| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.59 | 5.71 | 0.12 | 2.15% | 5.56 | 5.71 | 78459 | 4448.90 | 0.75% |
| 2026-03-24 | 5.48 | 5.59 | 0.21 | 3.90% | 5.40 | 5.60 | 110830 | 6100.16 | 1.06% |
| 2026-03-23 | 5.66 | 5.38 | -0.40 | -6.92% | 5.36 | 5.67 | 149870 | 8276.85 | 1.43% |
| 2026-03-20 | 6.00 | 5.78 | -0.23 | -3.83% | 5.78 | 6.04 | 119472 | 7046.76 | 1.14% |
| 2026-03-19 | 6.08 | 6.01 | -0.13 | -2.12% | 6.01 | 6.11 | 85250 | 5162.13 | 0.82% |
| 2026-03-18 | 6.07 | 6.14 | 0.07 | 1.15% | 6.05 | 6.14 | 63653 | 3874.89 | 0.61% |
| 2026-03-17 | 6.18 | 6.07 | -0.13 | -2.10% | 6.07 | 6.22 | 95543 | 5877.64 | 0.91% |
| 2026-03-16 | 6.10 | 6.20 | 0.06 | 0.98% | 6.07 | 6.20 | 86251 | 5305.12 | 0.83% |
| 2026-03-13 | 6.14 | 6.14 | -0.02 | -0.32% | 6.11 | 6.20 | 105301 | 6485.91 | 1.01% |
| 2026-03-12 | 6.22 | 6.16 | -0.09 | -1.44% | 6.15 | 6.25 | 149481 | 9259.66 | 1.43% |
| 2026-03-11 | 6.23 | 6.25 | -0.01 | -0.16% | 6.22 | 6.30 | 204151 | 12769.83 | 1.95% |
| 2026-03-10 | 6.32 | 6.26 | -0.06 | -0.95% | 6.23 | 6.38 | 302720 | 19035.75 | 2.90% |
| 2026-03-09 | 6.45 | 6.32 | -0.28 | -4.24% | 6.18 | 6.45 | 583636 | 36820.98 | 5.59% |
| 2026-03-06 | 6.35 | 6.60 | 0.60 | 10.00% | 6.30 | 6.60 | 559585 | 36746.57 | 5.36% |
| 2026-03-05 | 6.01 | 6.00 | 0.06 | 1.01% | 5.96 | 6.03 | 97690 | 5859.08 | 0.93% |
| 2026-03-04 | 5.93 | 5.94 | -0.05 | -0.83% | 5.90 | 6.08 | 114029 | 6805.02 | 1.09% |
| 2026-03-03 | 6.16 | 5.99 | -0.18 | -2.92% | 5.97 | 6.22 | 165981 | 10101.21 | 1.59% |
| 2026-03-02 | 6.34 | 6.17 | -0.24 | -3.74% | 6.16 | 6.34 | 178325 | 11096.23 | 1.71% |
| 2026-02-27 | 6.34 | 6.41 | 0.05 | 0.79% | 6.33 | 6.43 | 117456 | 7517.09 | 1.12% |
| 2026-02-26 | 6.46 | 6.36 | -0.08 | -1.24% | 6.34 | 6.46 | 149339 | 9524.52 | 1.43% |
| 2026-02-25 | 6.45 | 6.44 | -0.02 | -0.31% | 6.40 | 6.48 | 174631 | 11264.48 | 1.67% |
| 2026-02-24 | 6.66 | 6.46 | -0.15 | -2.27% | 6.39 | 6.67 | 160031 | 10323.52 | 1.53% |
| 2026-02-13 | 6.77 | 6.61 | -0.15 | -2.22% | 6.60 | 6.81 | 203965 | 13670.65 | 1.95% |
| 2026-02-12 | 6.87 | 6.76 | -0.17 | -2.45% | 6.74 | 6.92 | 241122 | 16371.23 | 2.31% |
| 2026-02-11 | 7.14 | 6.93 | -0.29 | -4.02% | 6.87 | 7.14 | 428133 | 29781.14 | 4.10% |
| 2026-02-10 | 6.97 | 7.22 | 0.30 | 4.34% | 6.96 | 7.25 | 617667 | 44104.95 | 5.91% |
