| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 5.66 | 5.50 | -0.12 | -2.14% | 5.46 | 5.79 | 222361 | 12481.90 | 1.71% |
| 2026-03-25 | 5.46 | 5.62 | 0.17 | 3.12% | 5.44 | 5.67 | 218897 | 12228.48 | 1.68% |
| 2026-03-24 | 5.35 | 5.45 | 0.21 | 4.01% | 5.24 | 5.47 | 222754 | 11911.08 | 1.71% |
| 2026-03-23 | 5.51 | 5.24 | -0.43 | -7.58% | 5.18 | 5.55 | 318335 | 17072.94 | 2.45% |
| 2026-03-20 | 5.88 | 5.67 | -0.21 | -3.57% | 5.65 | 5.95 | 197269 | 11395.37 | 1.52% |
| 2026-03-19 | 5.98 | 5.88 | -0.20 | -3.29% | 5.86 | 6.00 | 219402 | 12982.30 | 1.69% |
| 2026-03-18 | 6.00 | 6.08 | 0.09 | 1.50% | 5.97 | 6.09 | 180444 | 10901.26 | 1.39% |
| 2026-03-17 | 6.05 | 5.99 | -0.02 | -0.33% | 5.98 | 6.27 | 331150 | 20259.32 | 2.55% |
| 2026-03-16 | 5.94 | 6.01 | 0.06 | 1.01% | 5.87 | 6.02 | 183559 | 10915.61 | 1.41% |
| 2026-03-13 | 6.05 | 5.95 | -0.15 | -2.46% | 5.93 | 6.09 | 210251 | 12614.98 | 1.62% |
| 2026-03-12 | 6.20 | 6.10 | -0.12 | -1.93% | 6.04 | 6.25 | 234684 | 14375.60 | 1.81% |
| 2026-03-11 | 6.21 | 6.22 | -0.02 | -0.32% | 6.17 | 6.32 | 233959 | 14596.41 | 1.80% |
| 2026-03-10 | 6.20 | 6.24 | 0.03 | 0.48% | 6.17 | 6.34 | 224508 | 14060.81 | 1.73% |
| 2026-03-09 | 6.03 | 6.21 | 0.03 | 0.49% | 5.94 | 6.28 | 341828 | 20749.22 | 2.63% |
| 2026-03-06 | 5.96 | 6.18 | 0.19 | 3.17% | 5.93 | 6.18 | 277419 | 16945.48 | 2.13% |
| 2026-03-05 | 5.99 | 5.99 | 0.17 | 2.92% | 5.92 | 6.08 | 334535 | 20070.84 | 2.57% |
| 2026-03-04 | 5.73 | 5.82 | 0.03 | 0.52% | 5.69 | 5.95 | 425703 | 24858.10 | 3.27% |
| 2026-03-03 | 6.50 | 5.79 | -0.64 | -9.95% | 5.79 | 6.52 | 798808 | 48174.31 | 6.14% |
| 2026-03-02 | 6.55 | 6.43 | -0.25 | -3.74% | 6.42 | 6.68 | 409855 | 26665.42 | 3.15% |
| 2026-02-27 | 6.59 | 6.68 | 0.08 | 1.21% | 6.52 | 6.69 | 330523 | 21902.17 | 2.54% |
| 2026-02-26 | 6.59 | 6.60 | 0.02 | 0.30% | 6.53 | 6.64 | 284088 | 18680.01 | 2.19% |
| 2026-02-25 | 6.55 | 6.58 | 0.01 | 0.15% | 6.44 | 6.66 | 351420 | 23062.79 | 2.70% |
| 2026-02-24 | 6.68 | 6.57 | -0.02 | -0.30% | 6.49 | 6.72 | 384292 | 25422.74 | 2.96% |
| 2026-02-13 | 6.73 | 6.59 | -0.16 | -2.37% | 6.58 | 6.92 | 372761 | 25041.42 | 2.87% |
| 2026-02-12 | 6.72 | 6.75 | 0.01 | 0.15% | 6.64 | 6.88 | 403800 | 27251.15 | 3.11% |
| 2026-02-11 | 6.82 | 6.74 | -0.14 | -2.03% | 6.74 | 7.06 | 506037 | 34678.08 | 3.89% |
