| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-18 | 15.58 | 15.57 | 0.01 | 0.06% | 15.39 | 15.64 | 37423 | 5807.22 | 0.42% |
| 2025-06-17 | 15.86 | 15.56 | -0.28 | -1.77% | 15.46 | 15.89 | 72151 | 11267.16 | 0.81% |
| 2025-06-16 | 15.80 | 15.84 | -0.05 | -0.31% | 15.79 | 16.07 | 63081 | 10050.27 | 0.70% |
| 2025-06-13 | 16.35 | 15.89 | -0.52 | -3.17% | 15.85 | 16.43 | 63737 | 10228.14 | 0.71% |
| 2025-06-12 | 16.26 | 16.41 | 0.15 | 0.92% | 16.17 | 16.53 | 56572 | 9270.05 | 0.63% |
| 2025-06-11 | 16.30 | 16.26 | -0.06 | -0.37% | 16.05 | 16.49 | 70244 | 11483.46 | 0.78% |
| 2025-06-10 | 16.29 | 16.32 | 0.09 | 0.55% | 16.14 | 16.42 | 61332 | 9990.08 | 0.68% |
| 2025-06-09 | 15.97 | 16.23 | 0.28 | 1.76% | 15.92 | 16.32 | 72845 | 11772.09 | 0.81% |
| 2025-06-06 | 16.00 | 15.95 | -0.05 | -0.31% | 15.90 | 16.05 | 38940 | 6216.94 | 0.43% |
| 2025-06-05 | 15.80 | 16.00 | 0.16 | 1.01% | 15.80 | 16.05 | 56322 | 8983.29 | 0.63% |
| 2025-06-04 | 16.16 | 15.84 | -0.27 | -1.68% | 15.78 | 16.16 | 92754 | 14728.95 | 1.04% |
| 2025-06-03 | 15.88 | 16.11 | 0.32 | 2.03% | 15.75 | 16.15 | 73005 | 11726.44 | 0.81% |
| 2025-05-30 | 16.05 | 15.79 | -0.28 | -1.74% | 15.74 | 16.11 | 73731 | 11699.51 | 0.82% |
| 2025-05-29 | 16.02 | 16.07 | 0.06 | 0.37% | 15.93 | 16.12 | 74140 | 11882.04 | 0.83% |
| 2025-05-28 | 16.15 | 16.01 | -0.14 | -0.87% | 15.98 | 16.20 | 50333 | 8088.38 | 0.56% |
| 2025-05-27 | 16.50 | 16.15 | -0.51 | -3.06% | 16.03 | 16.64 | 91288 | 14809.75 | 1.02% |
| 2025-05-26 | 16.52 | 16.66 | 0.28 | 1.71% | 16.43 | 16.85 | 136502 | 22705.29 | 1.52% |
| 2025-05-23 | 16.69 | 16.38 | -0.31 | -1.86% | 16.38 | 16.76 | 41276 | 6834.62 | 0.46% |
| 2025-05-22 | 16.96 | 16.69 | -0.29 | -1.71% | 16.60 | 17.05 | 51540 | 8630.01 | 0.58% |
| 2025-05-21 | 16.91 | 16.98 | -0.01 | -0.06% | 16.79 | 17.07 | 56460 | 9539.96 | 0.63% |
| 2025-05-20 | 17.11 | 16.99 | -0.12 | -0.70% | 16.93 | 17.47 | 72696 | 12499.98 | 0.81% |
| 2025-05-19 | 17.01 | 17.11 | 0.10 | 0.59% | 16.78 | 17.16 | 39747 | 6757.52 | 0.44% |
| 2025-05-16 | 17.00 | 17.01 | -0.04 | -0.23% | 16.87 | 17.12 | 36967 | 6276.88 | 0.41% |
| 2025-05-15 | 17.19 | 17.05 | -0.22 | -1.27% | 16.98 | 17.46 | 57116 | 9808.18 | 0.64% |
| 2025-05-14 | 17.41 | 17.27 | -0.15 | -0.86% | 17.03 | 17.48 | 58485 | 10073.40 | 0.65% |
| 2025-05-13 | 17.00 | 17.42 | 0.49 | 2.89% | 16.83 | 17.42 | 106365 | 18307.13 | 1.19% |
| 2025-05-12 | 17.15 | 16.93 | -0.09 | -0.53% | 16.81 | 17.20 | 63484 | 10783.00 | 0.71% |
