| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.00 | 15.30 | 0.40 | 2.68% | 15.00 | 15.35 | 145954 | 22185.96 | 1.65% |
| 2026-02-02 | 15.00 | 14.90 | -0.20 | -1.32% | 14.90 | 15.44 | 225281 | 34267.76 | 2.55% |
| 2026-01-30 | 15.17 | 15.10 | -0.28 | -1.82% | 14.95 | 15.44 | 168198 | 25475.07 | 1.91% |
| 2026-01-29 | 15.21 | 15.38 | 0.03 | 0.20% | 15.04 | 15.90 | 297777 | 46411.81 | 3.38% |
| 2026-01-28 | 15.38 | 15.35 | -0.21 | -1.35% | 15.10 | 15.47 | 196781 | 30076.11 | 2.23% |
| 2026-01-27 | 15.68 | 15.56 | -0.14 | -0.89% | 15.26 | 15.69 | 173071 | 26625.84 | 1.96% |
| 2026-01-26 | 16.04 | 15.70 | -0.42 | -2.61% | 15.39 | 16.04 | 252840 | 39531.87 | 2.87% |
| 2026-01-23 | 15.55 | 16.12 | 0.58 | 3.73% | 15.43 | 16.14 | 386518 | 60926.16 | 4.38% |
| 2026-01-22 | 15.36 | 15.54 | 0.08 | 0.52% | 15.17 | 15.54 | 235050 | 36022.85 | 2.67% |
| 2026-01-21 | 15.40 | 15.46 | -0.14 | -0.90% | 15.10 | 15.54 | 245330 | 37688.01 | 2.78% |
| 2026-01-20 | 14.95 | 15.60 | 0.64 | 4.28% | 14.92 | 16.10 | 412626 | 63834.02 | 4.68% |
| 2026-01-19 | 14.77 | 14.96 | 0.24 | 1.63% | 14.60 | 15.08 | 226697 | 33717.04 | 2.57% |
| 2026-01-16 | 15.50 | 14.72 | -0.79 | -5.09% | 14.56 | 15.52 | 387269 | 57387.63 | 4.39% |
| 2026-01-15 | 15.90 | 15.51 | -1.02 | -6.17% | 15.25 | 15.91 | 472917 | 73248.19 | 5.36% |
| 2026-01-14 | 15.21 | 16.53 | 1.22 | 7.97% | 15.21 | 16.84 | 767247 | 124772.27 | 8.70% |
| 2026-01-13 | 16.58 | 15.31 | 0.24 | 1.59% | 15.30 | 16.58 | 861395 | 138056.52 | 9.77% |
| 2026-01-12 | 14.25 | 15.07 | 1.37 | 10.00% | 14.24 | 15.07 | 240097 | 35555.60 | 2.72% |
| 2026-01-09 | 13.26 | 13.70 | 0.46 | 3.47% | 13.25 | 13.71 | 152596 | 20539.57 | 1.73% |
| 2026-01-08 | 13.23 | 13.24 | -0.03 | -0.23% | 13.09 | 13.30 | 96078 | 12679.98 | 1.09% |
| 2026-01-07 | 13.79 | 13.27 | -0.52 | -3.77% | 13.22 | 13.87 | 189608 | 25383.24 | 2.15% |
| 2026-01-06 | 13.70 | 13.79 | 0.08 | 0.58% | 13.66 | 13.83 | 83490 | 11482.05 | 0.95% |
| 2026-01-05 | 13.50 | 13.71 | 0.30 | 2.24% | 13.40 | 13.76 | 117850 | 16025.43 | 1.34% |
| 2025-12-31 | 13.38 | 13.41 | 0.10 | 0.75% | 13.28 | 13.55 | 70032 | 9423.33 | 0.79% |
| 2025-12-30 | 13.27 | 13.31 | 0.04 | 0.30% | 13.27 | 13.47 | 46501 | 6217.27 | 0.53% |
| 2025-12-29 | 13.53 | 13.27 | -0.25 | -1.85% | 13.21 | 13.54 | 71252 | 9504.17 | 0.81% |
| 2025-12-26 | 13.58 | 13.52 | -0.04 | -0.29% | 13.47 | 13.62 | 45810 | 6201.44 | 0.52% |
| 2025-12-25 | 13.60 | 13.56 | -0.03 | -0.22% | 13.54 | 13.65 | 45475 | 6180.12 | 0.52% |
| 2025-12-24 | 13.60 | 13.59 | 0.00 | 0.00% | 13.53 | 13.65 | 37288 | 5067.84 | 0.42% |
| 2025-12-23 | 13.64 | 13.59 | -0.05 | -0.37% | 13.54 | 13.72 | 37819 | 5151.37 | 0.43% |
| 2025-12-22 | 13.92 | 13.64 | -0.28 | -2.01% | 13.63 | 13.93 | 61311 | 8408.50 | 0.70% |
| 2025-12-19 | 14.00 | 13.92 | -0.08 | -0.57% | 13.87 | 14.05 | 48548 | 6754.99 | 0.55% |
| 2025-12-18 | 13.81 | 14.00 | 0.13 | 0.94% | 13.80 | 14.14 | 64426 | 9028.60 | 0.73% |
| 2025-12-17 | 13.87 | 13.87 | 0.01 | 0.07% | 13.63 | 13.93 | 60176 | 8290.51 | 0.68% |
| 2025-12-16 | 13.62 | 13.86 | 0.16 | 1.17% | 13.58 | 13.99 | 90257 | 12498.36 | 1.02% |
| 2025-12-15 | 13.42 | 13.70 | 0.28 | 2.09% | 13.34 | 13.73 | 77265 | 10493.67 | 0.88% |
