| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 6.28 | 6.30 | 0.10 | 1.61% | 6.20 | 6.35 | 179616 | 11312.03 | 1.72% |
| 2025-04-29 | 6.11 | 6.20 | 0.09 | 1.47% | 6.02 | 6.32 | 154895 | 9601.45 | 1.48% |
| 2025-04-28 | 6.24 | 6.11 | -0.11 | -1.77% | 6.10 | 6.28 | 122709 | 7570.23 | 1.17% |
| 2025-04-25 | 6.13 | 6.22 | 0.15 | 2.47% | 6.11 | 6.35 | 226636 | 14145.09 | 2.17% |
| 2025-04-24 | 6.18 | 6.07 | -0.15 | -2.41% | 6.07 | 6.22 | 100427 | 6138.33 | 0.96% |
| 2025-04-23 | 6.20 | 6.22 | 0.07 | 1.14% | 6.13 | 6.24 | 116094 | 7206.74 | 1.11% |
| 2025-04-22 | 6.21 | 6.15 | -0.06 | -0.97% | 6.12 | 6.24 | 86508 | 5329.41 | 0.83% |
| 2025-04-21 | 6.06 | 6.21 | 0.13 | 2.14% | 6.02 | 6.22 | 113297 | 6986.85 | 1.08% |
| 2025-04-18 | 6.06 | 6.08 | 0.00 | 0.00% | 6.01 | 6.10 | 92076 | 5571.19 | 0.88% |
| 2025-04-17 | 6.12 | 6.08 | -0.01 | -0.16% | 6.01 | 6.19 | 122903 | 7521.97 | 1.18% |
| 2025-04-16 | 6.24 | 6.09 | -0.09 | -1.46% | 6.02 | 6.33 | 187539 | 11545.56 | 1.79% |
| 2025-04-15 | 6.17 | 6.18 | 0.01 | 0.16% | 6.14 | 6.29 | 116686 | 7235.12 | 1.12% |
| 2025-04-14 | 6.16 | 6.17 | 0.08 | 1.31% | 6.12 | 6.27 | 124920 | 7721.52 | 1.20% |
| 2025-04-11 | 5.92 | 6.09 | 0.10 | 1.67% | 5.92 | 6.16 | 149475 | 9074.35 | 1.43% |
| 2025-04-10 | 5.98 | 5.99 | 0.08 | 1.35% | 5.97 | 6.14 | 204664 | 12394.41 | 1.96% |
| 2025-04-09 | 5.60 | 5.91 | 0.22 | 3.87% | 5.22 | 5.97 | 272084 | 15465.91 | 2.60% |
| 2025-04-08 | 5.67 | 5.69 | -0.18 | -3.07% | 5.52 | 5.92 | 221566 | 12668.41 | 2.12% |
| 2025-04-07 | 6.01 | 5.87 | -0.65 | -9.97% | 5.87 | 6.15 | 172604 | 10233.82 | 1.65% |
| 2025-04-03 | 6.40 | 6.52 | 0.00 | 0.00% | 6.39 | 6.62 | 150231 | 9798.64 | 1.44% |
| 2025-04-02 | 6.36 | 6.52 | 0.12 | 1.88% | 6.36 | 6.67 | 181422 | 11830.31 | 1.74% |
| 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% |
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。