| 2025-05-09 | 17.30 | 17.02 | -0.28 | -1.62% | 16.87 | 17.34 | 76832 | 13084.35 | 0.86% |
| 2025-05-08 | 17.32 | 17.30 | 0.02 | 0.12% | 17.10 | 17.32 | 79532 | 13695.68 | 0.89% |
| 2025-05-07 | 17.55 | 17.28 | -0.33 | -1.87% | 17.09 | 17.62 | 122867 | 21299.26 | 1.37% |
| 2025-05-06 | 16.50 | 17.61 | 1.12 | 6.79% | 16.42 | 17.98 | 214327 | 37249.45 | 2.39% |
| 2025-04-30 | 16.66 | 16.49 | -0.15 | -0.90% | 16.39 | 16.76 | 100800 | 16636.26 | 1.13% |
| 2025-04-29 | 16.62 | 16.64 | -0.06 | -0.36% | 16.52 | 16.84 | 131748 | 21992.46 | 1.47% |
| 2025-04-28 | 16.15 | 16.70 | 0.91 | 5.76% | 16.10 | 17.36 | 287677 | 48497.89 | 3.21% |
| 2025-04-25 | 15.90 | 15.79 | -0.17 | -1.07% | 15.58 | 16.00 | 60846 | 9570.33 | 0.68% |
| 2025-04-24 | 15.61 | 15.96 | 0.33 | 2.11% | 15.27 | 16.24 | 108461 | 17102.88 | 1.21% |
| 2025-04-23 | 15.70 | 15.63 | -0.19 | -1.20% | 15.55 | 16.17 | 66715 | 10536.29 | 0.74% |
| 2025-04-22 | 15.99 | 15.82 | -0.09 | -0.57% | 15.36 | 16.19 | 104804 | 16460.27 | 1.17% |
| 2025-04-21 | 15.30 | 15.91 | 0.51 | 3.31% | 15.30 | 16.31 | 144087 | 23046.47 | 1.61% |
| 2025-04-18 | 15.40 | 15.40 | -0.06 | -0.39% | 15.15 | 15.60 | 47142 | 7237.27 | 0.53% |
| 2025-04-17 | 15.85 | 15.46 | -0.57 | -3.56% | 15.42 | 15.89 | 91533 | 14234.35 | 1.02% |
| 2025-04-16 | 15.55 | 16.03 | 0.31 | 1.97% | 15.55 | 16.49 | 99224 | 15953.71 | 1.11% |
| 2025-04-15 | 15.80 | 15.72 | -0.08 | -0.51% | 15.38 | 15.98 | 68945 | 10749.37 | 0.77% |
| 2025-04-14 | 15.82 | 15.80 | 0.06 | 0.38% | 15.48 | 15.95 | 64459 | 10124.75 | 0.72% |
| 2025-04-11 | 15.86 | 15.74 | -0.20 | -1.25% | 15.67 | 16.09 | 66465 | 10543.17 | 0.74% |
| 2025-04-10 | 15.95 | 15.94 | -0.05 | -0.31% | 15.88 | 16.45 | 81163 | 13111.53 | 0.91% |
| 2025-04-09 | 15.78 | 15.99 | 0.19 | 1.20% | 15.02 | 16.23 | 133003 | 20792.71 | 1.48% |
| 2025-04-08 | 15.05 | 15.80 | 0.82 | 5.47% | 15.00 | 16.16 | 134722 | 21178.20 | 1.50% |
| 2025-04-07 | 15.90 | 14.98 | -1.45 | -8.83% | 14.79 | 16.32 | 156127 | 24385.52 | 1.74% |
| 2025-04-03 | 15.70 | 16.43 | 0.53 | 3.33% | 15.70 | 16.45 | 115036 | 18691.60 | 1.28% |
| 2025-04-02 | 15.70 | 15.90 | 0.18 | 1.15% | 15.59 | 15.95 | 53491 | 8479.02 | 0.60% |
| 2025-04-01 | 15.85 | 15.72 | -0.11 | -0.69% | 15.68 | 16.04 | 66131 | 10488.30 | 0.74% |
| 2025-03-31 | 15.97 | 15.83 | -0.16 | -1.00% | 15.69 | 16.20 | 82270 | 13134.56 | 0.92% |
| 2025-03-28 | 15.78 | 15.99 | 0.19 | 1.20% | 15.69 | 16.28 | 151187 | 24261.20 | 1.69% |
