| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 7.23 | 7.37 | 0.15 | 2.08% | 7.18 | 7.39 | 352661 | 25830.71 | 3.38% |
| 2025-08-25 | 7.22 | 7.22 | 0.03 | 0.42% | 7.12 | 7.28 | 238902 | 17201.54 | 2.29% |
| 2025-08-22 | 7.15 | 7.19 | 0.04 | 0.56% | 7.14 | 7.24 | 164409 | 11810.45 | 1.57% |
| 2025-08-21 | 7.15 | 7.15 | 0.00 | 0.00% | 7.10 | 7.23 | 195354 | 13994.52 | 1.87% |
| 2025-08-20 | 7.11 | 7.15 | 0.01 | 0.14% | 7.07 | 7.17 | 184851 | 13163.44 | 1.77% |
| 2025-08-19 | 7.19 | 7.14 | -0.06 | -0.83% | 7.10 | 7.22 | 189872 | 13592.03 | 1.82% |
| 2025-08-18 | 7.15 | 7.20 | 0.11 | 1.55% | 7.10 | 7.30 | 267123 | 19291.45 | 2.56% |
| 2025-08-15 | 7.02 | 7.09 | 0.01 | 0.14% | 6.92 | 7.12 | 337272 | 23630.11 | 3.23% |
| 2025-08-14 | 7.30 | 7.08 | -0.24 | -3.28% | 7.08 | 7.31 | 247831 | 17793.93 | 2.37% |
| 2025-08-13 | 7.30 | 7.32 | 0.05 | 0.69% | 7.26 | 7.35 | 194107 | 14172.69 | 1.86% |
| 2025-08-12 | 7.28 | 7.27 | -0.05 | -0.68% | 7.24 | 7.37 | 178485 | 13015.45 | 1.71% |
| 2025-08-11 | 7.21 | 7.32 | 0.15 | 2.09% | 7.18 | 7.34 | 180794 | 13150.24 | 1.73% |
| 2025-08-08 | 7.24 | 7.17 | -0.10 | -1.38% | 7.15 | 7.27 | 175763 | 12638.48 | 1.68% |
| 2025-08-07 | 7.34 | 7.27 | -0.04 | -0.55% | 7.26 | 7.38 | 178018 | 12995.40 | 1.70% |
| 2025-08-06 | 7.29 | 7.31 | -0.03 | -0.41% | 7.23 | 7.33 | 168447 | 12263.41 | 1.61% |
| 2025-08-05 | 7.26 | 7.34 | 0.09 | 1.24% | 7.23 | 7.38 | 253163 | 18505.85 | 2.42% |
| 2025-08-04 | 7.21 | 7.25 | -0.03 | -0.41% | 7.10 | 7.25 | 200004 | 14366.76 | 1.91% |
| 2025-08-01 | 7.20 | 7.28 | 0.08 | 1.11% | 7.19 | 7.41 | 239449 | 17436.36 | 2.29% |
| 2025-07-31 | 7.35 | 7.20 | -0.14 | -1.91% | 7.18 | 7.39 | 256085 | 18638.71 | 2.45% |
| 2025-07-30 | 7.40 | 7.34 | -0.10 | -1.34% | 7.33 | 7.57 | 391475 | 29029.89 | 3.75% |
| 2025-07-29 | 7.41 | 7.44 | -0.12 | -1.59% | 7.30 | 7.55 | 488888 | 36226.02 | 4.68% |
| 2025-07-28 | 7.97 | 7.56 | -0.49 | -6.09% | 7.44 | 7.97 | 941193 | 71799.61 | 9.01% |
| 2025-07-25 | 8.05 | 8.05 | 0.73 | 9.97% | 7.80 | 8.05 | 660706 | 53056.95 | 6.32% |
| 2025-07-24 | 7.20 | 7.32 | 0.07 | 0.97% | 7.16 | 7.41 | 382420 | 27782.86 | 3.66% |
| 2025-07-23 | 7.05 | 7.25 | 0.23 | 3.28% | 7.04 | 7.25 | 327837 | 23420.83 | 3.14% |
| 2025-07-22 | 7.03 | 7.02 | -0.01 | -0.14% | 6.99 | 7.19 | 153011 | 10811.14 | 1.46% |
| 2025-07-21 | 6.95 | 7.03 | 0.05 | 0.72% | 6.94 | 7.05 | 94788 | 6649.29 | 0.91% |
