| 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 | 12.26 | 12.33 | 0.05 | 0.41% | 12.24 | 12.36 | 91648 | 11274.92 | 0.51% |
| 2025-10-24 | 12.38 | 12.28 | -0.07 | -0.57% | 12.26 | 12.38 | 76831 | 9448.18 | 0.43% |
| 2025-10-23 | 12.23 | 12.35 | 0.13 | 1.06% | 12.20 | 12.37 | 113337 | 13944.42 | 0.63% |
| 2025-10-22 | 12.18 | 12.22 | 0.06 | 0.49% | 12.17 | 12.33 | 99427 | 12206.33 | 0.55% |
| 2025-10-21 | 12.18 | 12.16 | 0.00 | 0.00% | 12.15 | 12.29 | 83129 | 10168.60 | 0.46% |
| 2025-10-20 | 12.27 | 12.16 | -0.05 | -0.41% | 12.08 | 12.27 | 99404 | 12091.30 | 0.55% |
| 2025-10-17 | 12.36 | 12.31 | -0.02 | -0.16% | 12.26 | 12.47 | 126837 | 15688.68 | 0.71% |
| 2025-10-16 | 12.40 | 12.33 | -0.07 | -0.56% | 12.33 | 12.45 | 78982 | 9784.78 | 0.44% |
| 2025-10-15 | 12.37 | 12.40 | 0.01 | 0.08% | 12.30 | 12.40 | 107225 | 13250.52 | 0.60% |
| 2025-10-14 | 12.19 | 12.39 | 0.23 | 1.89% | 12.13 | 12.42 | 167114 | 20513.63 | 0.93% |
| 2025-10-13 | 12.11 | 12.16 | -0.08 | -0.65% | 12.10 | 12.28 | 114411 | 13917.76 | 0.64% |
| 2025-10-10 | 12.14 | 12.24 | 0.02 | 0.16% | 12.11 | 12.30 | 138299 | 16911.51 | 0.77% |
| 2025-10-09 | 12.32 | 12.22 | -0.06 | -0.49% | 12.13 | 12.37 | 142105 | 17324.54 | 0.79% |
| 2025-09-30 | 12.23 | 12.28 | 0.04 | 0.33% | 12.20 | 12.43 | 136723 | 16836.57 | 0.76% |
| 2025-09-29 | 12.20 | 12.24 | 0.04 | 0.33% | 12.16 | 12.27 | 108395 | 13238.92 | 0.60% |
| 2025-09-26 | 12.12 | 12.20 | 0.02 | 0.16% | 12.08 | 12.25 | 104399 | 12684.75 | 0.58% |
| 2025-09-25 | 12.26 | 12.18 | -0.07 | -0.57% | 12.07 | 12.26 | 117696 | 14275.09 | 0.66% |
| 2025-09-24 | 12.16 | 12.25 | 0.11 | 0.91% | 12.09 | 12.30 | 88802 | 10843.03 | 0.49% |
| 2025-09-23 | 12.20 | 12.14 | -0.06 | -0.49% | 12.06 | 12.24 | 76994 | 9333.88 | 0.43% |
| 2025-09-22 | 12.42 | 12.20 | -0.27 | -2.17% | 12.17 | 12.45 | 95156 | 11658.17 | 0.53% |
| 2025-09-19 | 12.22 | 12.47 | 0.21 | 1.71% | 12.11 | 12.52 | 121209 | 14898.46 | 0.67% |
| 2025-09-18 | 12.55 | 12.26 | -0.30 | -2.39% | 12.18 | 12.56 | 162809 | 20155.72 | 0.91% |
| 2025-09-17 | 12.64 | 12.56 | -0.02 | -0.16% | 12.54 | 12.69 | 96084 | 12089.71 | 0.53% |
| 2025-09-16 | 12.68 | 12.58 | -0.14 | -1.10% | 12.53 | 12.70 | 127820 | 16077.93 | 0.71% |
| 2025-09-15 | 12.85 | 12.72 | -0.18 | -1.40% | 12.67 | 12.86 | 112905 | 14370.53 | 0.63% |
| 2025-09-12 | 12.90 | 12.90 | -0.06 | -0.46% | 12.74 | 12.96 | 164242 | 21060.38 | 0.91% |
