| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.77 | 8.70 | -0.10 | -1.14% | 8.65 | 8.84 | 125937 | 11015.19 | 1.04% |
| 2025-11-20 | 8.79 | 8.80 | 0.02 | 0.23% | 8.77 | 8.86 | 95959 | 8456.40 | 0.79% |
| 2025-11-19 | 8.91 | 8.78 | -0.09 | -1.01% | 8.78 | 8.91 | 88465 | 7805.20 | 0.73% |
| 2025-11-18 | 8.93 | 8.87 | -0.05 | -0.56% | 8.85 | 8.95 | 125796 | 11187.04 | 1.04% |
| 2025-11-17 | 9.01 | 8.92 | -0.10 | -1.11% | 8.88 | 9.02 | 141405 | 12624.93 | 1.17% |
| 2025-11-14 | 8.99 | 9.02 | 0.01 | 0.11% | 8.98 | 9.11 | 111155 | 10061.32 | 0.92% |
| 2025-11-13 | 9.06 | 9.01 | -0.05 | -0.55% | 8.97 | 9.06 | 113971 | 10269.12 | 0.94% |
| 2025-11-12 | 9.03 | 9.06 | 0.03 | 0.33% | 9.01 | 9.08 | 111676 | 10094.03 | 0.92% |
| 2025-11-11 | 8.96 | 9.03 | 0.06 | 0.67% | 8.93 | 9.07 | 138745 | 12511.42 | 1.14% |
| 2025-11-10 | 8.94 | 8.97 | 0.03 | 0.34% | 8.90 | 8.98 | 124282 | 11123.50 | 1.02% |
| 2025-11-07 | 8.91 | 8.94 | 0.01 | 0.11% | 8.87 | 9.03 | 133740 | 11991.88 | 1.10% |
| 2025-11-06 | 8.97 | 8.93 | -0.06 | -0.67% | 8.89 | 8.98 | 162078 | 14473.92 | 1.34% |
| 2025-11-05 | 8.87 | 8.99 | 0.06 | 0.67% | 8.82 | 9.01 | 217034 | 19428.56 | 1.79% |
| 2025-11-04 | 8.88 | 8.93 | 0.04 | 0.45% | 8.81 | 8.97 | 195946 | 17433.10 | 1.61% |
| 2025-11-03 | 8.80 | 8.89 | 0.13 | 1.48% | 8.76 | 8.90 | 224938 | 19861.53 | 1.85% |
| 2025-10-31 | 8.66 | 8.76 | 0.10 | 1.15% | 8.66 | 8.79 | 187104 | 16385.37 | 1.54% |
| 2025-10-30 | 8.70 | 8.66 | -0.07 | -0.80% | 8.65 | 8.75 | 143811 | 12506.52 | 1.19% |
| 2025-10-29 | 8.80 | 8.73 | -0.06 | -0.68% | 8.67 | 8.82 | 188373 | 16437.68 | 1.55% |
| 2025-10-28 | 8.84 | 8.79 | -0.04 | -0.45% | 8.75 | 8.85 | 121765 | 10693.24 | 1.00% |
| 2025-10-27 | 8.76 | 8.83 | 0.11 | 1.26% | 8.71 | 8.90 | 195671 | 17231.19 | 1.61% |
| 2025-10-24 | 8.83 | 8.72 | -0.13 | -1.47% | 8.72 | 8.85 | 176543 | 15479.10 | 1.45% |
| 2025-10-23 | 8.79 | 8.85 | 0.05 | 0.57% | 8.74 | 8.90 | 179024 | 15820.51 | 1.48% |
| 2025-10-22 | 8.73 | 8.80 | 0.08 | 0.92% | 8.72 | 8.92 | 245136 | 21652.06 | 2.02% |
| 2025-10-21 | 8.59 | 8.72 | 0.13 | 1.51% | 8.57 | 8.88 | 243001 | 21176.59 | 2.00% |
| 2025-10-20 | 8.55 | 8.59 | 0.05 | 0.59% | 8.46 | 8.61 | 137393 | 11730.59 | 1.13% |
| 2025-10-17 | 8.51 | 8.54 | 0.02 | 0.23% | 8.49 | 8.59 | 161812 | 13813.77 | 1.33% |
| 2025-10-16 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.67 | 169857 | 14555.48 | 1.40% |
| 2025-10-15 | 8.67 | 8.66 | -0.02 | -0.23% | 8.62 | 8.69 | 100412 | 8680.53 | 0.83% |
| 2025-10-14 | 8.62 | 8.68 | 0.09 | 1.05% | 8.55 | 8.72 | 168105 | 14516.44 | 1.39% |
| 2025-10-13 | 8.51 | 8.59 | -0.08 | -0.92% | 8.49 | 8.61 | 126634 | 10825.75 | 1.04% |
| 2025-10-10 | 8.60 | 8.67 | 0.01 | 0.12% | 8.57 | 8.68 | 126307 | 10901.65 | 1.04% |
| 2025-10-09 | 8.50 | 8.66 | 0.15 | 1.76% | 8.47 | 8.66 | 175674 | 15067.12 | 1.45% |
| 2025-09-30 | 8.57 | 8.51 | -0.04 | -0.47% | 8.49 | 8.58 | 118047 | 10072.52 | 0.97% |
