| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 6.42 | 6.40 | -0.01 | -0.16% | 6.36 | 6.47 | 128245 | 8221.68 | 1.23% |
| 2025-03-31 | 6.78 | 6.41 | -0.48 | -6.97% | 6.35 | 6.78 | 311638 | 20256.09 | 2.98% |
| 2025-03-28 | 6.85 | 6.89 | 0.03 | 0.44% | 6.82 | 7.03 | 183920 | 12727.54 | 1.76% |
| 2025-03-27 | 6.93 | 6.86 | -0.03 | -0.44% | 6.76 | 6.97 | 157495 | 10836.93 | 1.51% |
| 2025-03-26 | 6.81 | 6.89 | 0.09 | 1.32% | 6.81 | 6.94 | 158157 | 10889.34 | 1.51% |
| 2025-03-25 | 7.03 | 6.80 | -0.39 | -5.42% | 6.79 | 7.10 | 345698 | 23894.51 | 3.31% |
| 2025-03-24 | 7.59 | 7.19 | -0.39 | -5.15% | 6.97 | 7.62 | 543476 | 39133.80 | 5.20% |
| 2025-03-21 | 7.62 | 7.58 | -0.04 | -0.52% | 7.58 | 8.10 | 684521 | 53261.20 | 6.55% |
| 2025-03-20 | 7.57 | 7.62 | -0.02 | -0.26% | 7.48 | 7.74 | 501918 | 38125.04 | 4.80% |
| 2025-03-19 | 7.36 | 7.64 | 0.28 | 3.80% | 7.20 | 7.80 | 652492 | 48855.89 | 6.24% |
| 2025-03-18 | 7.51 | 7.36 | -0.12 | -1.60% | 7.34 | 7.55 | 279516 | 20758.16 | 2.68% |
| 2025-03-17 | 7.38 | 7.48 | 0.07 | 0.94% | 7.29 | 7.50 | 306510 | 22677.04 | 2.93% |
| 2025-03-14 | 7.29 | 7.41 | 0.12 | 1.65% | 7.22 | 7.42 | 331480 | 24424.73 | 3.17% |
| 2025-03-13 | 7.44 | 7.29 | -0.19 | -2.54% | 7.19 | 7.51 | 362416 | 26454.77 | 3.47% |
| 2025-03-12 | 7.53 | 7.48 | -0.13 | -1.71% | 7.46 | 7.64 | 547849 | 41297.88 | 5.24% |
| 2025-03-11 | 7.51 | 7.61 | -0.18 | -2.31% | 7.41 | 7.93 | 874815 | 66744.25 | 8.37% |
| 2025-03-10 | 6.98 | 7.79 | 0.71 | 10.03% | 6.83 | 7.79 | 793750 | 58419.79 | 7.60% |
| 2025-03-07 | 7.04 | 7.08 | 0.01 | 0.14% | 6.93 | 7.21 | 379727 | 26758.79 | 3.63% |
| 2025-03-06 | 6.95 | 7.07 | 0.14 | 2.02% | 6.91 | 7.08 | 391449 | 27512.26 | 3.75% |
| 2025-03-05 | 6.83 | 6.93 | 0.11 | 1.61% | 6.66 | 6.94 | 347664 | 23659.66 | 3.33% |
| 2025-03-04 | 6.71 | 6.82 | 0.02 | 0.29% | 6.68 | 6.83 | 233484 | 15828.94 | 2.23% |
| 2025-03-03 | 6.88 | 6.80 | -0.12 | -1.73% | 6.71 | 7.00 | 345141 | 23643.73 | 3.30% |
| 2025-02-28 | 7.23 | 6.92 | -0.41 | -5.59% | 6.87 | 7.28 | 500054 | 35104.60 | 4.79% |
| 2025-02-27 | 7.50 | 7.33 | -0.48 | -6.15% | 7.31 | 7.62 | 817532 | 60926.54 | 7.82% |
| 2025-02-26 | 7.45 | 7.81 | 0.01 | 0.13% | 7.20 | 8.13 | 1359810 | 101907.73 | 13.01% |
| 2025-02-25 | 8.07 | 7.80 | -0.35 | -4.29% | 7.63 | 8.56 | 1894864 | 154954.67 | 18.13% |
| 2025-02-24 | 8.15 | 8.15 | 0.74 | 9.99% | 8.15 | 8.15 | 104924 | 8551.31 | 1.00% |
