| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-19 | 15.15 | 14.98 | -0.20 | -1.32% | 14.90 | 15.19 | 128595 | 19303.48 | 1.44% |
| 2025-02-18 | 15.63 | 15.18 | -0.43 | -2.75% | 15.08 | 15.64 | 87605 | 13456.42 | 0.98% |
| 2025-02-17 | 16.15 | 15.61 | -0.19 | -1.20% | 15.53 | 16.24 | 138686 | 22067.52 | 1.55% |
| 2025-02-14 | 15.64 | 15.80 | 0.15 | 0.96% | 15.31 | 15.86 | 92826 | 14498.11 | 1.04% |
| 2025-02-13 | 15.93 | 15.65 | -0.26 | -1.63% | 15.58 | 16.03 | 106493 | 16803.55 | 1.19% |
| 2025-02-12 | 15.96 | 15.91 | -0.13 | -0.81% | 15.81 | 16.20 | 86696 | 13849.29 | 0.97% |
| 2025-02-11 | 15.94 | 16.04 | 0.05 | 0.31% | 15.81 | 16.26 | 98027 | 15729.96 | 1.09% |
| 2025-02-10 | 16.40 | 15.99 | -0.36 | -2.20% | 15.80 | 16.47 | 139874 | 22398.19 | 1.56% |
| 2025-02-07 | 16.38 | 16.35 | -0.09 | -0.55% | 16.05 | 16.46 | 151820 | 24654.53 | 1.69% |
| 2025-02-06 | 16.80 | 16.44 | -0.37 | -2.20% | 16.08 | 16.92 | 152377 | 24878.37 | 1.70% |
| 2025-02-05 | 16.28 | 16.81 | 0.69 | 4.28% | 16.28 | 17.35 | 271607 | 45849.36 | 3.03% |
| 2025-01-27 | 15.80 | 16.12 | 0.44 | 2.81% | 15.70 | 16.35 | 97420 | 15686.31 | 1.09% |
| 2025-01-24 | 15.37 | 15.68 | 0.31 | 2.02% | 15.28 | 15.77 | 92354 | 14380.15 | 1.03% |
| 2025-01-23 | 15.20 | 15.37 | 0.17 | 1.12% | 15.20 | 15.60 | 73386 | 11355.11 | 0.82% |
| 2025-01-22 | 14.95 | 15.20 | 0.22 | 1.47% | 14.81 | 15.48 | 73641 | 11168.33 | 0.82% |
| 2025-01-21 | 15.03 | 14.98 | 0.00 | 0.00% | 14.82 | 15.06 | 32502 | 4857.15 | 0.36% |
| 2025-01-20 | 14.67 | 14.98 | 0.40 | 2.74% | 14.67 | 15.17 | 64606 | 9660.57 | 0.72% |
| 2025-01-17 | 14.38 | 14.58 | 0.09 | 0.62% | 14.23 | 14.68 | 48264 | 7009.31 | 0.54% |
| 2025-01-16 | 14.55 | 14.49 | -0.02 | -0.14% | 14.47 | 14.85 | 52496 | 7670.34 | 0.59% |
| 2025-01-15 | 14.50 | 14.51 | 0.03 | 0.21% | 14.40 | 14.58 | 51975 | 7529.34 | 0.58% |
| 2025-01-14 | 14.24 | 14.48 | 0.29 | 2.04% | 14.15 | 14.50 | 63284 | 9087.13 | 0.71% |
| 2025-01-13 | 14.23 | 14.19 | -0.18 | -1.25% | 14.08 | 14.66 | 77810 | 11155.81 | 0.87% |
| 2025-01-10 | 14.26 | 14.37 | 0.07 | 0.49% | 14.14 | 14.46 | 85918 | 12309.31 | 0.96% |
| 2025-01-09 | 14.24 | 14.30 | -0.08 | -0.56% | 14.08 | 14.40 | 75702 | 10773.77 | 0.85% |
| 2025-01-08 | 14.16 | 14.38 | 0.10 | 0.70% | 13.99 | 14.60 | 85343 | 12232.57 | 0.95% |
