| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 5.16 | 5.23 | 0.08 | 1.55% | 5.13 | 5.26 | 132953 | 6908.86 | 1.02% |
| 2025-11-21 | 5.37 | 5.15 | -0.28 | -5.16% | 5.13 | 5.40 | 270429 | 14126.69 | 2.08% |
| 2025-11-20 | 5.54 | 5.43 | -0.09 | -1.63% | 5.39 | 5.56 | 179704 | 9787.02 | 1.38% |
| 2025-11-19 | 5.69 | 5.52 | -0.20 | -3.50% | 5.48 | 5.71 | 258619 | 14371.38 | 1.99% |
| 2025-11-18 | 5.68 | 5.72 | 0.01 | 0.18% | 5.66 | 5.79 | 222699 | 12714.87 | 1.71% |
| 2025-11-17 | 5.64 | 5.71 | 0.06 | 1.06% | 5.60 | 5.72 | 187025 | 10583.75 | 1.44% |
| 2025-11-14 | 5.69 | 5.65 | -0.09 | -1.57% | 5.65 | 5.73 | 206960 | 11768.05 | 1.59% |
| 2025-11-13 | 5.73 | 5.74 | 0.02 | 0.35% | 5.67 | 5.77 | 239570 | 13714.24 | 1.84% |
| 2025-11-12 | 5.82 | 5.72 | -0.07 | -1.21% | 5.66 | 5.85 | 315163 | 18043.07 | 2.42% |
| 2025-11-11 | 5.58 | 5.79 | 0.21 | 3.76% | 5.58 | 6.07 | 608526 | 35220.88 | 4.68% |
| 2025-11-10 | 5.51 | 5.58 | 0.06 | 1.09% | 5.51 | 5.60 | 180513 | 10040.02 | 1.39% |
| 2025-11-07 | 5.52 | 5.52 | -0.04 | -0.72% | 5.51 | 5.55 | 149190 | 8242.52 | 1.15% |
| 2025-11-06 | 5.57 | 5.56 | -0.01 | -0.18% | 5.50 | 5.58 | 164002 | 9088.04 | 1.26% |
| 2025-11-05 | 5.50 | 5.57 | 0.03 | 0.54% | 5.47 | 5.60 | 195651 | 10886.41 | 1.51% |
| 2025-11-04 | 5.65 | 5.54 | -0.11 | -1.95% | 5.48 | 5.65 | 233082 | 12911.90 | 1.79% |
| 2025-11-03 | 5.52 | 5.65 | 0.13 | 2.36% | 5.48 | 5.66 | 231513 | 12908.66 | 1.78% |
| 2025-10-31 | 5.48 | 5.52 | 0.06 | 1.10% | 5.47 | 5.56 | 191391 | 10581.91 | 1.47% |
| 2025-10-30 | 5.51 | 5.46 | -0.08 | -1.44% | 5.45 | 5.55 | 186927 | 10256.08 | 1.44% |
| 2025-10-29 | 5.55 | 5.54 | -0.03 | -0.54% | 5.48 | 5.56 | 176258 | 9712.29 | 1.36% |
| 2025-10-28 | 5.53 | 5.57 | 0.04 | 0.72% | 5.47 | 5.61 | 214159 | 11910.64 | 1.65% |
| 2025-10-27 | 5.53 | 5.53 | 0.03 | 0.55% | 5.49 | 5.64 | 200675 | 11150.50 | 1.54% |
| 2025-10-24 | 5.53 | 5.50 | -0.02 | -0.36% | 5.47 | 5.58 | 153413 | 8462.84 | 1.18% |
| 2025-10-23 | 5.52 | 5.52 | 0.00 | 0.00% | 5.42 | 5.59 | 174224 | 9524.43 | 1.34% |
| 2025-10-22 | 5.58 | 5.52 | -0.10 | -1.78% | 5.51 | 5.62 | 154881 | 8580.77 | 1.19% |
| 2025-10-21 | 5.43 | 5.62 | 0.17 | 3.12% | 5.42 | 5.63 | 307759 | 17109.80 | 2.37% |
| 2025-10-20 | 5.38 | 5.45 | 0.09 | 1.68% | 5.38 | 5.50 | 178722 | 9720.25 | 1.37% |
| 2025-10-17 | 5.57 | 5.36 | -0.21 | -3.77% | 5.34 | 5.61 | 283339 | 15478.50 | 2.18% |
| 2025-10-16 | 5.75 | 5.57 | -0.22 | -3.80% | 5.55 | 5.75 | 412520 | 23126.77 | 3.17% |
| 2025-10-15 | 5.70 | 5.79 | 0.03 | 0.52% | 5.66 | 5.79 | 223199 | 12798.39 | 1.72% |
| 2025-10-14 | 5.72 | 5.76 | 0.06 | 1.05% | 5.71 | 5.90 | 323814 | 18742.41 | 2.49% |
| 2025-10-13 | 5.57 | 5.70 | -0.01 | -0.18% | 5.45 | 5.72 | 296482 | 16611.82 | 2.28% |
| 2025-10-10 | 5.80 | 5.71 | -0.11 | -1.89% | 5.67 | 5.81 | 288311 | 16470.94 | 2.22% |
