| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 8.84 | 9.10 | 0.20 | 2.25% | 8.80 | 9.16 | 214652 | 19432.73 | 1.77% |
| 2025-04-02 | 9.00 | 8.90 | 0.00 | 0.00% | 8.79 | 9.02 | 152327 | 13521.09 | 1.26% |
| 2025-04-01 | 8.69 | 8.90 | 0.23 | 2.65% | 8.66 | 8.91 | 207458 | 18314.14 | 1.71% |
| 2025-03-31 | 8.61 | 8.67 | 0.02 | 0.23% | 8.58 | 8.76 | 179090 | 15577.19 | 1.48% |
| 2025-03-28 | 8.57 | 8.65 | 0.08 | 0.93% | 8.53 | 8.69 | 163724 | 14112.61 | 1.35% |
| 2025-03-27 | 8.52 | 8.57 | 0.05 | 0.59% | 8.49 | 8.63 | 115150 | 9873.99 | 0.95% |
| 2025-03-26 | 8.46 | 8.52 | 0.02 | 0.24% | 8.42 | 8.55 | 84222 | 7155.62 | 0.69% |
| 2025-03-25 | 8.53 | 8.50 | 0.03 | 0.35% | 8.46 | 8.67 | 143057 | 12207.64 | 1.18% |
| 2025-03-24 | 8.40 | 8.47 | 0.03 | 0.36% | 8.39 | 8.64 | 247710 | 21007.23 | 2.04% |
| 2025-03-21 | 8.33 | 8.44 | 0.09 | 1.08% | 8.32 | 8.46 | 162279 | 13655.50 | 1.34% |
| 2025-03-20 | 8.33 | 8.35 | 0.00 | 0.00% | 8.33 | 8.41 | 66007 | 5525.14 | 0.54% |
| 2025-03-19 | 8.38 | 8.35 | -0.03 | -0.36% | 8.28 | 8.39 | 97301 | 8104.31 | 0.80% |
| 2025-03-18 | 8.45 | 8.38 | -0.04 | -0.48% | 8.36 | 8.45 | 78849 | 6614.04 | 0.65% |
| 2025-03-17 | 8.43 | 8.42 | -0.01 | -0.12% | 8.38 | 8.48 | 86238 | 7261.51 | 0.71% |
| 2025-03-14 | 8.33 | 8.43 | 0.09 | 1.08% | 8.32 | 8.43 | 131006 | 11003.08 | 1.08% |
| 2025-03-13 | 8.34 | 8.34 | -0.01 | -0.12% | 8.24 | 8.36 | 94221 | 7817.18 | 0.78% |
| 2025-03-12 | 8.28 | 8.35 | 0.06 | 0.72% | 8.28 | 8.41 | 123782 | 10336.09 | 1.02% |
| 2025-03-11 | 8.19 | 8.29 | 0.05 | 0.61% | 8.15 | 8.30 | 74700 | 6149.36 | 0.62% |
| 2025-03-10 | 8.20 | 8.24 | 0.04 | 0.49% | 8.16 | 8.25 | 86875 | 7129.25 | 0.72% |
| 2025-03-07 | 8.34 | 8.20 | -0.16 | -1.91% | 8.16 | 8.38 | 144826 | 11940.97 | 1.19% |
| 2025-03-06 | 8.23 | 8.36 | 0.13 | 1.58% | 8.19 | 8.40 | 118399 | 9819.34 | 0.98% |
| 2025-03-05 | 8.35 | 8.23 | -0.10 | -1.20% | 8.17 | 8.35 | 128137 | 10546.67 | 1.06% |
| 2025-03-04 | 8.40 | 8.33 | -0.07 | -0.83% | 8.32 | 8.47 | 125148 | 10484.49 | 1.03% |
| 2025-03-03 | 8.45 | 8.40 | 0.05 | 0.60% | 8.37 | 8.52 | 116338 | 9828.48 | 0.96% |
| 2025-02-28 | 8.49 | 8.35 | -0.15 | -1.76% | 8.32 | 8.56 | 150483 | 12629.35 | 1.24% |
| 2025-02-27 | 8.54 | 8.50 | -0.05 | -0.58% | 8.47 | 8.62 | 143648 | 12252.27 | 1.18% |
| 2025-02-26 | 8.53 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 87273 | 7451.34 | 0.72% |
