| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 5.72 | 5.74 | 0.03 | 0.53% | 5.69 | 5.79 | 391928 | 22549.82 | 3.01% |
| 2025-08-18 | 5.62 | 5.71 | 0.09 | 1.60% | 5.62 | 5.77 | 435889 | 24944.50 | 3.35% |
| 2025-08-15 | 5.53 | 5.62 | 0.05 | 0.90% | 5.53 | 5.63 | 229988 | 12894.43 | 1.77% |
| 2025-08-14 | 5.76 | 5.57 | -0.18 | -3.13% | 5.56 | 5.76 | 399348 | 22519.96 | 3.07% |
| 2025-08-13 | 5.65 | 5.75 | 0.05 | 0.88% | 5.62 | 5.94 | 588862 | 33779.63 | 4.53% |
| 2025-08-12 | 5.90 | 5.70 | 0.04 | 0.71% | 5.68 | 6.03 | 790860 | 46106.43 | 6.08% |
| 2025-08-11 | 5.49 | 5.66 | 0.11 | 1.98% | 5.46 | 5.74 | 498110 | 28030.58 | 3.83% |
| 2025-08-08 | 5.56 | 5.55 | -0.06 | -1.07% | 5.46 | 5.74 | 435718 | 24311.24 | 3.35% |
| 2025-08-07 | 5.42 | 5.61 | 0.18 | 3.31% | 5.40 | 5.63 | 498254 | 27522.05 | 3.83% |
| 2025-08-06 | 5.42 | 5.43 | -0.02 | -0.37% | 5.37 | 5.44 | 208551 | 11277.45 | 1.60% |
| 2025-08-05 | 5.42 | 5.45 | 0.04 | 0.74% | 5.39 | 5.47 | 175828 | 9549.97 | 1.35% |
| 2025-08-04 | 5.41 | 5.41 | -0.01 | -0.18% | 5.33 | 5.41 | 137634 | 7395.77 | 1.06% |
| 2025-08-01 | 5.40 | 5.42 | 0.03 | 0.56% | 5.37 | 5.42 | 131282 | 7082.91 | 1.01% |
| 2025-07-31 | 5.41 | 5.39 | -0.06 | -1.10% | 5.38 | 5.48 | 194387 | 10519.57 | 1.50% |
| 2025-07-30 | 5.46 | 5.45 | -0.02 | -0.37% | 5.41 | 5.58 | 279132 | 15331.60 | 2.15% |
| 2025-07-29 | 5.48 | 5.47 | -0.04 | -0.73% | 5.34 | 5.48 | 407060 | 22021.08 | 3.13% |
| 2025-07-28 | 5.58 | 5.51 | -0.14 | -2.48% | 5.50 | 5.61 | 448999 | 24823.14 | 3.45% |
| 2025-07-25 | 5.75 | 5.65 | 0.10 | 1.80% | 5.63 | 5.98 | 822631 | 47449.18 | 6.33% |
| 2025-07-24 | 5.54 | 5.55 | 0.00 | 0.00% | 5.50 | 5.56 | 233132 | 12875.82 | 1.79% |
| 2025-07-23 | 5.52 | 5.55 | 0.00 | 0.00% | 5.47 | 5.60 | 306544 | 16948.58 | 2.36% |
| 2025-07-22 | 5.68 | 5.55 | -0.12 | -2.12% | 5.51 | 5.69 | 383170 | 21306.85 | 2.95% |
| 2025-07-21 | 5.62 | 5.67 | 0.03 | 0.53% | 5.60 | 5.69 | 354541 | 20052.18 | 2.73% |
| 2025-07-18 | 5.60 | 5.64 | 0.03 | 0.53% | 5.54 | 5.68 | 441025 | 24697.30 | 3.39% |
| 2025-07-17 | 5.58 | 5.61 | -0.11 | -1.92% | 5.53 | 5.64 | 583737 | 32647.45 | 4.49% |
| 2025-07-16 | 5.49 | 5.72 | 0.25 | 4.57% | 5.37 | 5.92 | 967990 | 54655.24 | 7.45% |
| 2025-07-15 | 5.37 | 5.47 | 0.14 | 2.63% | 5.34 | 5.65 | 570776 | 31185.55 | 4.39% |
| 2025-07-14 | 5.37 | 5.33 | -0.06 | -1.11% | 5.32 | 5.42 | 218943 | 11732.88 | 1.68% |
| 2025-07-11 | 5.39 | 5.39 | 0.01 | 0.19% | 5.26 | 5.40 | 368991 | 19674.29 | 2.84% |
| 2025-07-10 | 5.45 | 5.38 | -0.06 | -1.10% | 5.35 | 5.52 | 492275 | 26707.55 | 3.79% |
| 2025-07-09 | 5.40 | 5.44 | 0.06 | 1.12% | 5.37 | 5.55 | 731536 | 40058.04 | 5.63% |