| 2026-02-10 | 7.00 | 6.88 | -0.19 | -2.69% | 6.88 | 7.08 | 566765 | 39412.52 | 4.36% |
| 2026-02-09 | 6.86 | 7.07 | 0.30 | 4.43% | 6.78 | 7.22 | 847191 | 59748.96 | 6.52% |
| 2026-02-06 | 6.67 | 6.77 | -0.06 | -0.88% | 6.48 | 6.99 | 720260 | 48451.81 | 5.54% |
| 2026-02-05 | 7.08 | 6.83 | -0.22 | -3.12% | 6.82 | 7.11 | 684630 | 47364.55 | 5.27% |
| 2026-02-04 | 6.80 | 7.05 | 0.19 | 2.77% | 6.65 | 7.29 | 1250782 | 87230.00 | 9.62% |
| 2026-02-03 | 6.46 | 6.86 | 0.40 | 6.19% | 6.38 | 6.96 | 1029876 | 69809.80 | 7.92% |
| 2026-02-02 | 6.65 | 6.46 | -0.26 | -3.87% | 6.43 | 6.76 | 625233 | 41067.00 | 4.81% |
| 2026-01-30 | 6.55 | 6.72 | 0.06 | 0.90% | 6.45 | 6.76 | 765643 | 50634.93 | 5.89% |
| 2026-01-29 | 6.68 | 6.66 | -0.14 | -2.06% | 6.51 | 7.00 | 1067190 | 71732.56 | 8.21% |
| 2026-01-28 | 6.50 | 6.80 | 0.18 | 2.72% | 6.39 | 6.96 | 1469154 | 98996.95 | 11.30% |
| 2026-01-27 | 6.40 | 6.62 | 0.26 | 4.09% | 6.15 | 6.87 | 1588007 | 104606.55 | 12.22% |
| 2026-01-26 | 6.51 | 6.36 | -0.25 | -3.78% | 6.22 | 6.68 | 1099209 | 70470.17 | 8.46% |
| 2026-01-23 | 6.55 | 6.61 | -0.19 | -2.79% | 6.42 | 6.79 | 1864828 | 122804.30 | 14.34% |
| 2026-01-22 | 6.60 | 6.80 | 0.62 | 10.03% | 6.49 | 6.80 | 1792080 | 120316.63 | 13.79% |
| 2026-01-21 | 5.59 | 6.18 | 0.56 | 9.96% | 5.54 | 6.18 | 878006 | 52639.17 | 6.75% |
| 2026-01-20 | 5.58 | 5.62 | 0.02 | 0.36% | 5.56 | 5.72 | 191114 | 10750.03 | 1.47% |
| 2026-01-19 | 5.56 | 5.60 | 0.03 | 0.54% | 5.51 | 5.61 | 154298 | 8603.89 | 1.19% |
| 2026-01-16 | 5.63 | 5.57 | -0.06 | -1.07% | 5.50 | 5.66 | 242949 | 13513.51 | 1.87% |
| 2026-01-15 | 5.66 | 5.63 | 0.00 | 0.00% | 5.57 | 5.75 | 272285 | 15392.33 | 2.09% |
| 2026-01-14 | 5.54 | 5.63 | 0.13 | 2.36% | 5.51 | 5.73 | 406115 | 22789.51 | 3.12% |
| 2026-01-13 | 5.63 | 5.50 | -0.12 | -2.14% | 5.47 | 5.63 | 255602 | 14143.91 | 1.97% |
| 2026-01-12 | 5.52 | 5.62 | 0.14 | 2.55% | 5.49 | 5.65 | 295368 | 16484.02 | 2.27% |
| 2026-01-09 | 5.43 | 5.48 | 0.09 | 1.67% | 5.37 | 5.51 | 244920 | 13343.70 | 1.88% |
| 2026-01-08 | 5.30 | 5.39 | 0.09 | 1.70% | 5.27 | 5.42 | 208632 | 11224.69 | 1.60% |
| 2026-01-07 | 5.28 | 5.30 | 0.02 | 0.38% | 5.26 | 5.32 | 152784 | 8090.17 | 1.18% |
| 2026-01-06 | 5.23 | 5.28 | 0.05 | 0.96% | 5.20 | 5.30 | 141093 | 7429.77 | 1.09% |
| 2026-01-05 | 5.18 | 5.23 | 0.06 | 1.16% | 5.16 | 5.26 | 145364 | 7589.15 | 1.12% |