| 2025-02-25 | 8.50 | 8.51 | -0.03 | -0.35% | 8.43 | 8.64 | 166155 | 14159.21 | 1.37% |
| 2025-02-24 | 8.59 | 8.54 | -0.05 | -0.58% | 8.44 | 8.59 | 146369 | 12465.77 | 1.21% |
| 2025-02-21 | 8.57 | 8.59 | 0.05 | 0.59% | 8.49 | 8.63 | 138913 | 11897.34 | 1.14% |
| 2025-02-20 | 8.55 | 8.54 | -0.04 | -0.47% | 8.51 | 8.66 | 164077 | 14055.90 | 1.35% |
| 2025-02-19 | 8.61 | 8.58 | -0.05 | -0.58% | 8.47 | 8.62 | 161452 | 13802.25 | 1.33% |
| 2025-02-18 | 8.91 | 8.63 | -0.29 | -3.25% | 8.59 | 8.94 | 167152 | 14603.55 | 1.38% |
| 2025-02-17 | 8.99 | 8.92 | -0.04 | -0.45% | 8.84 | 9.04 | 123875 | 11054.56 | 1.02% |
| 2025-02-14 | 9.09 | 8.96 | -0.11 | -1.21% | 8.84 | 9.10 | 151193 | 13518.48 | 1.25% |
| 2025-02-13 | 9.13 | 9.07 | -0.06 | -0.66% | 8.97 | 9.17 | 143070 | 12947.45 | 1.18% |
| 2025-02-12 | 9.08 | 9.13 | -0.01 | -0.11% | 9.04 | 9.25 | 101092 | 9263.14 | 0.83% |
| 2025-02-11 | 8.93 | 9.14 | 0.21 | 2.35% | 8.87 | 9.18 | 162647 | 14665.09 | 1.34% |
| 2025-02-10 | 8.88 | 8.93 | 0.05 | 0.56% | 8.86 | 9.01 | 110188 | 9856.37 | 0.91% |
| 2025-02-07 | 8.90 | 8.88 | -0.01 | -0.11% | 8.79 | 8.98 | 149104 | 13253.01 | 1.23% |
| 2025-02-06 | 8.86 | 8.89 | 0.02 | 0.23% | 8.80 | 8.93 | 105766 | 9383.96 | 0.87% |
| 2025-02-05 | 9.16 | 8.87 | -0.17 | -1.88% | 8.81 | 9.16 | 133181 | 11829.74 | 1.10% |
| 2025-01-27 | 8.97 | 9.04 | 0.16 | 1.80% | 8.91 | 9.10 | 96949 | 8760.87 | 0.80% |
| 2025-01-24 | 8.70 | 8.88 | 0.15 | 1.72% | 8.45 | 8.99 | 130655 | 11564.14 | 1.08% |
| 2025-01-23 | 8.60 | 8.73 | 0.21 | 2.46% | 8.56 | 8.78 | 118134 | 10279.61 | 0.97% |
| 2025-01-22 | 8.54 | 8.52 | -0.06 | -0.70% | 8.42 | 8.55 | 88539 | 7512.77 | 0.73% |
| 2025-01-21 | 8.69 | 8.58 | -0.08 | -0.92% | 8.53 | 8.70 | 80958 | 6955.11 | 0.67% |
| 2025-01-20 | 8.71 | 8.66 | 0.01 | 0.12% | 8.64 | 8.78 | 71336 | 6210.69 | 0.59% |
| 2025-01-17 | 8.57 | 8.65 | -0.01 | -0.12% | 8.54 | 8.72 | 76887 | 6649.65 | 0.63% |
| 2025-01-16 | 8.72 | 8.66 | -0.05 | -0.57% | 8.59 | 8.83 | 103990 | 9038.11 | 0.86% |
| 2025-01-15 | 8.71 | 8.71 | -0.01 | -0.11% | 8.61 | 8.85 | 105221 | 9207.96 | 0.87% |
| 2025-01-14 | 8.44 | 8.72 | 0.28 | 3.32% | 8.42 | 8.72 | 186922 | 16046.59 | 1.54% |
| 2025-01-13 | 8.40 | 8.44 | -0.03 | -0.35% | 8.25 | 8.46 | 168628 | 14063.19 | 1.39% |
| 2025-01-10 | 8.66 | 8.47 | -0.27 | -3.09% | 8.46 | 8.72 | 181559 | 15550.79 | 1.50% |
