| 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 | 14.18 | 13.89 | -0.21 | -1.49% | 13.89 | 14.29 | 77159 | 10797.92 | 0.43% |
| 2025-05-22 | 14.49 | 14.10 | -0.36 | -2.49% | 13.99 | 14.49 | 89464 | 12655.62 | 0.50% |
| 2025-05-21 | 14.57 | 14.46 | -0.09 | -0.62% | 14.38 | 14.60 | 59393 | 8611.36 | 0.33% |
| 2025-05-20 | 14.34 | 14.55 | 0.23 | 1.61% | 14.26 | 14.72 | 94735 | 13787.83 | 0.53% |
| 2025-05-19 | 14.06 | 14.32 | 0.30 | 2.14% | 13.96 | 14.49 | 106853 | 15294.19 | 0.59% |
| 2025-05-16 | 14.18 | 14.02 | -0.17 | -1.20% | 13.82 | 14.20 | 109878 | 15373.74 | 0.61% |
| 2025-05-15 | 14.01 | 14.19 | 0.20 | 1.43% | 13.97 | 14.30 | 113509 | 16065.56 | 0.63% |
| 2025-05-14 | 13.98 | 13.99 | 0.01 | 0.07% | 13.86 | 14.07 | 101399 | 14149.76 | 0.56% |
| 2025-05-13 | 13.99 | 13.98 | 0.01 | 0.07% | 13.84 | 14.08 | 97509 | 13590.06 | 0.54% |
| 2025-05-12 | 14.12 | 13.97 | 0.00 | 0.00% | 13.89 | 14.15 | 92716 | 13002.32 | 0.52% |
| 2025-05-09 | 14.05 | 13.97 | -0.08 | -0.57% | 13.87 | 14.11 | 61211 | 8550.74 | 0.34% |
| 2025-05-08 | 14.11 | 14.05 | -0.05 | -0.35% | 13.93 | 14.15 | 63421 | 8908.74 | 0.35% |
| 2025-05-07 | 14.16 | 14.10 | -0.04 | -0.28% | 14.03 | 14.38 | 100894 | 14296.14 | 0.56% |
| 2025-05-06 | 14.43 | 14.14 | -0.14 | -0.98% | 14.06 | 14.48 | 147854 | 21025.75 | 0.82% |
| 2025-04-30 | 14.21 | 14.28 | 0.13 | 0.92% | 14.02 | 14.41 | 87986 | 12553.74 | 0.49% |
| 2025-04-29 | 14.04 | 14.15 | 0.11 | 0.78% | 14.01 | 14.45 | 102681 | 14654.08 | 0.57% |
| 2025-04-28 | 14.26 | 14.04 | -0.12 | -0.85% | 13.92 | 14.51 | 124978 | 17699.70 | 0.70% |
| 2025-04-25 | 14.31 | 14.16 | -0.18 | -1.26% | 14.06 | 14.42 | 57091 | 8097.51 | 0.32% |
| 2025-04-24 | 14.37 | 14.34 | 0.05 | 0.35% | 14.15 | 14.51 | 65188 | 9343.45 | 0.36% |
| 2025-04-23 | 14.50 | 14.29 | -0.13 | -0.90% | 14.23 | 14.52 | 61455 | 8794.50 | 0.34% |
| 2025-04-22 | 14.38 | 14.42 | 0.00 | 0.00% | 14.38 | 14.67 | 76292 | 11084.53 | 0.42% |
| 2025-04-21 | 14.62 | 14.42 | -0.30 | -2.04% | 14.35 | 14.76 | 68469 | 9915.05 | 0.38% |
| 2025-04-18 | 14.54 | 14.72 | 0.19 | 1.31% | 14.35 | 14.72 | 64741 | 9394.34 | 0.36% |
| 2025-04-17 | 14.80 | 14.53 | -0.32 | -2.15% | 14.45 | 14.86 | 98995 | 14436.26 | 0.55% |
| 2025-04-16 | 14.70 | 14.85 | 0.10 | 0.68% | 14.66 | 15.10 | 90210 | 13415.52 | 0.50% |
| 2025-04-15 | 14.99 | 14.75 | -0.15 | -1.01% | 14.56 | 15.14 | 163761 | 24194.06 | 0.91% |
| 2025-04-14 | 15.08 | 14.90 | -0.24 | -1.59% | 14.80 | 15.32 | 179598 | 26932.88 | 1.00% |