| 2026-02-09 | 6.92 | 6.92 | 0.13 | 1.91% | 6.88 | 7.00 | 227786 | 15786.80 | 2.18% |
| 2026-02-06 | 6.86 | 6.79 | -0.11 | -1.59% | 6.68 | 6.91 | 193641 | 13204.19 | 1.85% |
| 2026-02-05 | 6.80 | 6.90 | 0.05 | 0.73% | 6.79 | 6.96 | 165529 | 11438.52 | 1.58% |
| 2026-02-04 | 6.95 | 6.85 | -0.13 | -1.86% | 6.78 | 7.00 | 209594 | 14374.17 | 2.01% |
| 2026-02-03 | 6.94 | 6.98 | 0.13 | 1.90% | 6.90 | 7.02 | 189647 | 13211.77 | 1.81% |
| 2026-02-02 | 6.90 | 6.85 | -0.07 | -1.01% | 6.85 | 7.07 | 245799 | 17136.07 | 2.35% |
| 2026-01-30 | 7.00 | 6.92 | -0.11 | -1.56% | 6.88 | 7.05 | 211110 | 14683.21 | 2.02% |
| 2026-01-29 | 6.85 | 7.03 | 0.15 | 2.18% | 6.80 | 7.17 | 408174 | 28813.03 | 3.91% |
| 2026-01-28 | 6.90 | 6.88 | -0.02 | -0.29% | 6.85 | 7.01 | 152702 | 10548.08 | 1.46% |
| 2026-01-27 | 6.93 | 6.90 | -0.07 | -1.00% | 6.81 | 7.00 | 166244 | 11433.22 | 1.59% |
| 2026-01-26 | 7.00 | 6.97 | -0.02 | -0.29% | 6.82 | 7.02 | 215202 | 14895.97 | 2.06% |
| 2026-01-23 | 6.98 | 6.99 | 0.05 | 0.72% | 6.89 | 7.03 | 258107 | 18013.92 | 2.47% |
| 2026-01-22 | 6.80 | 6.94 | 0.17 | 2.51% | 6.76 | 7.23 | 348391 | 24273.26 | 3.33% |
| 2026-01-21 | 6.83 | 6.77 | -0.13 | -1.88% | 6.77 | 6.92 | 201772 | 13777.48 | 1.93% |
| 2026-01-20 | 7.09 | 6.90 | -0.04 | -0.58% | 6.85 | 7.15 | 275437 | 19136.62 | 2.64% |
| 2026-01-19 | 6.83 | 6.94 | 0.06 | 0.87% | 6.73 | 7.43 | 370834 | 25968.74 | 3.55% |
| 2026-01-16 | 7.16 | 6.88 | -0.29 | -4.04% | 6.85 | 7.22 | 420339 | 29377.30 | 4.02% |
| 2026-01-15 | 7.13 | 7.17 | -0.26 | -3.50% | 7.07 | 7.40 | 639417 | 46127.63 | 6.12% |
| 2026-01-14 | 6.88 | 7.43 | 0.50 | 7.22% | 6.88 | 7.62 | 984037 | 72784.41 | 9.42% |
| 2026-01-13 | 7.29 | 6.93 | -0.36 | -4.94% | 6.92 | 7.29 | 500403 | 35482.80 | 4.79% |
| 2026-01-12 | 7.09 | 7.29 | 0.38 | 5.50% | 6.91 | 7.39 | 672010 | 47969.39 | 6.43% |
| 2026-01-09 | 6.63 | 6.91 | 0.22 | 3.29% | 6.62 | 6.95 | 409791 | 27918.11 | 3.92% |
| 2026-01-08 | 6.41 | 6.69 | 0.28 | 4.37% | 6.36 | 6.87 | 305017 | 20265.74 | 2.92% |
| 2026-01-07 | 6.28 | 6.41 | 0.10 | 1.58% | 6.27 | 6.54 | 203229 | 13035.30 | 1.94% |
| 2026-01-06 | 6.24 | 6.31 | 0.04 | 0.64% | 6.24 | 6.35 | 100293 | 6326.44 | 0.96% |
| 2026-01-05 | 6.18 | 6.27 | 0.09 | 1.46% | 6.15 | 6.27 | 99824 | 6210.83 | 0.96% |
| 2025-12-31 | 6.14 | 6.18 | 0.06 | 0.98% | 6.09 | 6.20 | 84294 | 5193.08 | 0.81% |