| 2025-01-09 | 8.98 | 8.74 | -0.34 | -3.74% | 8.74 | 9.04 | 159982 | 14109.63 | 1.32% |
| 2025-01-08 | 9.00 | 9.08 | 0.04 | 0.44% | 8.80 | 9.15 | 140660 | 12668.13 | 1.16% |
| 2025-01-07 | 9.18 | 9.04 | -0.14 | -1.53% | 8.97 | 9.18 | 125606 | 11362.83 | 1.04% |
| 2025-01-06 | 9.26 | 9.18 | -0.12 | -1.29% | 9.06 | 9.41 | 193060 | 17760.80 | 1.59% |
| 2025-01-03 | 9.45 | 9.30 | -0.14 | -1.48% | 9.23 | 9.60 | 199765 | 18830.40 | 1.65% |
| 2025-01-02 | 9.55 | 9.44 | -0.13 | -1.36% | 9.33 | 9.95 | 269538 | 25982.80 | 2.22% |
| 2024-12-31 | 9.68 | 9.57 | -0.14 | -1.44% | 9.54 | 9.79 | 167959 | 16186.25 | 1.38% |
| 2024-12-30 | 9.33 | 9.71 | 0.35 | 3.74% | 9.24 | 9.75 | 293742 | 28096.48 | 2.42% |
| 2024-12-27 | 9.44 | 9.36 | -0.12 | -1.27% | 9.28 | 9.49 | 127958 | 12007.89 | 1.05% |
| 2024-12-26 | 9.33 | 9.48 | 0.16 | 1.72% | 9.32 | 9.55 | 211312 | 19981.94 | 1.74% |
| 2024-12-25 | 9.17 | 9.32 | 0.15 | 1.64% | 9.15 | 9.58 | 393440 | 36835.70 | 3.24% |
| 2024-12-24 | 8.92 | 9.17 | 0.22 | 2.46% | 8.91 | 9.20 | 222867 | 20338.19 | 1.84% |
| 2024-12-23 | 9.01 | 8.95 | -0.07 | -0.78% | 8.88 | 9.05 | 149398 | 13419.00 | 1.23% |
| 2024-12-20 | 8.98 | 9.02 | 0.00 | 0.00% | 8.90 | 9.05 | 123223 | 11060.37 | 1.02% |
| 2024-12-19 | 8.84 | 9.02 | 0.10 | 1.12% | 8.79 | 9.03 | 169842 | 15118.20 | 1.40% |
| 2024-12-18 | 8.89 | 8.92 | 0.05 | 0.56% | 8.86 | 9.11 | 201119 | 18095.72 | 1.66% |
| 2024-12-17 | 9.08 | 8.87 | -0.15 | -1.66% | 8.77 | 9.08 | 241979 | 21502.36 | 1.99% |
| 2024-12-16 | 9.07 | 9.02 | -0.02 | -0.22% | 8.92 | 9.15 | 244400 | 22067.13 | 2.01% |
| 2024-12-13 | 9.06 | 9.04 | -0.05 | -0.55% | 9.02 | 9.18 | 293404 | 26701.48 | 2.42% |
| 2024-12-12 | 9.24 | 9.09 | -0.13 | -1.41% | 9.00 | 9.26 | 244046 | 22135.08 | 2.01% |
| 2024-12-11 | 8.97 | 9.22 | 0.25 | 2.79% | 8.94 | 9.45 | 367359 | 33677.00 | 3.03% |
| 2024-12-10 | 9.18 | 8.97 | -0.09 | -0.99% | 8.94 | 9.30 | 249005 | 22615.48 | 2.05% |
| 2024-12-09 | 9.20 | 9.06 | -0.14 | -1.52% | 8.97 | 9.23 | 300324 | 27290.94 | 2.47% |
| 2024-12-06 | 8.57 | 9.20 | 0.66 | 7.73% | 8.53 | 9.29 | 573840 | 51646.30 | 4.73% |
| 2024-12-05 | 8.41 | 8.54 | 0.10 | 1.18% | 8.41 | 8.59 | 160655 | 13703.67 | 1.32% |
| 2024-12-04 | 8.54 | 8.44 | -0.10 | -1.17% | 8.41 | 8.55 | 152873 | 12918.75 | 1.26% |
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。