| 2025-04-11 | 15.13 | 15.14 | 0.00 | 0.00% | 15.00 | 15.58 | 277976 | 42678.79 | 1.55% |
| 2025-04-10 | 15.01 | 15.14 | 0.04 | 0.26% | 14.71 | 15.41 | 353191 | 53590.40 | 1.97% |
| 2025-04-09 | 14.62 | 15.10 | 0.44 | 3.00% | 14.35 | 15.20 | 239813 | 35694.40 | 1.34% |
| 2025-04-08 | 14.17 | 14.66 | 0.36 | 2.52% | 14.17 | 14.80 | 231020 | 33625.23 | 1.29% |
| 2025-04-07 | 14.09 | 14.30 | -0.26 | -1.79% | 13.98 | 14.50 | 316775 | 45311.71 | 1.76% |
| 2025-04-03 | 14.26 | 14.56 | 0.21 | 1.46% | 14.20 | 14.74 | 150232 | 21764.44 | 0.84% |
| 2025-04-02 | 14.25 | 14.35 | 0.06 | 0.42% | 14.17 | 14.40 | 182310 | 25991.24 | 1.02% |
| 2025-04-01 | 13.96 | 14.29 | 0.28 | 2.00% | 13.96 | 14.41 | 217136 | 30947.51 | 1.21% |
| 2025-03-31 | 13.54 | 14.01 | 0.46 | 3.39% | 13.52 | 14.10 | 226031 | 31523.23 | 1.26% |
| 2025-03-28 | 13.52 | 13.55 | 0.03 | 0.22% | 13.32 | 13.66 | 88044 | 11915.39 | 0.49% |
| 2025-03-27 | 13.39 | 13.52 | 0.20 | 1.50% | 13.30 | 13.58 | 125484 | 16937.84 | 0.70% |
| 2025-03-26 | 13.10 | 13.32 | 0.22 | 1.68% | 12.93 | 13.36 | 115227 | 15207.98 | 0.64% |
| 2025-03-25 | 12.96 | 13.10 | -0.01 | -0.08% | 12.86 | 13.12 | 98867 | 12872.08 | 0.55% |
| 2025-03-24 | 13.17 | 13.11 | -0.09 | -0.68% | 12.90 | 13.27 | 184069 | 23955.77 | 1.02% |
| 2025-03-21 | 12.64 | 13.20 | 0.53 | 4.18% | 12.64 | 13.25 | 255851 | 33231.40 | 1.42% |
| 2025-03-20 | 12.60 | 12.67 | 0.04 | 0.32% | 12.57 | 12.78 | 63166 | 8004.56 | 0.35% |
| 2025-03-19 | 12.67 | 12.63 | -0.06 | -0.47% | 12.58 | 12.69 | 60332 | 7611.45 | 0.34% |
| 2025-03-18 | 12.65 | 12.69 | 0.03 | 0.24% | 12.62 | 12.71 | 41462 | 5252.78 | 0.23% |
| 2025-03-17 | 12.72 | 12.66 | -0.08 | -0.63% | 12.62 | 12.75 | 73113 | 9262.18 | 0.41% |
| 2025-03-14 | 12.75 | 12.74 | -0.01 | -0.08% | 12.69 | 12.87 | 106952 | 13653.18 | 0.60% |
| 2025-03-13 | 12.80 | 12.75 | -0.06 | -0.47% | 12.60 | 12.82 | 68137 | 8655.61 | 0.38% |
| 2025-03-12 | 12.64 | 12.81 | 0.18 | 1.43% | 12.61 | 12.83 | 75793 | 9638.99 | 0.42% |
| 2025-03-11 | 12.46 | 12.63 | 0.06 | 0.48% | 12.43 | 12.65 | 64914 | 8153.58 | 0.36% |
| 2025-03-10 | 12.65 | 12.57 | -0.06 | -0.48% | 12.44 | 12.68 | 85627 | 10713.54 | 0.48% |
| 2025-03-07 | 12.90 | 12.63 | -0.28 | -2.17% | 12.62 | 12.92 | 103007 | 13095.82 | 0.57% |
| 2025-03-06 | 12.84 | 12.91 | 0.02 | 0.16% | 12.82 | 12.99 | 71256 | 9211.37 | 0.40% |
| 2025-03-05 | 12.98 | 12.89 | -0.14 | -1.07% | 12.77 | 13.01 | 92170 | 11851.12 | 0.51% |