| 2025-12-12 | 13.40 | 13.42 | 0.03 | 0.22% | 13.35 | 13.51 | 71236 | 9580.65 | 0.81% |
| 2025-12-11 | 13.52 | 13.39 | -0.11 | -0.81% | 13.35 | 13.56 | 51167 | 6884.32 | 0.58% |
| 2025-12-10 | 13.57 | 13.50 | -0.03 | -0.22% | 13.47 | 13.64 | 46999 | 6362.16 | 0.53% |
| 2025-12-09 | 13.45 | 13.53 | 0.08 | 0.59% | 13.43 | 13.61 | 52466 | 7114.23 | 0.59% |
| 2025-12-08 | 13.75 | 13.45 | -0.25 | -1.82% | 13.43 | 13.77 | 85769 | 11597.78 | 0.97% |
| 2025-12-05 | 13.85 | 13.70 | -0.09 | -0.65% | 13.58 | 13.88 | 54891 | 7528.92 | 0.62% |
| 2025-12-04 | 14.03 | 13.79 | -0.24 | -1.71% | 13.73 | 14.05 | 55968 | 7748.39 | 0.63% |
| 2025-12-03 | 14.23 | 14.03 | -0.20 | -1.41% | 13.97 | 14.26 | 35434 | 4979.33 | 0.40% |
| 2025-12-02 | 14.25 | 14.23 | 0.00 | 0.00% | 14.09 | 14.25 | 39034 | 5536.74 | 0.44% |
| 2025-12-01 | 13.92 | 14.23 | 0.31 | 2.23% | 13.88 | 14.28 | 95677 | 13563.04 | 1.08% |
| 2025-11-28 | 13.79 | 13.92 | 0.12 | 0.87% | 13.67 | 13.97 | 53893 | 7480.68 | 0.61% |
| 2025-11-27 | 13.86 | 13.80 | -0.06 | -0.43% | 13.78 | 13.91 | 42515 | 5888.14 | 0.48% |
| 2025-11-26 | 14.10 | 13.86 | -0.26 | -1.84% | 13.82 | 14.24 | 59329 | 8271.83 | 0.67% |
| 2025-11-25 | 14.10 | 14.12 | 0.06 | 0.43% | 14.03 | 14.25 | 78828 | 11167.51 | 0.89% |
| 2025-11-24 | 13.85 | 14.06 | 0.27 | 1.96% | 13.78 | 14.09 | 107046 | 14934.54 | 1.21% |
| 2025-11-21 | 13.80 | 13.79 | -0.10 | -0.72% | 13.76 | 14.03 | 75554 | 10481.29 | 0.86% |
| 2025-11-20 | 13.97 | 13.89 | -0.08 | -0.57% | 13.77 | 14.04 | 69840 | 9697.59 | 0.79% |
| 2025-11-19 | 14.40 | 13.97 | -0.41 | -2.85% | 13.94 | 14.40 | 80877 | 11394.70 | 0.92% |
| 2025-11-18 | 14.28 | 14.38 | 0.19 | 1.34% | 14.14 | 14.39 | 77451 | 11055.02 | 0.88% |
| 2025-11-17 | 14.29 | 14.19 | -0.02 | -0.14% | 14.12 | 14.32 | 62163 | 8836.43 | 0.70% |
| 2025-11-14 | 14.40 | 14.21 | -0.24 | -1.66% | 14.20 | 14.55 | 70026 | 10052.04 | 0.79% |
| 2025-11-13 | 14.63 | 14.45 | -0.18 | -1.23% | 14.35 | 14.69 | 92887 | 13420.08 | 1.05% |
| 2025-11-12 | 14.80 | 14.63 | -0.06 | -0.41% | 14.55 | 14.80 | 83868 | 12301.50 | 0.95% |
| 2025-11-11 | 14.88 | 14.69 | -0.19 | -1.28% | 14.65 | 14.89 | 72750 | 10711.36 | 0.82% |
| 2025-11-10 | 14.79 | 14.88 | 0.09 | 0.61% | 14.68 | 14.97 | 108262 | 16061.35 | 1.23% |
| 2025-11-07 | 14.80 | 14.79 | -0.09 | -0.60% | 14.76 | 15.18 | 113783 | 17041.71 | 1.29% |
| 2025-11-06 | 14.82 | 14.88 | 0.05 | 0.34% | 14.63 | 15.00 | 138994 | 20655.42 | 1.58% |
| 2025-11-05 | 14.77 | 14.83 | -0.02 | -0.13% | 14.64 | 14.96 | 125476 | 18605.12 | 1.42% |
| 2025-11-04 | 14.85 | 14.85 | 0.02 | 0.13% | 14.64 | 14.93 | 160783 | 23796.84 | 1.82% |
| 2025-11-03 | 14.30 | 14.83 | 0.69 | 4.88% | 14.15 | 14.97 | 387443 | 56838.02 | 4.39% |
| 2025-10-31 | 13.83 | 14.14 | 0.27 | 1.95% | 13.80 | 14.24 | 129096 | 18203.51 | 1.46% |
| 2025-10-30 | 14.12 | 13.87 | -0.29 | -2.05% | 13.80 | 14.18 | 118029 | 16467.81 | 1.34% |
| 2025-10-29 | 14.12 | 14.16 | 0.03 | 0.21% | 14.00 | 14.27 | 108692 | 15358.09 | 1.23% |
| 2025-10-28 | 14.15 | 14.13 | -0.03 | -0.21% | 14.09 | 14.38 | 201104 | 28648.37 | 2.28% |
| 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% |
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。
