| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 1.77 | 1.84 | 0.07 | 3.95% | 1.76 | 1.87 | 1558018 | 28499.56 | 4.46% |
| 2025-05-16 | 1.77 | 1.77 | -0.01 | -0.56% | 1.75 | 1.78 | 442545 | 7814.71 | 1.27% |
| 2025-05-15 | 1.81 | 1.78 | -0.03 | -1.66% | 1.77 | 1.81 | 553171 | 9879.75 | 1.59% |
| 2025-05-14 | 1.79 | 1.81 | 0.02 | 1.12% | 1.77 | 1.85 | 1039650 | 18771.29 | 2.98% |
| 2025-05-13 | 1.81 | 1.79 | -0.01 | -0.56% | 1.79 | 1.83 | 531477 | 9596.77 | 1.52% |
| 2025-05-12 | 1.80 | 1.80 | 0.01 | 0.56% | 1.78 | 1.81 | 545750 | 9781.12 | 1.56% |
| 2025-05-09 | 1.84 | 1.79 | -0.06 | -3.24% | 1.78 | 1.85 | 893823 | 16101.66 | 2.56% |
| 2025-05-08 | 1.77 | 1.85 | 0.07 | 3.93% | 1.77 | 1.86 | 1486338 | 27178.99 | 4.26% |
| 2025-05-07 | 1.81 | 1.78 | -0.01 | -0.56% | 1.77 | 1.83 | 865934 | 15509.73 | 2.48% |
| 2025-05-06 | 1.75 | 1.79 | 0.05 | 2.87% | 1.75 | 1.79 | 701811 | 12445.75 | 2.01% |
| 2025-04-30 | 1.71 | 1.74 | 0.03 | 1.75% | 1.71 | 1.76 | 743732 | 12943.69 | 2.13% |
| 2025-04-29 | 1.70 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 426830 | 7319.09 | 1.22% |
| 2025-04-28 | 1.71 | 1.72 | 0.01 | 0.58% | 1.68 | 1.74 | 628108 | 10731.12 | 1.80% |
| 2025-04-25 | 1.71 | 1.71 | 0.01 | 0.59% | 1.71 | 1.75 | 558106 | 9636.65 | 1.60% |
| 2025-04-24 | 1.74 | 1.70 | -0.04 | -2.30% | 1.70 | 1.74 | 616145 | 10582.23 | 1.77% |
| 2025-04-23 | 1.75 | 1.74 | -0.01 | -0.57% | 1.74 | 1.78 | 508964 | 8930.29 | 1.46% |
| 2025-04-22 | 1.76 | 1.75 | -0.02 | -1.13% | 1.74 | 1.79 | 552120 | 9691.07 | 1.58% |
| 2025-04-21 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 631266 | 11075.16 | 1.81% |
| 2025-04-18 | 1.73 | 1.74 | -0.01 | -0.57% | 1.72 | 1.75 | 530867 | 9191.12 | 1.52% |
| 2025-04-17 | 1.72 | 1.75 | 0.02 | 1.16% | 1.71 | 1.77 | 652031 | 11393.73 | 1.87% |
| 2025-04-16 | 1.75 | 1.73 | -0.03 | -1.70% | 1.70 | 1.76 | 626318 | 10841.25 | 1.79% |
| 2025-04-15 | 1.77 | 1.76 | -0.01 | -0.56% | 1.73 | 1.80 | 708037 | 12463.67 | 2.03% |
| 2025-04-14 | 1.75 | 1.77 | 0.04 | 2.31% | 1.74 | 1.80 | 928895 | 16486.13 | 2.66% |
| 2025-04-11 | 1.71 | 1.73 | 0.00 | 0.00% | 1.69 | 1.79 | 761281 | 13285.60 | 2.18% |
| 2025-04-10 | 1.71 | 1.73 | 0.05 | 2.98% | 1.69 | 1.78 | 1224446 | 21256.21 | 3.51% |
| 2025-04-09 | 1.61 | 1.68 | 0.02 | 1.20% | 1.50 | 1.71 | 1367139 | 22205.25 | 3.92% |
| 2025-04-08 | 1.61 | 1.66 | -0.01 | -0.60% | 1.60 | 1.69 | 859697 | 14146.27 | 2.46% |