| 2025-09-29 | 8.51 | 8.55 | 0.01 | 0.12% | 8.46 | 8.55 | 128995 | 10962.66 | 1.06% |
| 2025-09-26 | 8.40 | 8.54 | 0.14 | 1.67% | 8.32 | 8.57 | 175144 | 14821.28 | 1.44% |
| 2025-09-25 | 8.48 | 8.40 | -0.09 | -1.06% | 8.37 | 8.48 | 102118 | 8589.02 | 0.84% |
| 2025-09-24 | 8.36 | 8.49 | 0.14 | 1.68% | 8.33 | 8.51 | 146197 | 12363.59 | 1.20% |
| 2025-09-23 | 8.39 | 8.35 | -0.05 | -0.60% | 8.24 | 8.40 | 122319 | 10153.96 | 1.01% |
| 2025-09-22 | 8.43 | 8.40 | -0.04 | -0.47% | 8.36 | 8.48 | 109627 | 9227.19 | 0.90% |
| 2025-09-19 | 8.35 | 8.44 | 0.08 | 0.96% | 8.34 | 8.47 | 129558 | 10908.86 | 1.07% |
| 2025-09-18 | 8.53 | 8.36 | -0.18 | -2.11% | 8.31 | 8.55 | 207780 | 17535.58 | 1.71% |
| 2025-09-17 | 8.60 | 8.54 | -0.07 | -0.81% | 8.52 | 8.63 | 160928 | 13756.62 | 1.33% |
| 2025-09-16 | 8.67 | 8.61 | -0.05 | -0.58% | 8.57 | 8.68 | 136014 | 11717.56 | 1.12% |
| 2025-09-15 | 8.69 | 8.66 | -0.05 | -0.57% | 8.65 | 8.71 | 119750 | 10382.11 | 0.99% |
| 2025-09-12 | 8.78 | 8.71 | -0.06 | -0.68% | 8.69 | 8.80 | 141309 | 12352.34 | 1.16% |
| 2025-09-11 | 8.72 | 8.77 | 0.06 | 0.69% | 8.61 | 8.79 | 155316 | 13527.60 | 1.28% |
| 2025-09-10 | 8.68 | 8.71 | 0.03 | 0.35% | 8.67 | 8.73 | 123219 | 10717.93 | 1.02% |
| 2025-09-09 | 8.79 | 8.68 | -0.12 | -1.36% | 8.65 | 8.80 | 156839 | 13650.94 | 1.29% |
| 2025-09-08 | 8.74 | 8.80 | 0.06 | 0.69% | 8.70 | 8.81 | 155451 | 13624.44 | 1.28% |
| 2025-09-05 | 8.72 | 8.74 | 0.02 | 0.23% | 8.65 | 8.75 | 145078 | 12613.36 | 1.20% |
| 2025-09-04 | 8.78 | 8.72 | -0.05 | -0.57% | 8.64 | 8.79 | 199830 | 17369.75 | 1.65% |
| 2025-09-03 | 8.92 | 8.77 | -0.13 | -1.46% | 8.75 | 8.92 | 152272 | 13407.58 | 1.25% |
| 2025-09-02 | 9.00 | 8.90 | -0.13 | -1.44% | 8.83 | 9.02 | 179926 | 16014.77 | 1.48% |
| 2025-09-01 | 9.27 | 9.03 | -0.22 | -2.38% | 8.99 | 9.27 | 371324 | 33771.66 | 3.06% |
| 2025-08-29 | 9.20 | 9.25 | 0.07 | 0.76% | 9.18 | 9.33 | 217570 | 20132.12 | 1.79% |
| 2025-08-28 | 9.16 | 9.18 | 0.03 | 0.33% | 9.11 | 9.22 | 233884 | 21428.43 | 1.93% |
| 2025-08-27 | 9.29 | 9.15 | -0.10 | -1.08% | 9.14 | 9.33 | 211882 | 19559.99 | 1.75% |
| 2025-08-26 | 9.39 | 9.25 | -0.19 | -2.01% | 9.15 | 9.39 | 302802 | 28080.92 | 2.50% |
| 2025-08-25 | 9.45 | 9.44 | 0.01 | 0.11% | 9.40 | 9.48 | 131249 | 12390.86 | 1.08% |
| 2025-08-22 | 9.58 | 9.43 | -0.12 | -1.26% | 9.35 | 9.59 | 175163 | 16526.04 | 1.44% |
| 2025-08-21 | 9.53 | 9.55 | 0.02 | 0.21% | 9.51 | 9.62 | 102650 | 9814.24 | 0.85% |
| 2025-08-20 | 9.50 | 9.53 | 0.01 | 0.11% | 9.44 | 9.55 | 119915 | 11382.20 | 0.99% |
| 2025-08-19 | 9.61 | 9.52 | -0.09 | -0.94% | 9.47 | 9.65 | 119295 | 11358.12 | 0.98% |
| 2025-08-18 | 9.59 | 9.61 | 0.04 | 0.42% | 9.58 | 9.70 | 126549 | 12215.50 | 1.04% |
| 2025-08-15 | 9.56 | 9.57 | -0.01 | -0.10% | 9.47 | 9.61 | 94384 | 9001.17 | 0.78% |
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。