| 2025-07-18 | 6.96 | 6.98 | 0.01 | 0.14% | 6.94 | 7.02 | 90177 | 6284.54 | 0.86% |
| 2025-07-17 | 6.97 | 6.97 | -0.01 | -0.14% | 6.94 | 7.02 | 104004 | 7241.87 | 1.00% |
| 2025-07-16 | 6.95 | 6.98 | 0.03 | 0.43% | 6.95 | 7.08 | 111994 | 7837.91 | 1.07% |
| 2025-07-15 | 7.02 | 6.95 | -0.08 | -1.14% | 6.87 | 7.06 | 167710 | 11640.56 | 1.61% |
| 2025-07-14 | 7.21 | 7.03 | -0.32 | -4.35% | 7.01 | 7.28 | 274609 | 19423.57 | 2.63% |
| 2025-07-11 | 7.11 | 7.35 | 0.30 | 4.26% | 7.02 | 7.50 | 425571 | 31053.91 | 4.07% |
| 2025-07-10 | 7.09 | 7.05 | -0.07 | -0.98% | 6.99 | 7.11 | 164200 | 11565.56 | 1.57% |
| 2025-07-09 | 7.08 | 7.12 | 0.04 | 0.56% | 7.06 | 7.23 | 193510 | 13832.45 | 1.85% |
| 2025-07-08 | 7.03 | 7.08 | 0.01 | 0.14% | 7.01 | 7.11 | 143335 | 10121.59 | 1.37% |
| 2025-07-07 | 6.82 | 7.07 | 0.26 | 3.82% | 6.79 | 7.15 | 284658 | 20041.75 | 2.72% |
| 2025-07-04 | 6.70 | 6.81 | 0.10 | 1.49% | 6.66 | 6.94 | 222287 | 15179.14 | 2.13% |
| 2025-07-03 | 6.62 | 6.71 | 0.07 | 1.05% | 6.62 | 6.73 | 73678 | 4924.11 | 0.71% |
| 2025-07-02 | 6.71 | 6.64 | -0.08 | -1.19% | 6.61 | 6.71 | 88415 | 5883.60 | 0.85% |
| 2025-07-01 | 6.78 | 6.72 | -0.08 | -1.18% | 6.70 | 6.79 | 105203 | 7081.08 | 1.01% |
| 2025-06-30 | 6.79 | 6.80 | 0.01 | 0.15% | 6.76 | 6.83 | 106496 | 7236.97 | 1.02% |
| 2025-06-27 | 6.78 | 6.79 | -0.02 | -0.29% | 6.76 | 6.87 | 107118 | 7292.53 | 1.03% |
| 2025-06-26 | 6.83 | 6.81 | -0.02 | -0.29% | 6.72 | 6.92 | 160838 | 10989.75 | 1.54% |
| 2025-06-25 | 6.82 | 6.83 | -0.01 | -0.15% | 6.73 | 6.87 | 156613 | 10634.78 | 1.50% |
| 2025-06-24 | 6.79 | 6.84 | 0.08 | 1.18% | 6.76 | 6.88 | 130159 | 8883.08 | 1.25% |
| 2025-06-23 | 6.57 | 6.76 | -0.02 | -0.29% | 6.56 | 6.78 | 157236 | 10545.13 | 1.50% |
| 2025-06-20 | 7.17 | 6.78 | -0.39 | -5.44% | 6.76 | 7.20 | 326739 | 22571.63 | 3.13% |
| 2025-06-19 | 6.80 | 7.17 | 0.34 | 4.98% | 6.69 | 7.51 | 525393 | 37747.95 | 5.03% |
| 2025-06-18 | 6.90 | 6.83 | -0.12 | -1.73% | 6.77 | 6.96 | 99967 | 6816.49 | 0.96% |
| 2025-06-17 | 7.08 | 6.95 | -0.14 | -1.97% | 6.91 | 7.13 | 125751 | 8801.76 | 1.20% |
| 2025-06-16 | 6.89 | 7.09 | 0.12 | 1.72% | 6.87 | 7.10 | 188553 | 13189.70 | 1.80% |
| 2025-06-13 | 6.95 | 6.97 | 0.00 | 0.00% | 6.78 | 7.12 | 274206 | 18951.35 | 2.62% |
| 2025-06-12 | 6.95 | 6.97 | 0.01 | 0.14% | 6.91 | 7.02 | 110798 | 7713.79 | 1.06% |
