| 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 | 14.30 | 14.16 | 0.61 | 4.50% | 14.02 | 14.65 | 391660 | 55900.82 | 4.44% |
| 2025-10-24 | 13.70 | 13.55 | -0.13 | -0.95% | 13.42 | 13.71 | 115113 | 15554.61 | 1.31% |
| 2025-10-23 | 13.52 | 13.68 | 0.09 | 0.66% | 13.36 | 13.79 | 108733 | 14826.29 | 1.23% |
| 2025-10-22 | 13.45 | 13.59 | 0.08 | 0.59% | 13.44 | 13.81 | 108997 | 14854.38 | 1.24% |
| 2025-10-21 | 13.59 | 13.51 | -0.16 | -1.17% | 13.49 | 13.69 | 110970 | 15046.70 | 1.26% |
| 2025-10-20 | 13.30 | 13.67 | 0.48 | 3.64% | 13.06 | 13.74 | 218202 | 29256.64 | 2.47% |
| 2025-10-17 | 12.94 | 13.19 | 0.26 | 2.01% | 12.90 | 13.34 | 161519 | 21240.77 | 1.83% |
| 2025-10-16 | 12.96 | 12.93 | -0.02 | -0.15% | 12.89 | 13.02 | 47124 | 6100.55 | 0.53% |
| 2025-10-15 | 12.90 | 12.95 | 0.04 | 0.31% | 12.87 | 12.95 | 49708 | 6421.03 | 0.56% |
| 2025-10-14 | 12.98 | 12.91 | -0.02 | -0.15% | 12.88 | 13.00 | 66982 | 8654.63 | 0.76% |
| 2025-10-13 | 12.89 | 12.93 | -0.24 | -1.82% | 12.80 | 12.99 | 70196 | 9059.14 | 0.80% |
| 2025-10-10 | 13.10 | 13.17 | 0.07 | 0.53% | 13.01 | 13.23 | 121299 | 15887.10 | 1.38% |
| 2025-10-09 | 13.18 | 13.10 | -0.04 | -0.30% | 13.03 | 13.20 | 65039 | 8514.76 | 0.74% |
| 2025-09-30 | 13.22 | 13.14 | -0.06 | -0.45% | 13.13 | 13.27 | 82510 | 10865.73 | 0.94% |
| 2025-09-29 | 13.35 | 13.20 | -0.20 | -1.49% | 13.14 | 13.35 | 116800 | 15419.44 | 1.32% |
| 2025-09-26 | 13.25 | 13.40 | 0.38 | 2.92% | 13.12 | 13.59 | 231679 | 31054.98 | 2.63% |
| 2025-09-25 | 12.79 | 13.02 | 0.20 | 1.56% | 12.75 | 13.10 | 105167 | 13644.55 | 1.19% |
| 2025-09-24 | 12.57 | 12.82 | 0.20 | 1.58% | 12.55 | 12.94 | 64559 | 8243.00 | 0.73% |
| 2025-09-23 | 12.70 | 12.62 | -0.13 | -1.02% | 12.45 | 12.75 | 67731 | 8503.99 | 0.77% |
| 2025-09-22 | 12.83 | 12.75 | -0.16 | -1.24% | 12.71 | 12.87 | 54780 | 6995.48 | 0.62% |
| 2025-09-19 | 12.80 | 12.91 | 0.11 | 0.86% | 12.75 | 12.92 | 69691 | 8958.26 | 0.79% |
| 2025-09-18 | 13.08 | 12.80 | -0.27 | -2.07% | 12.72 | 13.08 | 118641 | 15306.69 | 1.35% |
| 2025-09-17 | 13.08 | 13.07 | 0.05 | 0.38% | 13.04 | 13.14 | 73805 | 9655.10 | 0.84% |
| 2025-09-16 | 13.11 | 13.02 | -0.09 | -0.69% | 13.00 | 13.12 | 88782 | 11580.35 | 1.01% |
| 2025-09-15 | 13.33 | 13.11 | -0.22 | -1.65% | 13.07 | 13.35 | 98567 | 12946.57 | 1.12% |
| 2025-09-12 | 13.46 | 13.33 | -0.14 | -1.04% | 13.30 | 13.48 | 96029 | 12844.46 | 1.09% |
| 2025-09-11 | 13.42 | 13.47 | 0.02 | 0.15% | 13.32 | 13.47 | 76319 | 10243.12 | 0.87% |