| 2025-09-11 | 12.99 | 12.96 | 0.01 | 0.08% | 12.80 | 12.99 | 159221 | 20562.77 | 0.89% |
| 2025-09-10 | 12.90 | 12.95 | 0.05 | 0.39% | 12.85 | 12.96 | 89796 | 11605.74 | 0.50% |
| 2025-09-09 | 12.93 | 12.90 | -0.04 | -0.31% | 12.80 | 12.95 | 65736 | 8457.86 | 0.37% |
| 2025-09-08 | 12.93 | 12.94 | -0.01 | -0.08% | 12.80 | 13.04 | 125624 | 16258.28 | 0.70% |
| 2025-09-05 | 12.65 | 12.95 | 0.32 | 2.53% | 12.51 | 12.99 | 174246 | 22203.67 | 0.97% |
| 2025-09-04 | 12.64 | 12.63 | 0.07 | 0.56% | 12.51 | 12.66 | 101964 | 12826.36 | 0.57% |
| 2025-09-03 | 12.86 | 12.56 | -0.29 | -2.26% | 12.56 | 12.89 | 151769 | 19219.46 | 0.85% |
| 2025-09-02 | 13.16 | 12.85 | -0.32 | -2.43% | 12.82 | 13.17 | 143172 | 18525.87 | 0.80% |
| 2025-09-01 | 13.19 | 13.17 | 0.01 | 0.08% | 13.05 | 13.27 | 146369 | 19261.03 | 0.81% |
| 2025-08-29 | 13.09 | 13.16 | 0.08 | 0.61% | 13.02 | 13.25 | 145205 | 19086.89 | 0.81% |
| 2025-08-28 | 13.09 | 13.08 | 0.08 | 0.62% | 12.88 | 13.28 | 163210 | 21380.08 | 0.91% |
| 2025-08-27 | 13.20 | 13.00 | -0.17 | -1.29% | 12.98 | 13.21 | 105137 | 13793.22 | 0.59% |
| 2025-08-26 | 13.20 | 13.17 | -0.03 | -0.23% | 13.13 | 13.23 | 97089 | 12791.77 | 0.54% |
| 2025-08-25 | 13.29 | 13.20 | -0.08 | -0.60% | 13.12 | 13.30 | 142360 | 18781.86 | 0.79% |
| 2025-08-22 | 13.24 | 13.28 | 0.09 | 0.68% | 13.14 | 13.29 | 104443 | 13795.06 | 0.58% |
| 2025-08-21 | 13.14 | 13.19 | 0.03 | 0.23% | 13.13 | 13.26 | 91508 | 12067.00 | 0.51% |
| 2025-08-20 | 13.08 | 13.16 | 0.07 | 0.53% | 13.03 | 13.16 | 63481 | 8302.54 | 0.35% |
| 2025-08-19 | 13.10 | 13.09 | 0.00 | 0.00% | 13.02 | 13.17 | 93419 | 12207.15 | 0.52% |
| 2025-08-18 | 13.18 | 13.09 | -0.11 | -0.83% | 13.07 | 13.31 | 144751 | 19072.38 | 0.81% |
| 2025-08-15 | 12.88 | 13.20 | 0.29 | 2.25% | 12.77 | 13.21 | 166119 | 21591.80 | 0.92% |
| 2025-08-14 | 13.01 | 12.91 | -0.09 | -0.69% | 12.86 | 13.12 | 98740 | 12844.78 | 0.55% |
| 2025-08-13 | 12.95 | 13.00 | 0.05 | 0.39% | 12.92 | 13.02 | 74665 | 9692.73 | 0.42% |
| 2025-08-12 | 12.93 | 12.95 | 0.02 | 0.15% | 12.88 | 12.95 | 70955 | 9167.83 | 0.40% |
| 2025-08-11 | 13.00 | 12.93 | -0.05 | -0.39% | 12.83 | 13.01 | 111408 | 14352.87 | 0.62% |
| 2025-08-08 | 12.99 | 12.98 | 0.01 | 0.08% | 12.93 | 13.10 | 103231 | 13437.00 | 0.57% |
| 2025-08-07 | 13.00 | 12.97 | -0.02 | -0.15% | 12.94 | 13.03 | 73436 | 9522.71 | 0.41% |
| 2025-08-06 | 12.97 | 12.99 | 0.01 | 0.08% | 12.92 | 13.04 | 76636 | 9941.34 | 0.43% |