| 2025-04-07 | 1.75 | 1.67 | -0.18 | -9.73% | 1.67 | 1.75 | 999146 | 16884.72 | 2.86% |
| 2025-04-03 | 1.85 | 1.85 | -0.02 | -1.07% | 1.84 | 1.88 | 567687 | 10542.50 | 1.63% |
| 2025-04-02 | 1.84 | 1.87 | 0.03 | 1.63% | 1.83 | 1.90 | 876747 | 16371.06 | 2.51% |
| 2025-04-01 | 1.83 | 1.84 | 0.00 | 0.00% | 1.83 | 1.86 | 514524 | 9485.41 | 1.47% |
| 2025-03-31 | 1.90 | 1.84 | -0.06 | -3.16% | 1.82 | 1.90 | 948610 | 17494.12 | 2.72% |
| 2025-03-28 | 1.90 | 1.90 | 0.00 | 0.00% | 1.88 | 1.92 | 608819 | 11555.37 | 1.74% |
| 2025-03-27 | 1.92 | 1.90 | -0.03 | -1.55% | 1.89 | 1.92 | 627007 | 11931.30 | 1.80% |
| 2025-03-26 | 1.88 | 1.93 | 0.04 | 2.12% | 1.88 | 1.94 | 750379 | 14389.47 | 2.15% |
| 2025-03-25 | 1.92 | 1.89 | -0.04 | -2.07% | 1.88 | 1.93 | 812031 | 15430.74 | 2.33% |
| 2025-03-24 | 1.97 | 1.93 | -0.05 | -2.53% | 1.88 | 1.98 | 1299201 | 24998.59 | 3.72% |
| 2025-03-21 | 2.00 | 1.98 | -0.03 | -1.49% | 1.96 | 2.02 | 1086762 | 21630.92 | 3.11% |
| 2025-03-20 | 2.04 | 2.01 | -0.03 | -1.47% | 2.01 | 2.06 | 1084675 | 22045.65 | 3.11% |
| 2025-03-19 | 2.08 | 2.04 | -0.06 | -2.86% | 2.03 | 2.09 | 1468598 | 30195.75 | 4.21% |
| 2025-03-18 | 2.09 | 2.10 | 0.01 | 0.48% | 2.07 | 2.17 | 1812649 | 38328.77 | 5.19% |
| 2025-03-17 | 2.12 | 2.09 | -0.03 | -1.42% | 2.09 | 2.16 | 1692500 | 35878.20 | 4.85% |
| 2025-03-14 | 2.12 | 2.12 | 0.02 | 0.95% | 2.07 | 2.14 | 2155860 | 45265.03 | 6.18% |
| 2025-03-13 | 2.16 | 2.10 | -0.14 | -6.25% | 2.08 | 2.17 | 3750129 | 79481.54 | 10.75% |
| 2025-03-12 | 2.08 | 2.24 | 0.20 | 9.80% | 2.07 | 2.24 | 2590620 | 57347.73 | 7.42% |
| 2025-03-11 | 1.95 | 2.04 | 0.07 | 3.55% | 1.93 | 2.04 | 1582209 | 31532.64 | 4.53% |
| 2025-03-10 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.00 | 855389 | 16872.23 | 2.45% |
| 2025-03-07 | 2.02 | 2.00 | -0.03 | -1.48% | 1.98 | 2.07 | 1491981 | 30246.52 | 4.28% |
| 2025-03-06 | 1.98 | 2.03 | 0.05 | 2.53% | 1.98 | 2.04 | 1395933 | 28223.46 | 4.00% |
| 2025-03-05 | 1.97 | 1.98 | 0.02 | 1.02% | 1.91 | 1.98 | 1179756 | 22962.80 | 3.38% |
| 2025-03-04 | 1.95 | 1.96 | -0.01 | -0.51% | 1.94 | 1.98 | 960890 | 18829.31 | 2.75% |
| 2025-03-03 | 2.00 | 1.97 | -0.03 | -1.50% | 1.95 | 2.02 | 1189925 | 23603.77 | 3.41% |
| 2025-02-28 | 2.07 | 2.00 | -0.09 | -4.31% | 2.00 | 2.09 | 1558390 | 31853.06 | 4.47% |
| 2025-02-27 | 2.16 | 2.09 | -0.08 | -3.69% | 2.06 | 2.18 | 1998184 | 42199.85 | 5.73% |