| 2025-09-10 | 13.43 | 13.45 | 0.00 | 0.00% | 13.41 | 13.53 | 47880 | 6442.78 | 0.54% |
| 2025-09-09 | 13.63 | 13.45 | -0.21 | -1.54% | 13.37 | 13.63 | 89183 | 12002.59 | 1.01% |
| 2025-09-08 | 13.43 | 13.66 | 0.22 | 1.64% | 13.35 | 13.67 | 93381 | 12607.48 | 1.06% |
| 2025-09-05 | 13.42 | 13.44 | 0.04 | 0.30% | 13.30 | 13.44 | 84135 | 11255.84 | 0.95% |
| 2025-09-04 | 13.50 | 13.40 | -0.08 | -0.59% | 13.29 | 13.55 | 99478 | 13353.97 | 1.13% |
| 2025-09-03 | 13.75 | 13.48 | -0.25 | -1.82% | 13.45 | 13.77 | 97314 | 13189.05 | 1.10% |
| 2025-09-02 | 14.11 | 13.73 | -0.38 | -2.69% | 13.65 | 14.22 | 189709 | 26314.98 | 2.15% |
| 2025-09-01 | 14.20 | 14.11 | -0.10 | -0.70% | 14.03 | 14.23 | 128554 | 18116.43 | 1.46% |
| 2025-08-29 | 14.38 | 14.21 | -0.16 | -1.11% | 14.17 | 14.49 | 116243 | 16644.63 | 1.32% |
| 2025-08-28 | 14.42 | 14.37 | -0.09 | -0.62% | 14.12 | 14.55 | 118283 | 16973.02 | 1.34% |
| 2025-08-27 | 14.79 | 14.46 | -0.34 | -2.30% | 14.43 | 14.80 | 142439 | 20854.93 | 1.62% |
| 2025-08-26 | 14.72 | 14.80 | 0.06 | 0.41% | 14.66 | 14.84 | 113771 | 16802.04 | 1.29% |
| 2025-08-25 | 14.62 | 14.74 | 0.18 | 1.24% | 14.57 | 14.75 | 144502 | 21219.08 | 1.64% |
| 2025-08-22 | 14.55 | 14.56 | 0.02 | 0.14% | 14.44 | 14.58 | 89487 | 12975.25 | 1.01% |
| 2025-08-21 | 14.43 | 14.54 | 0.14 | 0.97% | 14.40 | 14.65 | 164784 | 23908.00 | 1.87% |
| 2025-08-20 | 14.41 | 14.40 | 0.03 | 0.21% | 14.30 | 14.44 | 76390 | 10975.33 | 0.87% |
| 2025-08-19 | 14.47 | 14.37 | -0.01 | -0.07% | 14.30 | 14.47 | 101898 | 14653.41 | 1.16% |
| 2025-08-18 | 14.25 | 14.38 | 0.18 | 1.27% | 14.21 | 14.48 | 219845 | 31637.35 | 2.49% |
| 2025-08-15 | 14.10 | 14.20 | 0.04 | 0.28% | 14.08 | 14.21 | 69321 | 9803.82 | 0.79% |
| 2025-08-14 | 14.30 | 14.16 | -0.13 | -0.91% | 14.13 | 14.33 | 117848 | 16782.16 | 1.34% |
| 2025-08-13 | 14.35 | 14.29 | -0.05 | -0.35% | 14.25 | 14.36 | 103048 | 14762.37 | 1.17% |
| 2025-08-12 | 14.30 | 14.34 | 0.04 | 0.28% | 14.28 | 14.35 | 55571 | 7958.08 | 0.63% |
| 2025-08-11 | 14.32 | 14.30 | -0.01 | -0.07% | 14.27 | 14.33 | 75882 | 10844.35 | 0.86% |
| 2025-08-08 | 14.35 | 14.31 | -0.03 | -0.21% | 14.27 | 14.35 | 60001 | 8585.10 | 0.68% |
| 2025-08-07 | 14.38 | 14.34 | -0.03 | -0.21% | 14.31 | 14.39 | 60318 | 8651.99 | 0.68% |
| 2025-08-06 | 14.37 | 14.37 | 0.02 | 0.14% | 14.28 | 14.40 | 74513 | 10683.74 | 0.84% |
| 2025-08-05 | 14.32 | 14.35 | 0.04 | 0.28% | 14.28 | 14.40 | 72509 | 10394.70 | 0.82% |