| 2025-12-31 | 5.11 | 5.17 | 0.06 | 1.17% | 5.06 | 5.20 | 138086 | 7084.06 | 1.06% |
| 2025-12-30 | 5.14 | 5.11 | -0.04 | -0.78% | 5.11 | 5.20 | 115355 | 5935.49 | 0.89% |
| 2025-12-29 | 5.17 | 5.15 | 0.00 | 0.00% | 5.13 | 5.19 | 85962 | 4430.07 | 0.66% |
| 2025-12-26 | 5.20 | 5.15 | -0.04 | -0.77% | 5.12 | 5.21 | 107854 | 5564.90 | 0.83% |
| 2025-12-25 | 5.17 | 5.19 | 0.02 | 0.39% | 5.14 | 5.23 | 115258 | 5994.91 | 0.89% |
| 2025-12-24 | 5.03 | 5.17 | 0.15 | 2.99% | 5.01 | 5.19 | 169799 | 8696.03 | 1.31% |
| 2025-12-23 | 5.09 | 5.02 | -0.07 | -1.38% | 5.01 | 5.12 | 102611 | 5193.57 | 0.79% |
| 2025-12-22 | 5.07 | 5.09 | 0.02 | 0.39% | 5.06 | 5.12 | 94643 | 4822.33 | 0.73% |
| 2025-12-19 | 5.03 | 5.07 | 0.06 | 1.20% | 5.00 | 5.08 | 118654 | 5993.95 | 0.91% |
| 2025-12-18 | 4.96 | 5.01 | 0.01 | 0.20% | 4.95 | 5.09 | 119856 | 6039.07 | 0.92% |
| 2025-12-17 | 5.02 | 5.00 | -0.03 | -0.60% | 4.87 | 5.05 | 187766 | 9285.40 | 1.44% |
| 2025-12-16 | 5.14 | 5.03 | -0.14 | -2.71% | 5.02 | 5.16 | 139355 | 7060.69 | 1.07% |
| 2025-12-15 | 5.09 | 5.17 | 0.02 | 0.39% | 5.07 | 5.22 | 116331 | 5991.79 | 0.89% |
| 2025-12-12 | 5.08 | 5.15 | 0.07 | 1.38% | 5.06 | 5.25 | 129298 | 6666.26 | 0.99% |
| 2025-12-11 | 5.18 | 5.08 | -0.11 | -2.12% | 5.07 | 5.19 | 101559 | 5203.92 | 0.78% |
| 2025-12-10 | 5.19 | 5.19 | 0.02 | 0.39% | 5.13 | 5.20 | 79251 | 4096.42 | 0.61% |
| 2025-12-09 | 5.18 | 5.17 | -0.02 | -0.39% | 5.15 | 5.20 | 74153 | 3840.34 | 0.57% |
| 2025-12-08 | 5.15 | 5.19 | 0.06 | 1.17% | 5.15 | 5.22 | 103311 | 5363.97 | 0.79% |
| 2025-12-05 | 5.07 | 5.13 | 0.06 | 1.18% | 5.04 | 5.14 | 77412 | 3945.30 | 0.60% |
| 2025-12-04 | 5.11 | 5.07 | -0.05 | -0.98% | 5.03 | 5.14 | 107996 | 5478.71 | 0.83% |
| 2025-12-03 | 5.22 | 5.12 | -0.10 | -1.92% | 5.11 | 5.23 | 147649 | 7610.94 | 1.14% |
| 2025-12-02 | 5.26 | 5.22 | -0.04 | -0.76% | 5.16 | 5.26 | 88507 | 4608.48 | 0.68% |
| 2025-12-01 | 5.22 | 5.26 | 0.02 | 0.38% | 5.20 | 5.27 | 92086 | 4832.81 | 0.71% |
| 2025-11-28 | 5.19 | 5.24 | 0.03 | 0.58% | 5.16 | 5.25 | 107318 | 5587.69 | 0.83% |
| 2025-11-27 | 5.22 | 5.21 | -0.01 | -0.19% | 5.18 | 5.26 | 94916 | 4962.33 | 0.73% |
| 2025-11-26 | 5.24 | 5.22 | -0.02 | -0.38% | 5.21 | 5.32 | 121728 | 6398.05 | 0.94% |
| 2025-11-25 | 5.24 | 5.24 | 0.01 | 0.19% | 5.22 | 5.29 | 115943 | 6092.79 | 0.89% |
综艺股份(600770)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。