| 2025-02-26 | 2.09 | 2.17 | 0.09 | 4.33% | 2.09 | 2.25 | 2955156 | 63512.40 | 8.47% |
| 2025-02-25 | 2.07 | 2.08 | -0.03 | -1.42% | 2.03 | 2.14 | 1806217 | 37946.82 | 5.18% |
| 2025-02-24 | 2.06 | 2.11 | 0.06 | 2.93% | 2.06 | 2.17 | 2452713 | 51915.84 | 7.03% |
| 2025-02-21 | 2.01 | 2.05 | 0.06 | 3.02% | 2.00 | 2.09 | 2144370 | 43819.04 | 6.14% |
| 2025-02-20 | 2.00 | 1.99 | -0.02 | -1.00% | 1.97 | 2.02 | 1252447 | 24908.24 | 3.59% |
| 2025-02-19 | 2.01 | 2.01 | 0.02 | 1.01% | 1.97 | 2.02 | 1793277 | 35894.05 | 5.14% |
| 2025-02-18 | 2.19 | 1.99 | -0.20 | -9.13% | 1.98 | 2.20 | 3487613 | 72068.05 | 9.99% |
| 2025-02-17 | 2.20 | 2.19 | 0.03 | 1.39% | 2.16 | 2.26 | 2696098 | 59476.03 | 7.73% |
| 2025-02-14 | 2.22 | 2.16 | -0.04 | -1.82% | 2.15 | 2.25 | 2580629 | 56548.37 | 7.39% |
| 2025-02-13 | 2.18 | 2.20 | 0.03 | 1.38% | 2.12 | 2.28 | 3445073 | 75536.69 | 9.87% |
| 2025-02-12 | 2.20 | 2.17 | -0.07 | -3.13% | 2.14 | 2.22 | 3413366 | 74273.85 | 9.78% |
| 2025-02-11 | 2.20 | 2.24 | 0.08 | 3.70% | 2.11 | 2.35 | 5976608 | 132047.33 | 17.13% |
| 2025-02-10 | 2.16 | 2.16 | 0.20 | 10.20% | 2.07 | 2.16 | 2072530 | 44305.41 | 5.94% |
| 2025-02-07 | 1.79 | 1.96 | 0.18 | 10.11% | 1.78 | 1.96 | 1699467 | 32498.28 | 4.87% |
| 2025-02-06 | 1.73 | 1.78 | 0.04 | 2.30% | 1.71 | 1.78 | 1358354 | 23769.67 | 3.89% |
| 2025-02-05 | 1.72 | 1.74 | 0.05 | 2.96% | 1.70 | 1.76 | 1154585 | 20007.45 | 3.31% |
| 2025-01-27 | 1.74 | 1.69 | -0.03 | -1.74% | 1.69 | 1.76 | 830694 | 14280.16 | 2.38% |
| 2025-01-24 | 1.71 | 1.72 | 0.01 | 0.58% | 1.67 | 1.73 | 1033851 | 17621.21 | 2.96% |
| 2025-01-23 | 1.74 | 1.71 | -0.01 | -0.58% | 1.71 | 1.78 | 1033967 | 18035.58 | 2.96% |
| 2025-01-22 | 1.76 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 880949 | 15197.76 | 2.52% |
| 2025-01-21 | 1.81 | 1.76 | -0.03 | -1.68% | 1.75 | 1.82 | 914354 | 16183.04 | 2.62% |
| 2025-01-20 | 1.78 | 1.79 | 0.02 | 1.13% | 1.76 | 1.84 | 1165358 | 20998.13 | 3.34% |
| 2025-01-17 | 1.79 | 1.77 | -0.04 | -2.21% | 1.75 | 1.80 | 1060786 | 18759.33 | 3.04% |
| 2025-01-16 | 1.80 | 1.81 | 0.02 | 1.12% | 1.79 | 1.89 | 1764684 | 32389.41 | 5.06% |
| 2025-01-15 | 1.78 | 1.79 | 0.00 | 0.00% | 1.76 | 1.83 | 1843416 | 33111.26 | 5.28% |
| 2025-01-14 | 1.69 | 1.79 | 0.12 | 7.19% | 1.68 | 1.80 | 1865206 | 32601.66 | 5.34% |
吉视传媒(601929)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。
