| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.95 | 13.10 | 0.21 | 1.63% | 12.90 | 13.14 | 79886 | 10427.60 | 0.91% |
| 2026-03-24 | 12.92 | 12.89 | 0.16 | 1.26% | 12.64 | 12.95 | 80732 | 10336.77 | 0.92% |
| 2026-03-23 | 13.40 | 12.73 | -0.83 | -6.12% | 12.62 | 13.40 | 147309 | 19066.46 | 1.67% |
| 2026-03-20 | 13.79 | 13.56 | -0.23 | -1.67% | 13.56 | 13.89 | 72723 | 9971.08 | 0.82% |
| 2026-03-19 | 13.75 | 13.79 | -0.05 | -0.36% | 13.67 | 13.90 | 66407 | 9157.99 | 0.75% |
| 2026-03-18 | 13.85 | 13.84 | 0.02 | 0.14% | 13.73 | 13.89 | 61203 | 8447.37 | 0.69% |
| 2026-03-17 | 14.04 | 13.82 | -0.16 | -1.14% | 13.80 | 14.07 | 64453 | 8983.40 | 0.73% |
| 2026-03-16 | 13.95 | 13.98 | 0.01 | 0.07% | 13.82 | 13.98 | 62562 | 8702.30 | 0.71% |
| 2026-03-13 | 14.30 | 13.97 | -0.33 | -2.31% | 13.95 | 14.34 | 102599 | 14475.15 | 1.16% |
| 2026-03-12 | 14.16 | 14.30 | 0.07 | 0.49% | 14.15 | 14.34 | 72282 | 10312.47 | 0.82% |
| 2026-03-11 | 14.16 | 14.23 | 0.04 | 0.28% | 14.12 | 14.28 | 56417 | 8011.06 | 0.64% |
| 2026-03-10 | 14.25 | 14.19 | 0.01 | 0.07% | 14.14 | 14.35 | 66330 | 9426.42 | 0.75% |
| 2026-03-09 | 13.95 | 14.18 | 0.04 | 0.28% | 13.89 | 14.25 | 94245 | 13316.03 | 1.07% |
| 2026-03-06 | 13.92 | 14.14 | 0.20 | 1.43% | 13.86 | 14.15 | 60035 | 8448.08 | 0.68% |
| 2026-03-05 | 13.99 | 13.94 | 0.12 | 0.87% | 13.85 | 14.05 | 75850 | 10575.09 | 0.86% |
| 2026-03-04 | 14.10 | 13.82 | -0.36 | -2.54% | 13.76 | 14.15 | 106245 | 14793.12 | 1.20% |
| 2026-03-03 | 14.51 | 14.18 | -0.32 | -2.21% | 14.12 | 14.58 | 120445 | 17215.12 | 1.37% |
| 2026-03-02 | 14.54 | 14.50 | -0.25 | -1.69% | 14.40 | 14.77 | 135242 | 19642.77 | 1.53% |
| 2026-02-27 | 14.54 | 14.75 | 0.20 | 1.37% | 14.52 | 14.92 | 126173 | 18647.72 | 1.43% |
| 2026-02-26 | 14.71 | 14.55 | -0.15 | -1.02% | 14.49 | 14.73 | 103480 | 15059.51 | 1.17% |
| 2026-02-25 | 14.55 | 14.70 | 0.18 | 1.24% | 14.42 | 14.84 | 119180 | 17517.32 | 1.35% |
| 2026-02-24 | 14.71 | 14.52 | -0.09 | -0.62% | 14.38 | 14.74 | 131147 | 19013.05 | 1.49% |
| 2026-02-13 | 14.83 | 14.61 | -0.20 | -1.35% | 14.61 | 14.91 | 110066 | 16232.90 | 1.25% |
| 2026-02-12 | 14.86 | 14.81 | -0.05 | -0.34% | 14.61 | 14.93 | 156389 | 23104.58 | 1.77% |
| 2026-02-11 | 15.47 | 14.86 | -0.57 | -3.69% | 14.83 | 15.59 | 291342 | 43757.73 | 3.30% |
| 2026-02-10 | 15.01 | 15.43 | 0.52 | 3.49% | 14.88 | 15.80 | 418063 | 64378.05 | 4.74% |
| 2026-02-09 | 14.90 | 14.91 | 0.32 | 2.19% | 14.63 | 15.10 | 190859 | 28350.04 | 2.16% |
| 2026-02-06 | 14.89 | 14.59 | -0.44 | -2.93% | 14.54 | 15.05 | 182882 | 27022.51 | 2.07% |
| 2026-02-05 | 14.86 | 15.03 | 0.06 | 0.40% | 14.86 | 15.19 | 119654 | 18017.97 | 1.36% |
| 2026-02-04 | 15.20 | 14.97 | -0.33 | -2.16% | 14.81 | 15.55 | 202077 | 30421.84 | 2.29% |
| 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% |
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。
