -0.02 | -0.24% | 8.28 | 8.46 | 77518 | 6476.94 | 1.14% |
| 2025-02-06 | 8.39 | 8.37 | 0.00 | 0.00% | 8.29 | 8.43 | 56469 | 4718.14 | 0.83% |
| 2025-02-05 | 8.31 | 8.37 | 0.08 | 0.97% | 8.25 | 8.46 | 54096 | 4518.31 | 0.80% |
| 2025-01-27 | 8.23 | 8.29 | 0.10 | 1.22% | 8.21 | 8.33 | 46370 | 3842.04 | 0.68% |
| 2025-01-24 | 7.94 | 8.19 | 0.23 | 2.89% | 7.90 | 8.24 | 61480 | 4978.87 | 0.91% |
| 2025-01-23 | 7.79 | 7.96 | 0.20 | 2.58% | 7.79 | 8.05 | 58012 | 4611.88 | 0.86% |
| 2025-01-22 | 8.02 | 7.76 | -0.25 | -3.12% | 7.74 | 8.04 | 79033 | 6189.32 | 1.17% |
| 2025-01-21 | 8.18 | 8.01 | -0.17 | -2.08% | 7.96 | 8.24 | 49152 | 3952.94 | 0.72% |
| 2025-01-20 | 8.17 | 8.18 | 0.01 | 0.12% | 8.14 | 8.27 | 39118 | 3208.56 | 0.58% |
| 2025-01-17 | 8.24 | 8.17 | -0.03 | -0.37% | 8.07 | 8.24 | 30640 | 2500.03 | 0.45% |
| 2025-01-16 | 8.16 | 8.20 | 0.04 | 0.49% | 8.15 | 8.40 | 53338 | 4398.65 | 0.79% |
| 2025-01-15 | 8.08 | 8.16 | 0.12 | 1.49% | 8.04 | 8.27 | 56715 | 4618.02 | 0.84% |
| 2025-01-14 | 7.89 | 8.04 | 0.18 | 2.29% | 7.83 | 8.05 | 54800 | 4366.16 | 0.81% |
| 2025-01-13 | 7.90 | 7.86 | -0.11 | -1.38% | 7.73 | 7.94 | 40808 | 3201.69 | 0.60% |
| 2025-01-10 | 8.10 | 7.97 | -0.15 | -1.85% | 7.97 | 8.18 | 47596 | 3839.23 | 0.70% |
| 2025-01-09 | 8.18 | 8.12 | -0.18 | -2.17% | 8.11 | 8.34 | 38060 | 3114.25 | 0.56% |
| 2025-01-08 | 8.20 | 8.30 | 0.06 | 0.73% | 8.12 | 8.37 | 48656 | 4015.91 | 0.72% |
| 2025-01-07 | 8.38 | 8.24 | -0.06 | -0.72% | 8.17 | 8.38 | 35264 | 2901.55 | 0.52% |
| 2025-01-06 | 8.37 | 8.30 | -0.07 | -0.84% | 8.17 | 8.47 | 43571 | 3619.75 | 0.64% |
| 2025-01-03 | 8.64 | 8.37 | -0.28 | -3.24% | 8.35 | 8.74 | 61591 | 5235.78 | 0.91% |
| 2025-01-02 | 8.61 | 8.65 | 0.04 | 0.46% | 8.55 | 8.85 | 68500 | 5975.42 | 1.01% |
| 2024-12-31 | 8.81 | 8.61 | -0.20 | -2.27% | 8.60 | 8.90 | 44214 | 3856.40 | 0.65% |
| 2024-12-30 | 8.87 | 8.81 | -0.01 | -0.11% | 8.54 | 8.87 | 44860 | 3922.95 | 0.66% |
| 2024-12-27 | 8.79 | 8.82 | 0.04 | 0.46% | 8.69 | 8.90 | 40535 | 3578.48 | 0.60% |
| 2024-12-26 | 8.84 | 8.78 | -0.06 | -0.68% | 8.73 | 8.90 | 32442 | 2856.44 | 0.48% |
| 2024-12-25 | 8.93 | 8.84 | -0.10 | -1.12% | 8.69 | 8.98 | 42663 | 3768.21 | 0.63% |
| 2024-12-24 | 8.87 | 8.94 | 0.07 | 0.79% | 8.78 | 8.95 | 45589 | 4049.67 | 0.67% |
| 2024-12-23 | 9.23 | 8.87 | -0.37 | -4.00% | 8.83 | 9.32 | 76552 | 6868.31 | 1.13% |
| 2024-12-20 | 9.38 | 9.24 | -0.14 | -1.49% | 9.20 | 9.44 | 49594 | 4605.64 | 0.73% |
| 2024-12-19 | 9.27 | 9.38 | 0.01 | 0.11% | 9.08 | 9.40 | 65073 | 6019.21 | 0.96% |
| 2024-12-18 | 9.51 | 9.37 | -0.06 | -0.64% | 9.25 | 9.57 | 58650 | 5525.69 | 0.86% |
| 2024-12-17 | 9.61 | 9.43 | -0.27 | -2.78% | 9.38 | 9.70 | 92225 | 8735.91 | 1.36% |
| 2024-12-16 | 9.62 | 9.70 | 0.11 | 1.15% | 9.48 | 9.83 | 111589 | 10810.76 | 1.65% |
| 2024-12-13 | 9.42 | 9.59 | 0.07 | 0.74% | 9.40 | 9.75 | 118586 | 11447.92 | 1.75% |
| 2024-12-12 | 9.52 | 9.52 | 0.06 | 0.63% | 9.26 | 9.57 | 97322 | 9149.01 | 1.44% |
| 2024-12-11 | 9.41 | 9.46 | 0.05 | 0.53% | 9.37 | 9.79 | 119120 | 11367.22 | 1.76% |
| 2024-12-10 | 9.55 | 9.41 | -0.05 | -0.53% | 9.38 | 9.70 | 112025 | 10700.75 | 1.65% |
| 2024-12-09 | 9.47 | 9.46 | 0.02 | 0.21% | 9.30 | 9.61 | 126806 | 12013.54 | 1.87% |
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。
