| 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 | 8.60 | 8.80 | 0.20 | 2.33% | 8.58 | 8.85 | 74590 | 6519.83 | 0.61% |
| 2026-03-24 | 8.57 | 8.60 | 0.14 | 1.65% | 8.45 | 8.65 | 80110 | 6865.16 | 0.66% |
| 2026-03-23 | 8.93 | 8.46 | -0.54 | -6.00% | 8.38 | 8.99 | 146100 | 12587.51 | 1.20% |
| 2026-03-20 | 9.13 | 9.00 | -0.14 | -1.53% | 9.00 | 9.17 | 68188 | 6197.48 | 0.56% |
| 2026-03-19 | 9.10 | 9.14 | -0.03 | -0.33% | 9.08 | 9.18 | 54774 | 5003.71 | 0.45% |
| 2026-03-18 | 9.17 | 9.17 | 0.02 | 0.22% | 9.07 | 9.22 | 70869 | 6482.23 | 0.58% |
| 2026-03-17 | 9.20 | 9.15 | -0.06 | -0.65% | 9.15 | 9.25 | 58587 | 5390.27 | 0.48% |
| 2026-03-16 | 9.10 | 9.21 | 0.07 | 0.77% | 9.07 | 9.23 | 96247 | 8816.56 | 0.79% |
| 2026-03-13 | 9.16 | 9.14 | -0.02 | -0.22% | 9.10 | 9.22 | 74850 | 6851.99 | 0.62% |
| 2026-03-12 | 9.12 | 9.16 | 0.03 | 0.33% | 9.08 | 9.22 | 74957 | 6874.10 | 0.62% |
| 2026-03-11 | 8.99 | 9.13 | 0.14 | 1.56% | 8.97 | 9.15 | 96938 | 8816.47 | 0.80% |
| 2026-03-10 | 8.98 | 8.99 | 0.02 | 0.22% | 8.94 | 9.03 | 67619 | 6073.70 | 0.56% |
| 2026-03-09 | 8.85 | 8.97 | 0.05 | 0.56% | 8.81 | 8.99 | 91464 | 8141.17 | 0.75% |
| 2026-03-06 | 8.79 | 8.92 | 0.12 | 1.36% | 8.77 | 8.94 | 54975 | 4880.80 | 0.45% |
| 2026-03-05 | 8.85 | 8.80 | 0.01 | 0.11% | 8.78 | 8.87 | 71253 | 6288.07 | 0.59% |
| 2026-03-04 | 8.97 | 8.79 | -0.20 | -2.22% | 8.74 | 9.00 | 113231 | 9998.75 | 0.93% |
| 2026-03-03 | 9.08 | 8.99 | -0.09 | -0.99% | 8.95 | 9.14 | 123107 | 11116.39 | 1.01% |
| 2026-03-02 | 9.09 | 9.08 | -0.09 | -0.98% | 9.02 | 9.16 | 99270 | 9013.54 | 0.82% |
| 2026-02-27 | 9.13 | 9.17 | 0.01 | 0.11% | 9.12 | 9.19 | 62842 | 5757.01 | 0.52% |
| 2026-02-26 | 9.20 | 9.16 | -0.05 | -0.54% | 9.10 | 9.21 | 80412 | 7350.70 | 0.66% |
| 2026-02-25 | 9.12 | 9.21 | 0.09 | 0.99% | 9.07 | 9.24 | 99348 | 9133.76 | 0.82% |
| 2026-02-24 | 9.16 | 9.12 | 0.00 | 0.00% | 8.99 | 9.17 | 103899 | 9430.72 | 0.86% |
| 2026-02-13 | 9.15 | 9.12 | -0.05 | -0.55% | 9.10 | 9.19 | 115975 | 10595.99 | 0.96% |
| 2026-02-12 | 9.25 | 9.17 | -0.11 | -1.19% | 9.07 | 9.25 | 150907 | 13785.27 | 1.24% |
| 2026-02-11 | 9.45 | 9.28 | -0.21 | -2.21% | 9.25 | 9.45 | 170273 | 15855.33 | 1.40% |
| 2026-02-10 | 9.25 | 9.49 | 0.25 | 2.71% | 9.23 | 9.68 | 254707 | 24063.78 | 2.10% |
| 2026-02-09 | 9.18 | 9.24 | 0.15 | 1.65% | 9.13 | 9.25 | 111243 | 10235.47 | 0.92% |
