| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.88 | 6.79 | -0.08 | -1.16% | 6.75 | 6.89 | 130211 | 8845.83 | 1.25% |
| 2025-10-24 | 6.85 | 6.87 | -0.03 | -0.43% | 6.85 | 6.94 | 114887 | 7914.57 | 1.10% |
| 2025-10-23 | 6.86 | 6.90 | 0.05 | 0.73% | 6.85 | 7.00 | 163643 | 11315.77 | 1.57% |
| 2025-10-22 | 6.69 | 6.85 | 0.16 | 2.39% | 6.66 | 7.05 | 302651 | 20904.17 | 2.90% |
| 2025-10-21 | 6.62 | 6.69 | 0.10 | 1.52% | 6.60 | 6.70 | 113178 | 7545.30 | 1.08% |
| 2025-10-20 | 6.46 | 6.59 | 0.15 | 2.33% | 6.44 | 6.66 | 119094 | 7827.31 | 1.14% |
| 2025-10-17 | 6.60 | 6.44 | -0.16 | -2.42% | 6.43 | 6.62 | 108471 | 7078.61 | 1.04% |
| 2025-10-16 | 6.58 | 6.60 | 0.01 | 0.15% | 6.55 | 6.63 | 86326 | 5680.28 | 0.83% |
| 2025-10-15 | 6.57 | 6.59 | 0.04 | 0.61% | 6.51 | 6.59 | 66116 | 4333.90 | 0.63% |
| 2025-10-14 | 6.61 | 6.55 | -0.06 | -0.91% | 6.53 | 6.67 | 110277 | 7270.41 | 1.06% |
| 2025-10-13 | 6.57 | 6.61 | -0.18 | -2.65% | 6.50 | 6.63 | 136428 | 8967.89 | 1.31% |
| 2025-10-10 | 6.73 | 6.79 | 0.05 | 0.74% | 6.67 | 6.80 | 113603 | 7662.47 | 1.09% |
| 2025-10-09 | 6.76 | 6.74 | -0.02 | -0.30% | 6.66 | 6.79 | 118356 | 7934.65 | 1.13% |
| 2025-09-30 | 6.79 | 6.76 | 0.07 | 1.05% | 6.70 | 6.88 | 130965 | 8915.90 | 1.25% |
| 2025-09-29 | 6.70 | 6.69 | -0.04 | -0.59% | 6.64 | 6.76 | 87626 | 5862.80 | 0.84% |
| 2025-09-26 | 6.72 | 6.73 | 0.00 | 0.00% | 6.62 | 6.80 | 121958 | 8210.11 | 1.17% |
| 2025-09-25 | 6.68 | 6.73 | 0.00 | 0.00% | 6.65 | 6.78 | 109646 | 7378.37 | 1.05% |
| 2025-09-24 | 6.64 | 6.73 | 0.09 | 1.36% | 6.56 | 6.80 | 126777 | 8480.51 | 1.21% |
| 2025-09-23 | 6.75 | 6.64 | -0.11 | -1.63% | 6.47 | 6.76 | 155374 | 10231.21 | 1.49% |
| 2025-09-22 | 6.75 | 6.75 | -0.07 | -1.03% | 6.66 | 6.84 | 130543 | 8788.65 | 1.25% |
| 2025-09-19 | 6.71 | 6.82 | 0.13 | 1.94% | 6.65 | 6.82 | 113826 | 7644.80 | 1.09% |
| 2025-09-18 | 6.86 | 6.69 | -0.18 | -2.62% | 6.65 | 6.90 | 187713 | 12720.98 | 1.80% |
| 2025-09-17 | 6.90 | 6.87 | -0.04 | -0.58% | 6.84 | 6.90 | 97385 | 6685.90 | 0.93% |
| 2025-09-16 | 6.88 | 6.91 | 0.04 | 0.58% | 6.86 | 6.93 | 114805 | 7921.56 | 1.10% |
| 2025-09-15 | 6.92 | 6.87 | -0.07 | -1.01% | 6.84 | 6.93 | 98147 | 6751.12 | 0.94% |
| 2025-09-12 | 6.98 | 6.94 | -0.03 | -0.43% | 6.91 | 7.00 | 129440 | 8994.08 | 1.24% |
| 2025-09-11 | 6.98 | 6.97 | -0.02 | -0.29% | 6.84 | 6.98 | 151037 | 10430.55 | 1.45% |
| 2025-09-10 | 6.86 | 6.99 | 0.05 | 0.72% | 6.86 | 7.05 | 160624 | 11225.56 | 1.54% |
| 2025-09-09 | 7.10 | 6.94 | 0.06 | 0.87% | 6.89 | 7.15 | 229474 | 16035.66 | 2.20% |
| 2025-09-08 | 6.77 | 6.88 | 0.07 | 1.03% | 6.77 | 6.88 | 132815 | 9083.88 | 1.27% |
| 2025-09-05 | 6.75 | 6.81 | 0.11 | 1.64% | 6.60 | 6.81 | 145290 | 9770.11 | 1.39% |
| 2025-09-04 | 6.66 | 6.70 | -0.07 | -1.03% | 6.61 | 6.85 | 171152 | 11534.71 | 1.64% |
| 2025-09-03 | 6.95 | 6.77 | -0.17 | -2.45% | 6.75 | 7.02 | 133426 | 9181.66 | 1.28% |
| 2025-09-02 | 7.02 | 6.94 | -0.10 | -1.42% | 6.81 | 7.04 | 185296 | 12797.82 | 1.77% |
| 2025-09-01 | 7.05 | 7.04 | 0.00 | 0.00% | 6.96 | 7.06 | 138581 | 9732.14 | 1.33% |
| 2025-08-29 | 7.10 | 7.04 | -0.04 | -0.56% | 7.00 | 7.20 | 177715 | 12606.03 | 1.70% |
| 2025-08-28 | 7.10 | 7.08 | -0.05 | -0.70% | 6.89 | 7.19 | 245106 | 17310.82 | 2.35% |
| 2025-08-27 | 7.39 | 7.13 | -0.24 | -3.26% | 7.12 | 7.45 | 294614 | 21487.50 | 2.82% |
| 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% |
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。