| 2025-03-04 | 12.90 | 13.03 | 0.08 | 0.62% | 12.90 | 13.17 | 85935 | 11198.45 | 0.48% |
| 2025-03-03 | 12.97 | 12.95 | -0.02 | -0.15% | 12.90 | 13.17 | 100116 | 13018.91 | 0.56% |
| 2025-02-28 | 12.80 | 12.97 | 0.12 | 0.93% | 12.78 | 13.16 | 137232 | 17873.21 | 0.76% |
| 2025-02-27 | 12.89 | 12.85 | -0.04 | -0.31% | 12.69 | 13.00 | 126486 | 16204.19 | 0.70% |
| 2025-02-26 | 12.86 | 12.89 | 0.12 | 0.94% | 12.77 | 12.94 | 105606 | 13594.74 | 0.59% |
| 2025-02-25 | 12.97 | 12.77 | -0.22 | -1.69% | 12.74 | 12.98 | 118920 | 15254.44 | 0.66% |
| 2025-02-24 | 12.95 | 12.99 | 0.01 | 0.08% | 12.82 | 13.16 | 209970 | 27266.41 | 1.17% |
| 2025-02-21 | 13.29 | 12.98 | -0.28 | -2.11% | 12.95 | 13.33 | 224979 | 29477.68 | 1.25% |
| 2025-02-20 | 13.49 | 13.26 | -0.24 | -1.78% | 13.24 | 13.61 | 116573 | 15569.95 | 0.65% |
| 2025-02-19 | 13.53 | 13.50 | -0.13 | -0.95% | 13.29 | 13.66 | 142535 | 19203.22 | 0.79% |
| 2025-02-18 | 13.80 | 13.63 | -0.24 | -1.73% | 13.56 | 13.82 | 115340 | 15757.67 | 0.64% |
| 2025-02-17 | 14.09 | 13.87 | -0.23 | -1.63% | 13.81 | 14.13 | 121661 | 16929.52 | 0.68% |
| 2025-02-14 | 13.51 | 14.10 | 0.47 | 3.45% | 13.40 | 14.14 | 158083 | 21896.24 | 0.88% |
| 2025-02-13 | 13.84 | 13.63 | -0.15 | -1.09% | 13.59 | 13.84 | 90107 | 12338.87 | 0.50% |
| 2025-02-12 | 13.67 | 13.78 | 0.00 | 0.00% | 13.54 | 13.87 | 93679 | 12884.31 | 0.52% |
| 2025-02-11 | 13.32 | 13.78 | 0.47 | 3.53% | 13.27 | 13.88 | 181155 | 24651.71 | 1.01% |
| 2025-02-10 | 13.35 | 13.31 | -0.15 | -1.11% | 13.28 | 13.64 | 109057 | 14601.48 | 0.61% |
| 2025-02-07 | 13.40 | 13.46 | -0.01 | -0.07% | 13.24 | 13.66 | 118412 | 15916.42 | 0.66% |
| 2025-02-06 | 13.34 | 13.47 | 0.12 | 0.90% | 13.23 | 13.50 | 117998 | 15766.34 | 0.66% |
| 2025-02-05 | 13.79 | 13.35 | -0.38 | -2.77% | 13.13 | 13.86 | 130452 | 17428.89 | 0.73% |
| 2025-01-27 | 13.70 | 13.73 | 0.13 | 0.96% | 13.60 | 13.82 | 94130 | 12918.41 | 0.52% |
| 2025-01-24 | 13.30 | 13.60 | 0.26 | 1.95% | 13.23 | 13.78 | 144831 | 19652.07 | 0.81% |
| 2025-01-23 | 13.31 | 13.34 | 0.11 | 0.83% | 13.17 | 13.47 | 117894 | 15711.15 | 0.66% |
| 2025-01-22 | 13.13 | 13.23 | 0.07 | 0.53% | 12.96 | 13.26 | 92147 | 12082.33 | 0.51% |
| 2025-01-21 | 13.35 | 13.16 | -0.16 | -1.20% | 13.10 | 13.45 | 91889 | 12121.35 | 0.51% |
| 2025-01-20 | 13.27 | 13.32 | 0.12 | 0.91% | 13.23 | 13.49 | 105661 | 14110.72 | 0.59% |
中南传媒(601098)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。