| 2025-02-21 | 6.68 | 7.41 | 0.67 | 9.94% | 6.65 | 7.41 | 793094 | 56947.55 | 7.59% |
| 2025-02-20 | 6.52 | 6.74 | 0.19 | 2.90% | 6.50 | 7.08 | 454316 | 30854.42 | 4.35% |
| 2025-02-19 | 6.39 | 6.55 | 0.10 | 1.55% | 6.38 | 6.57 | 254929 | 16517.27 | 2.44% |
| 2025-02-18 | 6.84 | 6.45 | -0.37 | -5.43% | 6.39 | 6.84 | 331410 | 21906.48 | 3.17% |
| 2025-02-17 | 6.67 | 6.82 | 0.15 | 2.25% | 6.57 | 6.84 | 308214 | 20680.62 | 2.95% |
| 2025-02-14 | 6.78 | 6.67 | -0.10 | -1.48% | 6.56 | 6.79 | 299568 | 19934.40 | 2.87% |
| 2025-02-13 | 6.87 | 6.77 | -0.09 | -1.31% | 6.71 | 6.94 | 315918 | 21560.18 | 3.02% |
| 2025-02-12 | 6.63 | 6.86 | 0.18 | 2.69% | 6.60 | 6.86 | 339626 | 23034.20 | 3.25% |
| 2025-02-11 | 6.68 | 6.68 | 0.03 | 0.45% | 6.49 | 6.72 | 309320 | 20425.00 | 2.96% |
| 2025-02-10 | 6.56 | 6.65 | 0.09 | 1.37% | 6.52 | 6.74 | 327669 | 21748.92 | 3.14% |
| 2025-02-07 | 6.22 | 6.56 | 0.33 | 5.30% | 6.22 | 6.61 | 472281 | 30564.53 | 4.52% |
| 2025-02-06 | 6.09 | 6.23 | 0.08 | 1.30% | 6.07 | 6.24 | 239528 | 14789.85 | 2.29% |
| 2025-02-05 | 6.02 | 6.15 | 0.24 | 4.06% | 6.02 | 6.16 | 226306 | 13763.41 | 2.17% |
| 2025-01-27 | 6.18 | 5.91 | -0.20 | -3.27% | 5.91 | 6.26 | 280405 | 17009.70 | 2.68% |
| 2025-01-24 | 5.97 | 6.11 | 0.14 | 2.35% | 5.90 | 6.11 | 194703 | 11731.96 | 1.86% |
| 2025-01-23 | 5.98 | 5.97 | 0.05 | 0.84% | 5.97 | 6.12 | 176894 | 10712.17 | 1.69% |
| 2025-01-22 | 6.03 | 5.92 | -0.14 | -2.31% | 5.91 | 6.03 | 132136 | 7874.27 | 1.26% |
| 2025-01-21 | 6.11 | 6.06 | -0.02 | -0.33% | 5.98 | 6.18 | 156734 | 9500.67 | 1.50% |
| 2025-01-20 | 6.17 | 6.08 | -0.01 | -0.16% | 6.05 | 6.19 | 168676 | 10304.61 | 1.61% |
| 2025-01-17 | 6.11 | 6.09 | -0.07 | -1.14% | 6.01 | 6.13 | 146703 | 8910.48 | 1.40% |
| 2025-01-16 | 6.10 | 6.16 | 0.04 | 0.65% | 6.06 | 6.32 | 264690 | 16355.38 | 2.53% |
| 2025-01-15 | 6.14 | 6.12 | -0.03 | -0.49% | 6.02 | 6.21 | 331536 | 20328.83 | 3.17% |
| 2025-01-14 | 5.81 | 6.15 | 0.38 | 6.59% | 5.81 | 6.15 | 338323 | 20395.20 | 3.24% |
| 2025-01-13 | 5.71 | 5.77 | 0.04 | 0.70% | 5.51 | 5.81 | 174768 | 9969.85 | 1.67% |
| 2025-01-10 | 5.97 | 5.73 | -0.28 | -4.66% | 5.73 | 6.11 | 230761 | 13664.49 | 2.21% |
| 2025-01-09 | 5.91 | 6.01 | 0.07 | 1.18% | 5.86 | 6.04 | 188479 | 11286.75 | 1.80% |
| 2025-01-08 | 5.94 | 5.94 | 0.00 | 0.00% | 5.69 | 6.01 | 218201 | 12847.83 | 2.09% |