| 2025-06-11 | 7.01 | 6.97 | -0.04 | -0.57% | 6.92 | 7.15 | 162324 | 11373.47 | 1.55% |
| 2025-06-10 | 6.89 | 7.01 | 0.12 | 1.74% | 6.81 | 7.03 | 229959 | 15944.21 | 2.20% |
| 2025-06-09 | 6.76 | 6.89 | 0.12 | 1.77% | 6.75 | 6.94 | 139728 | 9605.12 | 1.34% |
| 2025-06-06 | 6.87 | 6.77 | -0.06 | -0.88% | 6.73 | 6.87 | 83784 | 5675.89 | 0.80% |
| 2025-06-05 | 6.79 | 6.83 | 0.02 | 0.29% | 6.77 | 6.87 | 107158 | 7310.83 | 1.03% |
| 2025-06-04 | 6.74 | 6.81 | 0.01 | 0.15% | 6.73 | 6.95 | 130541 | 8927.08 | 1.25% |
| 2025-06-03 | 6.60 | 6.80 | 0.17 | 2.56% | 6.58 | 6.91 | 182162 | 12379.91 | 1.74% |
| 2025-05-30 | 6.76 | 6.63 | -0.15 | -2.21% | 6.60 | 6.78 | 120752 | 8053.38 | 1.16% |
| 2025-05-29 | 6.66 | 6.78 | 0.13 | 1.95% | 6.62 | 6.90 | 165225 | 11194.10 | 1.58% |
| 2025-05-28 | 6.73 | 6.65 | -0.07 | -1.04% | 6.62 | 6.76 | 79529 | 5293.57 | 0.76% |
| 2025-05-27 | 6.76 | 6.72 | -0.01 | -0.15% | 6.63 | 6.76 | 76932 | 5144.06 | 0.74% |
| 2025-05-26 | 6.69 | 6.73 | 0.06 | 0.90% | 6.66 | 6.79 | 99065 | 6653.66 | 0.95% |
| 2025-05-23 | 6.93 | 6.67 | -0.21 | -3.05% | 6.66 | 6.93 | 162071 | 10994.96 | 1.55% |
| 2025-05-22 | 6.85 | 6.88 | -0.04 | -0.58% | 6.81 | 7.10 | 169674 | 11770.28 | 1.62% |
| 2025-05-21 | 7.07 | 6.92 | -0.14 | -1.98% | 6.89 | 7.12 | 160419 | 11166.03 | 1.54% |
| 2025-05-20 | 7.00 | 7.06 | 0.08 | 1.15% | 6.93 | 7.09 | 199728 | 14036.89 | 1.91% |
| 2025-05-19 | 6.75 | 6.98 | 0.30 | 4.49% | 6.73 | 7.02 | 306252 | 21193.80 | 2.93% |
| 2025-05-16 | 6.72 | 6.68 | -0.09 | -1.33% | 6.65 | 6.76 | 106433 | 7117.36 | 1.02% |
| 2025-05-15 | 6.71 | 6.77 | 0.06 | 0.89% | 6.65 | 6.82 | 148506 | 10009.69 | 1.42% |
| 2025-05-14 | 6.66 | 6.71 | 0.02 | 0.30% | 6.59 | 6.80 | 194403 | 13012.01 | 1.86% |
| 2025-05-13 | 6.77 | 6.69 | -0.05 | -0.74% | 6.68 | 6.84 | 154344 | 10406.67 | 1.48% |
| 2025-05-12 | 6.69 | 6.74 | 0.07 | 1.05% | 6.66 | 6.89 | 174280 | 11792.17 | 1.67% |
| 2025-05-09 | 6.66 | 6.67 | -0.01 | -0.15% | 6.61 | 6.88 | 267664 | 18039.97 | 2.56% |
| 2025-05-08 | 6.55 | 6.68 | 0.12 | 1.83% | 6.49 | 6.74 | 204886 | 13639.48 | 1.96% |
| 2025-05-07 | 6.62 | 6.56 | 0.11 | 1.71% | 6.43 | 6.62 | 195421 | 12725.23 | 1.87% |
| 2025-05-06 | 6.30 | 6.45 | 0.15 | 2.38% | 6.30 | 6.45 | 143027 | 9140.94 | 1.37% |
新华传媒(600825)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。