| 2025-08-05 | 12.95 | 12.98 | 0.01 | 0.08% | 12.94 | 13.10 | 116237 | 15128.41 | 0.65% |
| 2025-08-04 | 12.89 | 12.97 | -0.01 | -0.08% | 12.87 | 13.05 | 83172 | 10782.18 | 0.46% |
| 2025-08-01 | 12.88 | 12.98 | 0.13 | 1.01% | 12.81 | 12.99 | 68902 | 8879.59 | 0.38% |
| 2025-07-31 | 13.02 | 12.85 | -0.17 | -1.31% | 12.82 | 13.03 | 99170 | 12763.09 | 0.55% |
| 2025-07-30 | 12.98 | 13.02 | 0.04 | 0.31% | 12.94 | 13.12 | 94247 | 12284.62 | 0.52% |
| 2025-07-29 | 12.91 | 12.98 | 0.06 | 0.46% | 12.84 | 12.99 | 101972 | 13168.97 | 0.57% |
| 2025-07-28 | 13.23 | 12.92 | -0.27 | -2.05% | 12.91 | 13.24 | 173394 | 22652.52 | 0.97% |
| 2025-07-25 | 13.21 | 13.19 | -0.02 | -0.15% | 13.09 | 13.24 | 131512 | 17321.33 | 0.73% |
| 2025-07-24 | 13.15 | 13.21 | 0.06 | 0.46% | 13.10 | 13.21 | 116453 | 15319.00 | 0.65% |
| 2025-07-23 | 13.26 | 13.15 | -0.10 | -0.75% | 13.13 | 13.38 | 97230 | 12874.74 | 0.54% |
| 2025-07-22 | 13.19 | 13.25 | 0.06 | 0.45% | 13.14 | 13.33 | 114087 | 15092.63 | 0.64% |
| 2025-07-21 | 13.15 | 13.19 | 0.00 | 0.00% | 13.14 | 13.25 | 96090 | 12684.32 | 0.54% |
| 2025-07-18 | 13.12 | 13.19 | 0.07 | 0.53% | 13.10 | 13.31 | 88776 | 11683.22 | 0.49% |
| 2025-07-17 | 13.24 | 13.12 | -0.16 | -1.20% | 13.07 | 13.35 | 97360 | 12809.01 | 0.54% |
| 2025-07-16 | 13.57 | 13.28 | -0.25 | -1.85% | 13.18 | 13.65 | 90314 | 12040.38 | 0.50% |
| 2025-07-15 | 13.81 | 13.53 | -0.28 | -2.03% | 13.47 | 13.92 | 82124 | 11178.49 | 0.46% |
| 2025-07-14 | 13.78 | 13.81 | 0.04 | 0.29% | 13.72 | 13.99 | 70480 | 9775.63 | 0.39% |
| 2025-07-11 | 13.88 | 13.77 | -0.11 | -0.79% | 13.73 | 13.94 | 63617 | 8778.90 | 0.35% |
| 2025-07-10 | 13.84 | 13.88 | 0.04 | 0.29% | 13.77 | 13.90 | 51077 | 7070.03 | 0.28% |
| 2025-07-09 | 13.58 | 13.84 | 0.30 | 2.22% | 13.55 | 13.97 | 85911 | 11881.55 | 0.48% |
| 2025-07-08 | 13.60 | 13.54 | -0.06 | -0.44% | 13.51 | 13.70 | 60652 | 8239.15 | 0.34% |
| 2025-07-07 | 13.10 | 13.60 | 0.50 | 3.82% | 13.08 | 13.65 | 117621 | 15844.63 | 0.65% |
| 2025-07-04 | 13.02 | 13.10 | 0.07 | 0.54% | 12.95 | 13.16 | 71990 | 9390.04 | 0.40% |
| 2025-07-03 | 13.10 | 13.03 | -0.09 | -0.69% | 12.93 | 13.12 | 76601 | 9951.81 | 0.43% |
| 2025-07-02 | 13.05 | 13.12 | 0.08 | 0.61% | 12.97 | 13.15 | 63019 | 8242.80 | 0.35% |
| 2025-07-01 | 13.14 | 13.04 | -0.08 | -0.61% | 12.93 | 13.21 | 87662 | 11408.80 | 0.49% |
| 2025-06-30 | 13.34 | 13.12 | -0.15 | -1.13% | 13.11 | 13.40 | 83789 | 11095.81 | 0.47% |
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。