| 2025-10-09 | 5.82 | 5.82 | 0.08 | 1.39% | 5.75 | 5.90 | 366974 | 21434.04 | 2.82% |
| 2025-09-30 | 5.83 | 5.74 | 0.09 | 1.59% | 5.73 | 5.94 | 407638 | 23705.39 | 3.14% |
| 2025-09-29 | 5.66 | 5.65 | -0.03 | -0.53% | 5.51 | 5.68 | 227239 | 12732.05 | 1.75% |
| 2025-09-26 | 5.66 | 5.68 | 0.01 | 0.18% | 5.64 | 5.85 | 308178 | 17719.71 | 2.37% |
| 2025-09-25 | 5.77 | 5.67 | -0.04 | -0.70% | 5.66 | 5.85 | 288401 | 16566.22 | 2.22% |
| 2025-09-24 | 5.56 | 5.71 | 0.16 | 2.88% | 5.51 | 5.91 | 407394 | 23369.27 | 3.13% |
| 2025-09-23 | 5.76 | 5.55 | -0.20 | -3.48% | 5.41 | 5.76 | 359638 | 19853.23 | 2.77% |
| 2025-09-22 | 5.78 | 5.75 | -0.06 | -1.03% | 5.68 | 5.84 | 221777 | 12715.21 | 1.71% |
| 2025-09-19 | 5.85 | 5.81 | -0.01 | -0.17% | 5.76 | 6.14 | 434426 | 25771.39 | 3.34% |
| 2025-09-18 | 6.00 | 5.82 | -0.16 | -2.68% | 5.75 | 6.06 | 364389 | 21538.61 | 2.80% |
| 2025-09-17 | 6.03 | 5.98 | -0.08 | -1.32% | 5.96 | 6.11 | 287104 | 17300.34 | 2.21% |
| 2025-09-16 | 5.91 | 6.06 | 0.15 | 2.54% | 5.85 | 6.08 | 352785 | 21153.58 | 2.71% |
| 2025-09-15 | 6.15 | 5.91 | -0.19 | -3.11% | 5.88 | 6.15 | 351272 | 20915.86 | 2.70% |
| 2025-09-12 | 5.99 | 6.10 | 0.09 | 1.50% | 5.95 | 6.15 | 390539 | 23656.42 | 3.00% |
| 2025-09-11 | 5.75 | 6.01 | 0.28 | 4.89% | 5.65 | 6.08 | 486426 | 28704.93 | 3.74% |
| 2025-09-10 | 5.69 | 5.73 | 0.06 | 1.06% | 5.66 | 5.82 | 193567 | 11113.61 | 1.49% |
| 2025-09-09 | 5.79 | 5.67 | -0.14 | -2.41% | 5.65 | 5.81 | 222558 | 12719.86 | 1.71% |
| 2025-09-08 | 5.85 | 5.81 | -0.04 | -0.68% | 5.76 | 5.90 | 223823 | 13030.48 | 1.72% |
| 2025-09-05 | 5.72 | 5.85 | 0.13 | 2.27% | 5.63 | 5.87 | 270152 | 15575.12 | 2.08% |
| 2025-09-04 | 5.80 | 5.72 | -0.08 | -1.38% | 5.60 | 5.89 | 305190 | 17623.03 | 2.35% |
| 2025-09-03 | 5.97 | 5.80 | -0.15 | -2.52% | 5.78 | 5.98 | 326770 | 19217.43 | 2.51% |
| 2025-09-02 | 6.18 | 5.95 | -0.26 | -4.19% | 5.89 | 6.22 | 519913 | 31132.63 | 4.00% |
| 2025-09-01 | 6.10 | 6.21 | 0.15 | 2.48% | 6.08 | 6.48 | 649188 | 40659.23 | 4.99% |
| 2025-08-29 | 6.30 | 6.06 | -0.20 | -3.19% | 6.05 | 6.31 | 484830 | 29698.57 | 3.73% |
| 2025-08-28 | 6.24 | 6.26 | 0.09 | 1.46% | 5.98 | 6.49 | 833297 | 52005.50 | 6.41% |
| 2025-08-27 | 6.25 | 6.17 | -0.08 | -1.28% | 6.14 | 6.34 | 688647 | 42790.39 | 5.30% |
| 2025-08-26 | 6.10 | 6.25 | 0.18 | 2.97% | 6.06 | 6.36 | 659654 | 40961.89 | 5.07% |
| 2025-08-25 | 6.25 | 6.07 | -0.01 | -0.16% | 6.03 | 6.25 | 806928 | 49221.02 | 6.21% |
| 2025-08-22 | 5.78 | 6.08 | 0.29 | 5.01% | 5.77 | 6.10 | 817849 | 48728.95 | 6.29% |
| 2025-08-21 | 5.82 | 5.79 | -0.03 | -0.52% | 5.75 | 5.92 | 381479 | 22252.73 | 2.93% |
| 2025-08-20 | 5.73 | 5.82 | 0.08 | 1.39% | 5.68 | 5.82 | 374040 | 21583.58 | 2.88% |
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。