| 2026-02-06 | 9.18 | 9.09 | -0.12 | -1.30% | 9.06 | 9.20 | 95275 | 8698.35 | 0.79% |
| 2026-02-05 | 9.13 | 9.21 | 0.04 | 0.44% | 9.11 | 9.24 | 98773 | 9082.91 | 0.81% |
| 2026-02-04 | 9.08 | 9.17 | 0.07 | 0.77% | 9.06 | 9.17 | 112345 | 10244.32 | 0.93% |
| 2026-02-03 | 9.02 | 9.10 | 0.08 | 0.89% | 8.98 | 9.18 | 122843 | 11140.81 | 1.01% |
| 2026-02-02 | 9.19 | 9.02 | -0.18 | -1.96% | 9.00 | 9.26 | 142455 | 13048.72 | 1.17% |
| 2026-01-30 | 9.25 | 9.20 | 0.02 | 0.22% | 9.14 | 9.33 | 175069 | 16139.18 | 1.44% |
| 2026-01-29 | 8.98 | 9.18 | 0.17 | 1.89% | 8.95 | 9.23 | 175666 | 16069.34 | 1.45% |
| 2026-01-28 | 8.98 | 9.01 | 0.01 | 0.11% | 8.95 | 9.06 | 83666 | 7535.78 | 0.69% |
| 2026-01-27 | 9.06 | 9.00 | -0.05 | -0.55% | 8.91 | 9.08 | 113099 | 10151.45 | 0.93% |
| 2026-01-26 | 9.14 | 9.05 | -0.10 | -1.09% | 8.96 | 9.16 | 147626 | 13322.03 | 1.22% |
| 2026-01-23 | 9.18 | 9.15 | -0.01 | -0.11% | 9.11 | 9.21 | 128059 | 11729.35 | 1.06% |
| 2026-01-22 | 9.13 | 9.16 | 0.03 | 0.33% | 9.09 | 9.19 | 73526 | 6730.91 | 0.61% |
| 2026-01-21 | 9.15 | 9.13 | -0.08 | -0.87% | 9.08 | 9.22 | 105980 | 9679.25 | 0.87% |
| 2026-01-20 | 9.02 | 9.21 | 0.20 | 2.22% | 8.98 | 9.26 | 164376 | 15025.74 | 1.35% |
| 2026-01-19 | 8.99 | 9.01 | 0.02 | 0.22% | 8.93 | 9.04 | 89175 | 8024.07 | 0.73% |
| 2026-01-16 | 9.24 | 8.99 | -0.24 | -2.60% | 8.96 | 9.26 | 148738 | 13444.93 | 1.23% |
| 2026-01-15 | 9.24 | 9.23 | -0.06 | -0.65% | 9.19 | 9.36 | 135504 | 12540.94 | 1.12% |
| 2026-01-14 | 9.16 | 9.29 | 0.08 | 0.87% | 9.13 | 9.45 | 223933 | 20855.57 | 1.85% |
| 2026-01-13 | 9.37 | 9.21 | -0.10 | -1.07% | 9.17 | 9.46 | 242616 | 22574.93 | 2.00% |
| 2026-01-12 | 8.97 | 9.31 | 0.35 | 3.91% | 8.97 | 9.34 | 263041 | 24216.51 | 2.17% |
| 2026-01-09 | 8.83 | 8.96 | 0.12 | 1.36% | 8.78 | 8.98 | 141307 | 12533.48 | 1.16% |
| 2026-01-08 | 8.85 | 8.84 | -0.02 | -0.23% | 8.79 | 8.89 | 100472 | 8882.50 | 0.83% |
| 2026-01-07 | 8.98 | 8.86 | -0.13 | -1.45% | 8.85 | 9.02 | 97301 | 8673.96 | 0.80% |
| 2026-01-06 | 8.92 | 8.99 | 0.06 | 0.67% | 8.90 | 9.01 | 108772 | 9761.32 | 0.90% |
| 2026-01-05 | 8.88 | 8.93 | 0.05 | 0.56% | 8.83 | 8.98 | 135523 | 12089.00 | 1.12% |
| 2025-12-31 | 8.75 | 8.88 | 0.15 | 1.72% | 8.73 | 9.04 | 173272 | 15487.82 | 1.43% |
| 2025-12-30 | 8.68 | 8.73 | 0.05 | 0.58% | 8.67 | 8.77 | 80601 | 7043.22 | 0.66% |