| 2025-07-08 | 5.31 | 5.38 | 0.06 | 1.13% | 5.27 | 5.38 | 274304 | 14636.25 | 2.11% |
| 2025-07-07 | 5.24 | 5.32 | 0.09 | 1.72% | 5.23 | 5.33 | 240492 | 12762.94 | 1.85% |
| 2025-07-04 | 5.26 | 5.23 | -0.05 | -0.95% | 5.21 | 5.30 | 209829 | 11016.47 | 1.61% |
| 2025-07-03 | 5.23 | 5.28 | 0.02 | 0.38% | 5.21 | 5.29 | 217018 | 11404.28 | 1.67% |
| 2025-07-02 | 5.35 | 5.26 | -0.12 | -2.23% | 5.23 | 5.37 | 361409 | 19116.24 | 2.78% |
| 2025-07-01 | 5.30 | 5.38 | 0.08 | 1.51% | 5.27 | 5.41 | 464512 | 24925.60 | 3.57% |
| 2025-06-30 | 5.25 | 5.30 | 0.07 | 1.34% | 5.22 | 5.30 | 324433 | 17091.90 | 2.50% |
| 2025-06-27 | 5.34 | 5.23 | 0.02 | 0.38% | 5.23 | 5.40 | 395791 | 20883.88 | 3.04% |
| 2025-06-26 | 5.25 | 5.21 | -0.05 | -0.95% | 5.17 | 5.29 | 298636 | 15638.75 | 2.30% |
| 2025-06-25 | 5.24 | 5.26 | 0.01 | 0.19% | 5.21 | 5.28 | 276033 | 14472.54 | 2.12% |
| 2025-06-24 | 5.18 | 5.25 | 0.09 | 1.74% | 5.17 | 5.27 | 245670 | 12881.48 | 1.89% |
| 2025-06-23 | 5.09 | 5.16 | 0.02 | 0.39% | 5.06 | 5.19 | 220991 | 11385.60 | 1.70% |
| 2025-06-20 | 5.16 | 5.14 | -0.01 | -0.19% | 5.10 | 5.24 | 232864 | 12006.08 | 1.79% |
| 2025-06-19 | 5.26 | 5.15 | -0.13 | -2.46% | 5.12 | 5.27 | 271630 | 14090.28 | 2.09% |
| 2025-06-18 | 5.31 | 5.28 | -0.04 | -0.75% | 5.24 | 5.32 | 195800 | 10316.24 | 1.51% |
| 2025-06-17 | 5.32 | 5.32 | 0.00 | 0.00% | 5.26 | 5.40 | 287199 | 15273.27 | 2.21% |
| 2025-06-16 | 5.20 | 5.32 | 0.12 | 2.31% | 5.19 | 5.34 | 350854 | 18566.55 | 2.70% |
| 2025-06-13 | 5.32 | 5.20 | -0.15 | -2.80% | 5.18 | 5.35 | 517929 | 27154.49 | 3.98% |
| 2025-06-12 | 5.36 | 5.35 | -0.07 | -1.29% | 5.33 | 5.46 | 439782 | 23682.56 | 3.38% |
| 2025-06-11 | 5.37 | 5.42 | 0.04 | 0.74% | 5.30 | 5.43 | 606784 | 32567.17 | 4.67% |
| 2025-06-10 | 5.76 | 5.38 | -0.18 | -3.24% | 5.36 | 5.78 | 1093565 | 60986.86 | 8.41% |
| 2025-06-09 | 5.44 | 5.56 | 0.12 | 2.21% | 5.44 | 5.58 | 541350 | 29830.30 | 4.16% |
| 2025-06-06 | 5.51 | 5.44 | -0.11 | -1.98% | 5.42 | 5.53 | 464161 | 25318.20 | 3.57% |
| 2025-06-05 | 5.61 | 5.55 | -0.02 | -0.36% | 5.39 | 5.62 | 870949 | 47867.69 | 6.70% |
| 2025-06-04 | 5.50 | 5.57 | 0.07 | 1.27% | 5.44 | 5.60 | 739455 | 40982.44 | 5.69% |
| 2025-06-03 | 5.46 | 5.50 | 0.04 | 0.73% | 5.44 | 5.54 | 682860 | 37421.50 | 5.25% |
| 2025-05-30 | 5.68 | 5.46 | -0.28 | -4.88% | 5.46 | 5.83 | 1024274 | 57896.24 | 7.88% |
| 2025-05-29 | 5.74 | 5.74 | -0.14 | -2.38% | 5.69 | 5.90 | 1115130 | 64426.30 | 8.58% |
| 2025-05-28 | 5.92 | 5.88 | -0.12 | -2.00% | 5.62 | 6.09 | 1707062 | 99223.80 | 13.13% |
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。
