| 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 | 10.81 | 10.98 | 0.17 | 1.57% | 10.76 | 11.08 | 101089 | 11085.52 | 0.56% |
| 2026-03-24 | 10.55 | 10.81 | 0.34 | 3.25% | 10.47 | 10.81 | 99402 | 10574.74 | 0.55% |
| 2026-03-23 | 10.81 | 10.47 | -0.41 | -3.77% | 10.38 | 10.81 | 147553 | 15559.46 | 0.82% |
| 2026-03-20 | 11.08 | 10.88 | -0.19 | -1.72% | 10.88 | 11.11 | 86417 | 9499.27 | 0.48% |
| 2026-03-19 | 11.06 | 11.07 | -0.04 | -0.36% | 11.01 | 11.15 | 89234 | 9901.47 | 0.50% |
| 2026-03-18 | 11.12 | 11.11 | 0.02 | 0.18% | 11.00 | 11.15 | 83185 | 9212.26 | 0.46% |
| 2026-03-17 | 11.19 | 11.09 | -0.09 | -0.81% | 11.08 | 11.23 | 72968 | 8140.37 | 0.41% |
| 2026-03-16 | 11.11 | 11.18 | 0.05 | 0.45% | 11.09 | 11.28 | 111500 | 12479.79 | 0.62% |
| 2026-03-13 | 11.11 | 11.13 | 0.04 | 0.36% | 11.03 | 11.20 | 145820 | 16225.48 | 0.81% |
| 2026-03-12 | 11.04 | 11.09 | 0.05 | 0.45% | 11.02 | 11.17 | 112587 | 12509.15 | 0.63% |
| 2026-03-11 | 10.88 | 11.04 | 0.12 | 1.10% | 10.88 | 11.08 | 110212 | 12132.93 | 0.61% |
| 2026-03-10 | 10.81 | 10.92 | 0.14 | 1.30% | 10.78 | 10.94 | 80243 | 8710.76 | 0.45% |
| 2026-03-09 | 10.64 | 10.78 | 0.02 | 0.19% | 10.57 | 10.81 | 87252 | 9351.58 | 0.49% |
| 2026-03-06 | 10.47 | 10.76 | 0.28 | 2.67% | 10.44 | 10.80 | 102132 | 10891.93 | 0.57% |
| 2026-03-05 | 10.62 | 10.48 | -0.05 | -0.47% | 10.44 | 10.66 | 92303 | 9712.71 | 0.51% |
| 2026-03-04 | 10.81 | 10.53 | -0.38 | -3.48% | 10.45 | 10.90 | 179336 | 19074.99 | 1.00% |
| 2026-03-03 | 10.95 | 10.91 | -0.03 | -0.27% | 10.88 | 11.04 | 121277 | 13290.59 | 0.68% |
| 2026-03-02 | 11.00 | 10.94 | -0.17 | -1.53% | 10.91 | 11.06 | 117435 | 12877.62 | 0.65% |
| 2026-02-27 | 11.00 | 11.11 | 0.10 | 0.91% | 10.97 | 11.13 | 107509 | 11924.15 | 0.60% |
| 2026-02-26 | 10.93 | 11.01 | 0.09 | 0.82% | 10.85 | 11.05 | 113047 | 12370.97 | 0.63% |
| 2026-02-25 | 10.88 | 10.92 | 0.03 | 0.28% | 10.86 | 10.97 | 81257 | 8875.97 | 0.45% |
| 2026-02-24 | 10.96 | 10.89 | -0.04 | -0.37% | 10.84 | 10.97 | 113196 | 12321.76 | 0.63% |
| 2026-02-13 | 11.01 | 10.93 | -0.10 | -0.91% | 10.93 | 11.05 | 110928 | 12179.88 | 0.62% |
| 2026-02-12 | 11.12 | 11.03 | -0.15 | -1.34% | 10.99 | 11.17 | 146549 | 16173.07 | 0.82% |
| 2026-02-11 | 11.25 | 11.18 | -0.25 | -2.19% | 11.08 | 11.27 | 277288 | 30918.15 | 1.54% |
| 2026-02-10 | 10.99 | 11.43 | 0.48 | 4.38% | 10.97 | 11.52 | 420000 | 47438.12 | 2.34% |
| 2026-02-09 | 10.99 | 10.95 | 0.03 | 0.27% | 10.91 | 11.05 | 124522 | 13646.79 | 0.69% |