| 2025-12-29 | 8.82 | 8.68 | -0.19 | -2.14% | 8.68 | 8.86 | 113412 | 9911.20 | 0.93% |
| 2025-12-26 | 8.86 | 8.87 | -0.01 | -0.11% | 8.85 | 8.94 | 66479 | 5915.25 | 0.55% |
| 2025-12-25 | 8.85 | 8.88 | 0.04 | 0.45% | 8.82 | 8.91 | 70047 | 6218.08 | 0.58% |
| 2025-12-24 | 8.77 | 8.84 | 0.06 | 0.68% | 8.74 | 8.85 | 72928 | 6424.88 | 0.60% |
| 2025-12-23 | 8.81 | 8.78 | -0.02 | -0.23% | 8.75 | 8.82 | 66136 | 5808.26 | 0.55% |
| 2025-12-22 | 8.95 | 8.80 | -0.13 | -1.46% | 8.79 | 8.95 | 138688 | 12254.97 | 1.14% |
| 2025-12-19 | 8.92 | 8.93 | 0.00 | 0.00% | 8.87 | 9.00 | 92108 | 8230.87 | 0.76% |
| 2025-12-18 | 8.89 | 8.93 | 0.00 | 0.00% | 8.89 | 8.97 | 65289 | 5836.74 | 0.54% |
| 2025-12-17 | 8.90 | 8.93 | 0.01 | 0.11% | 8.87 | 8.99 | 102100 | 9106.43 | 0.84% |
| 2025-12-16 | 8.97 | 8.92 | -0.04 | -0.45% | 8.89 | 9.03 | 107887 | 9654.49 | 0.89% |
| 2025-12-15 | 9.15 | 8.96 | -0.19 | -2.08% | 8.88 | 9.15 | 207236 | 18598.52 | 1.71% |
| 2025-12-12 | 9.20 | 9.15 | -0.09 | -0.97% | 8.97 | 9.30 | 500087 | 45710.57 | 4.12% |
| 2025-12-11 | 9.24 | 9.24 | 0.00 | 0.00% | 9.15 | 9.32 | 210978 | 19489.47 | 1.74% |
| 2025-12-10 | 9.15 | 9.24 | 0.05 | 0.54% | 9.14 | 9.26 | 163416 | 15049.86 | 1.35% |
| 2025-12-09 | 9.09 | 9.19 | 0.07 | 0.77% | 9.06 | 9.23 | 135960 | 12501.79 | 1.12% |
| 2025-12-08 | 9.17 | 9.12 | -0.03 | -0.33% | 9.09 | 9.18 | 120816 | 11046.42 | 1.00% |
| 2025-12-05 | 9.22 | 9.15 | -0.07 | -0.76% | 9.05 | 9.25 | 140211 | 12808.62 | 1.16% |
| 2025-12-04 | 9.25 | 9.22 | 0.00 | 0.00% | 9.19 | 9.29 | 110405 | 10201.06 | 0.91% |
| 2025-12-03 | 9.19 | 9.22 | 0.03 | 0.33% | 9.14 | 9.27 | 154540 | 14243.79 | 1.27% |
| 2025-12-02 | 9.10 | 9.19 | 0.10 | 1.10% | 9.01 | 9.21 | 257282 | 23552.49 | 2.12% |
| 2025-12-01 | 8.83 | 9.09 | 0.48 | 5.57% | 8.81 | 9.16 | 499915 | 45186.77 | 4.12% |
| 2025-11-28 | 8.61 | 8.61 | 0.01 | 0.12% | 8.56 | 8.66 | 121583 | 10457.99 | 1.00% |
| 2025-11-27 | 8.70 | 8.60 | -0.11 | -1.26% | 8.60 | 8.70 | 94780 | 8185.84 | 0.78% |
| 2025-11-26 | 8.82 | 8.71 | -0.09 | -1.02% | 8.68 | 8.86 | 128655 | 11253.72 | 1.06% |
| 2025-11-25 | 8.88 | 8.80 | -0.04 | -0.45% | 8.79 | 8.92 | 133060 | 11777.27 | 1.10% |
| 2025-11-24 | 8.72 | 8.84 | 0.14 | 1.61% | 8.71 | 8.90 | 154429 | 13647.27 | 1.27% |
长江传媒(600757)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。