| 2025-08-04 | 14.33 | 14.31 | -0.09 | -0.63% | 14.25 | 14.39 | 82044 | 11728.78 | 0.93% |
| 2025-08-01 | 14.26 | 14.40 | 0.14 | 0.98% | 14.22 | 14.41 | 118044 | 16898.68 | 1.34% |
| 2025-07-31 | 14.34 | 14.26 | -0.09 | -0.63% | 14.18 | 14.39 | 103794 | 14825.17 | 1.18% |
| 2025-07-30 | 14.19 | 14.35 | 0.15 | 1.06% | 14.17 | 14.36 | 112236 | 16049.04 | 1.27% |
| 2025-07-29 | 14.36 | 14.20 | -0.12 | -0.84% | 14.12 | 14.38 | 105986 | 15045.44 | 1.20% |
| 2025-07-28 | 14.51 | 14.32 | -0.14 | -0.97% | 14.29 | 14.54 | 150576 | 21590.56 | 1.71% |
| 2025-07-25 | 14.92 | 15.01 | 0.10 | 0.67% | 14.85 | 15.03 | 186770 | 27917.41 | 2.12% |
| 2025-07-24 | 14.87 | 14.91 | 0.04 | 0.27% | 14.78 | 14.94 | 138063 | 20511.61 | 1.57% |
| 2025-07-23 | 14.65 | 14.87 | 0.22 | 1.50% | 14.65 | 14.91 | 245156 | 36299.28 | 2.78% |
| 2025-07-22 | 14.66 | 14.65 | 0.03 | 0.21% | 14.57 | 14.69 | 149820 | 21919.57 | 1.70% |
| 2025-07-21 | 14.66 | 14.62 | 0.00 | 0.00% | 14.56 | 14.66 | 184573 | 26939.00 | 2.09% |
| 2025-07-18 | 14.62 | 14.62 | 0.01 | 0.07% | 14.58 | 14.68 | 111432 | 16290.24 | 1.26% |
| 2025-07-17 | 14.60 | 14.61 | -0.02 | -0.14% | 14.53 | 14.73 | 160246 | 23399.98 | 1.82% |
| 2025-07-16 | 14.75 | 14.63 | -0.13 | -0.88% | 14.51 | 14.85 | 226250 | 33112.15 | 2.57% |
| 2025-07-15 | 15.63 | 14.76 | -0.94 | -5.99% | 14.60 | 15.65 | 387106 | 57497.14 | 4.39% |
| 2025-07-14 | 15.86 | 15.70 | -0.21 | -1.32% | 15.68 | 15.93 | 104255 | 16413.16 | 1.16% |
| 2025-07-11 | 15.79 | 15.91 | 0.12 | 0.76% | 15.71 | 15.93 | 93497 | 14802.64 | 1.04% |
| 2025-07-10 | 15.81 | 15.79 | 0.00 | 0.00% | 15.63 | 15.84 | 70102 | 11028.65 | 0.78% |
| 2025-07-09 | 15.61 | 15.79 | 0.22 | 1.41% | 15.58 | 15.88 | 148872 | 23491.67 | 1.66% |
| 2025-07-08 | 15.71 | 15.57 | -0.20 | -1.27% | 15.55 | 15.77 | 107029 | 16718.80 | 1.19% |
| 2025-07-07 | 15.61 | 15.77 | 0.13 | 0.83% | 15.36 | 15.92 | 107252 | 16804.15 | 1.20% |
| 2025-07-04 | 15.74 | 15.64 | -0.11 | -0.70% | 15.56 | 15.78 | 67109 | 10495.18 | 0.75% |
| 2025-07-03 | 15.90 | 15.75 | -0.13 | -0.82% | 15.62 | 16.03 | 64570 | 10171.71 | 0.72% |
| 2025-07-02 | 15.70 | 15.88 | 0.17 | 1.08% | 15.62 | 16.07 | 96005 | 15202.35 | 1.07% |
| 2025-07-01 | 15.64 | 15.71 | 0.07 | 0.45% | 15.54 | 15.77 | 70667 | 11056.68 | 0.79% |
| 2025-06-30 | 15.64 | 15.64 | -0.05 | -0.32% | 15.56 | 16.02 | 98457 | 15447.39 | 1.10% |
南方传媒(601900)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。