| 2025-03-27 | 15.80 | 15.80 | -0.08 | -0.50% | 15.65 | 16.03 | 67147 | 10649.07 | 0.75% |
| 2025-03-26 | 15.29 | 15.88 | 0.50 | 3.25% | 15.25 | 16.02 | 129241 | 20417.14 | 1.44% |
| 2025-03-25 | 15.58 | 15.38 | -0.22 | -1.41% | 15.32 | 15.86 | 70523 | 10930.69 | 0.79% |
| 2025-03-24 | 15.00 | 15.60 | 0.49 | 3.24% | 15.00 | 15.75 | 181422 | 28136.63 | 2.03% |
| 2025-03-21 | 14.73 | 15.11 | 0.37 | 2.51% | 14.65 | 15.18 | 93018 | 13925.24 | 1.04% |
| 2025-03-20 | 14.97 | 14.74 | -0.24 | -1.60% | 14.73 | 15.01 | 56476 | 8383.50 | 0.63% |
| 2025-03-19 | 15.30 | 14.98 | -0.32 | -2.09% | 14.94 | 15.30 | 55110 | 8284.56 | 0.62% |
| 2025-03-18 | 15.61 | 15.30 | -0.36 | -2.30% | 15.21 | 15.66 | 89646 | 13798.94 | 1.00% |
| 2025-03-17 | 15.60 | 15.66 | 0.21 | 1.36% | 15.38 | 15.83 | 103488 | 16159.82 | 1.16% |
| 2025-03-14 | 15.25 | 15.45 | 0.20 | 1.31% | 15.16 | 15.50 | 81621 | 12559.68 | 0.91% |
| 2025-03-13 | 15.56 | 15.25 | -0.31 | -1.99% | 15.10 | 15.63 | 81711 | 12484.90 | 0.91% |
| 2025-03-12 | 15.90 | 15.56 | -0.28 | -1.77% | 15.55 | 16.05 | 120230 | 18858.10 | 1.34% |
| 2025-03-11 | 15.04 | 15.84 | 0.51 | 3.33% | 15.03 | 15.87 | 197273 | 30625.47 | 2.20% |
| 2025-03-10 | 14.80 | 15.33 | 0.49 | 3.30% | 14.76 | 15.68 | 227787 | 34774.88 | 2.54% |
| 2025-03-07 | 14.37 | 14.84 | 0.52 | 3.63% | 14.32 | 15.00 | 245828 | 36294.95 | 2.74% |
| 2025-03-06 | 14.29 | 14.32 | 0.12 | 0.85% | 14.10 | 14.43 | 110894 | 15837.06 | 1.24% |
| 2025-03-05 | 14.28 | 14.20 | -0.11 | -0.77% | 14.11 | 14.33 | 48515 | 6888.83 | 0.54% |
| 2025-03-04 | 14.08 | 14.31 | 0.22 | 1.56% | 14.02 | 14.38 | 59890 | 8509.96 | 0.67% |
| 2025-03-03 | 14.53 | 14.09 | -0.38 | -2.63% | 13.99 | 14.54 | 118520 | 16892.97 | 1.32% |
| 2025-02-28 | 14.82 | 14.47 | -0.36 | -2.43% | 14.37 | 14.82 | 79685 | 11611.09 | 0.89% |
| 2025-02-27 | 14.85 | 14.83 | 0.01 | 0.07% | 14.72 | 14.99 | 112522 | 16690.93 | 1.26% |
| 2025-02-26 | 14.81 | 14.82 | 0.09 | 0.61% | 14.67 | 14.89 | 76551 | 11317.74 | 0.85% |
| 2025-02-25 | 14.80 | 14.73 | -0.16 | -1.07% | 14.46 | 14.91 | 122733 | 18024.94 | 1.37% |
| 2025-02-24 | 14.89 | 14.89 | 0.00 | 0.00% | 14.60 | 14.97 | 128478 | 19031.58 | 1.43% |
| 2025-02-21 | 14.95 | 14.89 | 0.00 | 0.00% | 14.69 | 14.99 | 132030 | 19580.54 | 1.47% |
| 2025-02-20 | 15.01 | 14.89 | -0.09 | -0.60% | 14.75 | 15.18 | 129427 | 19361.55 | 1.44% |
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。