| 2025-01-07 | 14.56 | 14.28 | -0.32 | -2.19% | 14.04 | 14.56 | 124609 | 17710.85 | 1.39% |
| 2025-01-06 | 14.90 | 14.60 | -0.38 | -2.54% | 14.20 | 15.18 | 151848 | 22148.53 | 1.69% |
| 2025-01-03 | 14.90 | 14.98 | -0.02 | -0.13% | 14.82 | 15.50 | 149988 | 22754.10 | 1.67% |
| 2025-01-02 | 15.10 | 15.00 | -0.11 | -0.73% | 14.79 | 15.40 | 108005 | 16284.38 | 1.21% |
| 2024-12-31 | 15.45 | 15.11 | -0.37 | -2.39% | 15.02 | 15.55 | 111456 | 16949.69 | 1.24% |
| 2024-12-30 | 15.35 | 15.48 | 0.10 | 0.65% | 15.13 | 15.85 | 122499 | 18956.98 | 1.37% |
| 2024-12-27 | 15.01 | 15.38 | 0.33 | 2.19% | 14.83 | 15.55 | 140573 | 21528.09 | 1.57% |
| 2024-12-26 | 14.84 | 15.05 | 0.12 | 0.80% | 14.84 | 15.34 | 140288 | 21221.77 | 1.57% |
| 2024-12-25 | 14.69 | 14.93 | 0.15 | 1.01% | 14.55 | 14.95 | 135217 | 19983.46 | 1.51% |
| 2024-12-24 | 14.58 | 14.78 | 0.11 | 0.75% | 14.48 | 15.11 | 149866 | 22085.77 | 1.67% |
| 2024-12-23 | 15.16 | 14.67 | -0.50 | -3.30% | 14.51 | 15.16 | 171684 | 25292.88 | 1.92% |
| 2024-12-20 | 15.00 | 15.17 | 0.06 | 0.40% | 14.76 | 15.20 | 154573 | 23159.40 | 1.73% |
| 2024-12-19 | 14.50 | 15.11 | 0.43 | 2.93% | 14.36 | 15.17 | 158246 | 23434.68 | 1.77% |
| 2024-12-18 | 14.90 | 14.68 | -0.12 | -0.81% | 14.59 | 15.03 | 152964 | 22643.50 | 1.71% |
| 2024-12-17 | 15.54 | 14.80 | -0.85 | -5.43% | 14.72 | 15.54 | 206386 | 30878.57 | 2.30% |
| 2024-12-16 | 15.80 | 15.65 | -0.20 | -1.26% | 15.20 | 15.82 | 193689 | 29985.54 | 2.16% |
| 2024-12-13 | 15.20 | 15.85 | 0.52 | 3.39% | 15.13 | 16.12 | 350507 | 55441.42 | 3.91% |
| 2024-12-12 | 15.68 | 15.33 | -0.21 | -1.35% | 15.00 | 15.68 | 216301 | 33046.31 | 2.41% |
| 2024-12-11 | 15.85 | 15.54 | -0.45 | -2.81% | 15.54 | 16.80 | 290395 | 46429.70 | 3.24% |
| 2024-12-10 | 16.05 | 15.99 | 0.20 | 1.27% | 15.59 | 16.40 | 200624 | 32117.32 | 2.24% |
| 2024-12-09 | 16.21 | 15.79 | -0.23 | -1.44% | 15.54 | 16.52 | 200400 | 31935.24 | 2.24% |
| 2024-12-06 | 15.10 | 16.02 | 1.03 | 6.87% | 14.82 | 16.21 | 276095 | 43189.50 | 3.08% |
| 2024-12-05 | 14.24 | 14.99 | 0.77 | 5.41% | 14.24 | 15.30 | 253880 | 38057.68 | 2.83% |
| 2024-12-04 | 14.58 | 14.22 | -0.44 | -3.00% | 14.13 | 14.59 | 138348 | 19729.24 | 1.54% |
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。