| 2026-02-06 | 11.13 | 10.92 | -0.14 | -1.27% | 10.91 | 11.38 | 173693 | 19194.33 | 0.97% |
| 2026-02-05 | 10.83 | 11.06 | 0.19 | 1.75% | 10.82 | 11.06 | 132473 | 14542.17 | 0.74% |
| 2026-02-04 | 10.82 | 10.87 | -0.01 | -0.09% | 10.80 | 10.91 | 123897 | 13447.70 | 0.69% |
| 2026-02-03 | 10.88 | 10.88 | 0.02 | 0.18% | 10.75 | 11.00 | 144929 | 15761.81 | 0.81% |
| 2026-02-02 | 11.05 | 10.86 | -0.18 | -1.63% | 10.83 | 11.16 | 145927 | 16068.63 | 0.81% |
| 2026-01-30 | 11.12 | 11.04 | -0.11 | -0.99% | 11.02 | 11.24 | 102983 | 11429.92 | 0.57% |
| 2026-01-29 | 11.01 | 11.15 | 0.13 | 1.18% | 10.95 | 11.22 | 159495 | 17761.41 | 0.89% |
| 2026-01-28 | 11.02 | 11.02 | 0.00 | 0.00% | 10.99 | 11.07 | 94160 | 10379.86 | 0.52% |
| 2026-01-27 | 11.19 | 11.02 | -0.18 | -1.61% | 10.99 | 11.22 | 169899 | 18784.79 | 0.95% |
| 2026-01-26 | 11.33 | 11.20 | -0.15 | -1.32% | 11.13 | 11.36 | 121605 | 13610.83 | 0.68% |
| 2026-01-23 | 11.29 | 11.35 | 0.08 | 0.71% | 11.27 | 11.42 | 120124 | 13638.55 | 0.67% |
| 2026-01-22 | 11.28 | 11.27 | 0.01 | 0.09% | 11.22 | 11.30 | 66123 | 7449.52 | 0.37% |
| 2026-01-21 | 11.29 | 11.26 | -0.07 | -0.62% | 11.24 | 11.32 | 88402 | 9961.59 | 0.49% |
| 2026-01-20 | 11.29 | 11.33 | 0.07 | 0.62% | 11.22 | 11.33 | 104722 | 11814.89 | 0.58% |
| 2026-01-19 | 11.22 | 11.26 | -0.01 | -0.09% | 11.18 | 11.31 | 91653 | 10315.67 | 0.51% |
| 2026-01-16 | 11.52 | 11.27 | -0.26 | -2.25% | 11.25 | 11.53 | 165904 | 18809.39 | 0.92% |
| 2026-01-15 | 11.63 | 11.53 | -0.14 | -1.20% | 11.47 | 11.75 | 146206 | 16920.40 | 0.81% |
| 2026-01-14 | 11.52 | 11.67 | 0.11 | 0.95% | 11.51 | 11.92 | 330688 | 38873.55 | 1.84% |
| 2026-01-13 | 11.81 | 11.56 | -0.13 | -1.11% | 11.52 | 11.93 | 255677 | 29868.07 | 1.42% |
| 2026-01-12 | 11.41 | 11.69 | 0.36 | 3.18% | 11.40 | 11.74 | 305578 | 35448.31 | 1.70% |
| 2026-01-09 | 11.20 | 11.33 | 0.13 | 1.16% | 11.18 | 11.37 | 159232 | 17940.48 | 0.89% |
| 2026-01-08 | 11.18 | 11.20 | -0.01 | -0.09% | 11.15 | 11.22 | 101659 | 11371.18 | 0.57% |
| 2026-01-07 | 11.28 | 11.21 | -0.07 | -0.62% | 11.19 | 11.33 | 189517 | 21356.68 | 1.06% |
| 2026-01-06 | 11.33 | 11.28 | -0.05 | -0.44% | 11.20 | 11.36 | 198144 | 22364.94 | 1.10% |
| 2026-01-05 | 11.29 | 11.33 | 0.07 | 0.62% | 11.21 | 11.37 | 170742 | 19309.96 | 0.95% |
| 2025-12-31 | 11.03 | 11.26 | 0.26 | 2.36% | 11.03 | 11.38 | 240545 | 27049.83 | 1.34% |
| 2025-12-30 | 11.00 | 11.00 | 0.00 | 0.00% | 10.92 | 11.04 | 114411 | 12543.03 | 0.64% |