| 2025-01-07 | 5.79 | 5.94 | 0.15 | 2.59% | 5.79 | 5.94 | 190051 | 11166.67 | 1.82% |
| 2025-01-06 | 5.93 | 5.79 | -0.19 | -3.18% | 5.70 | 5.97 | 244340 | 14181.71 | 2.34% |
| 2025-01-03 | 6.51 | 5.98 | -0.51 | -7.86% | 5.94 | 6.54 | 368486 | 22676.66 | 3.53% |
| 2025-01-02 | 6.50 | 6.49 | -0.06 | -0.92% | 6.39 | 6.67 | 201684 | 13162.02 | 1.93% |
| 2024-12-31 | 6.79 | 6.55 | -0.25 | -3.68% | 6.51 | 6.85 | 211041 | 14013.04 | 2.02% |
| 2024-12-30 | 6.87 | 6.80 | -0.05 | -0.73% | 6.63 | 6.89 | 203886 | 13743.89 | 1.95% |
| 2024-12-27 | 6.73 | 6.85 | 0.12 | 1.78% | 6.71 | 7.05 | 300618 | 20783.17 | 2.88% |
| 2024-12-26 | 6.78 | 6.73 | -0.01 | -0.15% | 6.70 | 6.87 | 231496 | 15716.80 | 2.22% |
| 2024-12-25 | 7.00 | 6.74 | -0.32 | -4.53% | 6.63 | 7.00 | 316156 | 21353.66 | 3.03% |
| 2024-12-24 | 7.00 | 7.06 | 0.01 | 0.14% | 6.83 | 7.13 | 293202 | 20467.12 | 2.81% |
| 2024-12-23 | 7.60 | 7.05 | -0.63 | -8.20% | 7.00 | 7.68 | 491128 | 35591.36 | 4.70% |
| 2024-12-20 | 7.65 | 7.68 | 0.09 | 1.19% | 7.51 | 7.82 | 428386 | 32915.24 | 4.10% |
| 2024-12-19 | 7.51 | 7.59 | -0.13 | -1.68% | 7.46 | 7.74 | 358974 | 27191.45 | 3.44% |
| 2024-12-18 | 7.50 | 7.72 | 0.16 | 2.12% | 7.43 | 7.96 | 579192 | 44935.28 | 5.54% |
| 2024-12-17 | 7.62 | 7.56 | -0.15 | -1.95% | 7.35 | 7.80 | 550074 | 41458.46 | 5.26% |
| 2024-12-16 | 7.93 | 7.71 | -0.25 | -3.14% | 7.45 | 8.27 | 804583 | 62463.09 | 7.70% |
| 2024-12-13 | 8.25 | 7.96 | -0.40 | -4.78% | 7.95 | 8.70 | 1049256 | 87829.78 | 10.04% |
| 2024-12-12 | 8.36 | 8.36 | -0.35 | -4.02% | 8.11 | 8.49 | 1113480 | 92704.16 | 10.66% |
| 2024-12-11 | 8.25 | 8.71 | 0.46 | 5.58% | 8.08 | 9.08 | 1890883 | 163103.69 | 18.10% |
| 2024-12-10 | 7.53 | 8.25 | 0.75 | 10.00% | 7.38 | 8.25 | 1564320 | 124695.90 | 14.97% |
| 2024-12-09 | 7.74 | 7.50 | -0.22 | -2.85% | 7.22 | 7.79 | 1044441 | 77709.42 | 10.00% |
| 2024-12-06 | 7.25 | 7.72 | 0.35 | 4.75% | 7.03 | 8.11 | 1545182 | 117272.12 | 14.79% |
| 2024-12-05 | 7.68 | 7.37 | 0.04 | 0.55% | 7.15 | 7.85 | 1064925 | 78903.45 | 10.19% |
| 2024-12-04 | 7.76 | 7.33 | -0.24 | -3.17% | 6.93 | 7.89 | 1405787 | 102801.28 | 13.45% |
| 2024-12-03 | 7.13 | 7.57 | 0.69 | 10.03% | 6.92 | 7.57 | 1020892 | 73966.53 | 9.77% |
| 2024-12-02 | 6.23 | 6.88 | 0.63 | 10.08% | 6.23 | 6.88 | 541830 | 36700.68 | 5.19% |
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。