| 2025-12-30 | 6.13 | 6.12 | -0.03 | -0.49% | 6.11 | 6.20 | 85729 | 5274.56 | 0.82% |
| 2025-12-29 | 6.15 | 6.15 | 0.00 | 0.00% | 6.12 | 6.18 | 50692 | 3120.60 | 0.49% |
| 2025-12-26 | 6.20 | 6.15 | -0.05 | -0.81% | 6.13 | 6.23 | 83093 | 5136.17 | 0.80% |
| 2025-12-25 | 6.16 | 6.20 | 0.04 | 0.65% | 6.14 | 6.21 | 45594 | 2820.15 | 0.44% |
| 2025-12-24 | 6.13 | 6.16 | 0.01 | 0.16% | 6.11 | 6.18 | 47546 | 2924.63 | 0.46% |
| 2025-12-23 | 6.22 | 6.15 | -0.06 | -0.97% | 6.14 | 6.24 | 54888 | 3389.40 | 0.53% |
| 2025-12-22 | 6.20 | 6.21 | -0.03 | -0.48% | 6.20 | 6.25 | 43530 | 2710.92 | 0.42% |
| 2025-12-19 | 6.16 | 6.24 | 0.07 | 1.13% | 6.13 | 6.25 | 66758 | 4143.62 | 0.64% |
| 2025-12-18 | 6.16 | 6.17 | 0.02 | 0.33% | 6.13 | 6.23 | 53155 | 3285.56 | 0.51% |
| 2025-12-17 | 6.15 | 6.15 | -0.01 | -0.16% | 6.06 | 6.19 | 66944 | 4097.47 | 0.64% |
| 2025-12-16 | 6.30 | 6.16 | -0.11 | -1.75% | 6.14 | 6.30 | 69599 | 4306.74 | 0.67% |
| 2025-12-15 | 6.35 | 6.27 | -0.16 | -2.49% | 6.26 | 6.38 | 88380 | 5580.30 | 0.85% |
| 2025-12-12 | 6.48 | 6.43 | -0.02 | -0.31% | 6.42 | 6.50 | 49405 | 3180.38 | 0.47% |
| 2025-12-11 | 6.57 | 6.45 | -0.11 | -1.68% | 6.45 | 6.57 | 68466 | 4446.16 | 0.66% |
| 2025-12-10 | 6.51 | 6.56 | 0.02 | 0.31% | 6.50 | 6.57 | 59127 | 3866.66 | 0.57% |
| 2025-12-09 | 6.58 | 6.54 | -0.05 | -0.76% | 6.52 | 6.61 | 64020 | 4199.87 | 0.61% |
| 2025-12-08 | 6.64 | 6.59 | -0.04 | -0.60% | 6.57 | 6.64 | 77656 | 5125.63 | 0.74% |
| 2025-12-05 | 6.62 | 6.63 | 0.05 | 0.76% | 6.51 | 6.64 | 70961 | 4673.58 | 0.68% |
| 2025-12-04 | 6.63 | 6.58 | -0.05 | -0.75% | 6.55 | 6.65 | 68312 | 4505.00 | 0.65% |
| 2025-12-03 | 6.78 | 6.63 | -0.15 | -2.21% | 6.60 | 6.79 | 125691 | 8364.41 | 1.20% |
| 2025-12-02 | 6.88 | 6.78 | -0.22 | -3.14% | 6.76 | 6.92 | 205786 | 14021.16 | 1.97% |
| 2025-12-01 | 6.87 | 7.00 | 0.12 | 1.74% | 6.85 | 7.05 | 246222 | 17101.81 | 2.36% |
| 2025-11-28 | 6.90 | 6.88 | 0.00 | 0.00% | 6.83 | 6.96 | 114398 | 7872.34 | 1.09% |
| 2025-11-27 | 6.98 | 6.88 | -0.08 | -1.15% | 6.87 | 6.99 | 98391 | 6818.05 | 0.94% |
| 2025-11-26 | 6.95 | 6.96 | 0.02 | 0.29% | 6.88 | 6.99 | 115145 | 7972.10 | 1.10% |
| 2025-11-25 | 6.82 | 6.94 | 0.14 | 2.06% | 6.79 | 6.97 | 167663 | 11622.02 | 1.60% |
| 2025-11-24 | 6.69 | 6.80 | 0.15 | 2.26% | 6.64 | 6.83 | 121641 | 8200.86 | 1.16% |
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。