| 2025-12-29 | 11.12 | 11.00 | -0.12 | -1.08% | 11.00 | 11.14 | 92766 | 10245.11 | 0.52% |
| 2025-12-26 | 11.12 | 11.12 | 0.00 | 0.00% | 11.09 | 11.16 | 70570 | 7850.18 | 0.39% |
| 2025-12-25 | 11.11 | 11.12 | 0.01 | 0.09% | 11.08 | 11.15 | 66829 | 7431.16 | 0.37% |
| 2025-12-24 | 11.03 | 11.11 | 0.07 | 0.63% | 11.01 | 11.13 | 98769 | 10945.45 | 0.55% |
| 2025-12-23 | 11.07 | 11.04 | -0.03 | -0.27% | 11.02 | 11.09 | 80144 | 8861.20 | 0.45% |
| 2025-12-22 | 11.07 | 11.07 | 0.02 | 0.18% | 11.03 | 11.08 | 98403 | 10880.04 | 0.55% |
| 2025-12-19 | 11.06 | 11.05 | -0.01 | -0.09% | 11.02 | 11.11 | 109628 | 12133.11 | 0.61% |
| 2025-12-18 | 11.08 | 11.06 | -0.04 | -0.36% | 11.04 | 11.20 | 165603 | 18356.59 | 0.92% |
| 2025-12-17 | 11.18 | 11.10 | -0.12 | -1.07% | 11.06 | 11.22 | 128599 | 14311.49 | 0.72% |
| 2025-12-16 | 11.24 | 11.22 | -0.07 | -0.62% | 11.16 | 11.32 | 95584 | 10718.94 | 0.53% |
| 2025-12-15 | 11.37 | 11.29 | -0.14 | -1.22% | 11.24 | 11.46 | 150569 | 17029.15 | 0.84% |
| 2025-12-12 | 11.34 | 11.43 | 0.10 | 0.88% | 11.20 | 11.43 | 224196 | 25396.84 | 1.25% |
| 2025-12-11 | 11.23 | 11.33 | 0.11 | 0.98% | 11.23 | 11.41 | 240547 | 27277.33 | 1.34% |
| 2025-12-10 | 11.14 | 11.22 | 0.00 | 0.00% | 11.10 | 11.38 | 235884 | 26523.91 | 1.31% |
| 2025-12-09 | 11.17 | 11.22 | 0.02 | 0.18% | 10.99 | 11.29 | 183955 | 20460.77 | 1.02% |
| 2025-12-08 | 11.22 | 11.20 | 0.07 | 0.63% | 11.15 | 11.33 | 140067 | 15704.99 | 0.78% |
| 2025-12-05 | 11.05 | 11.13 | 0.08 | 0.72% | 11.01 | 11.14 | 125364 | 13888.91 | 0.70% |
| 2025-12-04 | 11.14 | 11.05 | -0.07 | -0.63% | 11.01 | 11.14 | 73502 | 8123.75 | 0.41% |
| 2025-12-03 | 11.17 | 11.12 | -0.05 | -0.45% | 11.02 | 11.18 | 117631 | 13054.62 | 0.65% |
| 2025-12-02 | 11.23 | 11.17 | -0.08 | -0.71% | 11.11 | 11.24 | 101662 | 11359.79 | 0.57% |
| 2025-12-01 | 11.11 | 11.25 | 0.14 | 1.26% | 11.08 | 11.27 | 190886 | 21331.37 | 1.06% |
| 2025-11-28 | 11.04 | 11.11 | 0.11 | 1.00% | 10.91 | 11.12 | 142795 | 15734.07 | 0.80% |
| 2025-11-27 | 11.18 | 11.00 | -0.17 | -1.52% | 10.99 | 11.19 | 152937 | 16902.49 | 0.85% |
| 2025-11-26 | 11.40 | 11.17 | -0.24 | -2.10% | 11.15 | 11.46 | 157677 | 17727.24 | 0.88% |
| 2025-11-25 | 11.58 | 11.41 | -0.18 | -1.55% | 11.40 | 11.60 | 136991 | 15741.41 | 0.76% |
| 2025-11-24 | 11.44 | 11.59 | 0.18 | 1.58% | 11.33 | 11.66 | 124983 | 14400.52 | 0.70% |
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。
