| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.50 | 3.47 | -0.04 | -1.14% | 3.43 | 3.50 | 1178576 | 40800.80 | 3.38% |
| 2025-12-11 | 3.63 | 3.51 | -0.11 | -3.04% | 3.50 | 3.63 | 1329279 | 47092.56 | 3.81% |
| 2025-12-10 | 3.62 | 3.62 | -0.03 | -0.82% | 3.56 | 3.65 | 1256512 | 45251.58 | 3.60% |
| 2025-12-09 | 3.62 | 3.65 | 0.03 | 0.83% | 3.58 | 3.70 | 1594338 | 58188.82 | 4.57% |
| 2025-12-08 | 3.58 | 3.62 | 0.04 | 1.12% | 3.58 | 3.67 | 1552283 | 56531.07 | 4.45% |
| 2025-12-05 | 3.51 | 3.58 | 0.03 | 0.85% | 3.48 | 3.58 | 1308605 | 46352.89 | 3.75% |
| 2025-12-04 | 3.62 | 3.55 | -0.07 | -1.93% | 3.54 | 3.64 | 1476543 | 52654.56 | 4.23% |
| 2025-12-03 | 3.78 | 3.62 | -0.18 | -4.74% | 3.61 | 3.79 | 2269087 | 83078.98 | 6.50% |
| 2025-12-02 | 3.86 | 3.80 | -0.09 | -2.31% | 3.75 | 3.90 | 1604586 | 60949.61 | 4.60% |
| 2025-12-01 | 3.87 | 3.89 | 0.04 | 1.04% | 3.83 | 3.93 | 2123656 | 82266.52 | 6.09% |
| 2025-11-28 | 3.75 | 3.85 | 0.06 | 1.58% | 3.72 | 3.85 | 1962273 | 74388.97 | 5.62% |
| 2025-11-27 | 3.94 | 3.79 | -0.18 | -4.53% | 3.78 | 3.94 | 2987700 | 114592.68 | 8.56% |
| 2025-11-26 | 3.90 | 3.97 | 0.03 | 0.76% | 3.87 | 4.01 | 3479158 | 137574.91 | 9.97% |
| 2025-11-25 | 3.90 | 3.94 | 0.00 | 0.00% | 3.85 | 3.99 | 3629032 | 142983.61 | 10.40% |
| 2025-11-24 | 3.75 | 3.94 | 0.23 | 6.20% | 3.63 | 4.01 | 4880398 | 189288.61 | 13.98% |
| 2025-11-21 | 3.68 | 3.71 | -0.01 | -0.27% | 3.66 | 3.95 | 4371826 | 165644.19 | 12.53% |
| 2025-11-20 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.82 | 1685003 | 62995.23 | 4.83% |
| 2025-11-19 | 3.93 | 3.75 | -0.21 | -5.30% | 3.71 | 3.94 | 2912695 | 110177.46 | 8.35% |
| 2025-11-18 | 4.13 | 3.96 | -0.18 | -4.35% | 3.90 | 4.14 | 3053037 | 121574.70 | 8.75% |
| 2025-11-17 | 4.04 | 4.14 | 0.08 | 1.97% | 4.03 | 4.18 | 2579354 | 106732.48 | 7.39% |
| 2025-11-14 | 4.12 | 4.06 | -0.11 | -2.64% | 4.06 | 4.19 | 2638883 | 108336.48 | 7.56% |
| 2025-11-13 | 4.11 | 4.17 | 0.02 | 0.48% | 4.06 | 4.23 | 2968374 | 123292.95 | 8.51% |
| 2025-11-12 | 4.35 | 4.15 | -0.24 | -5.47% | 4.11 | 4.45 | 4069921 | 172119.48 | 11.66% |
| 2025-11-11 | 4.37 | 4.39 | -0.08 | -1.79% | 4.22 | 4.43 | 4722634 | 204903.75 | 13.53% |
| 2025-11-10 | 4.18 | 4.47 | 0.24 | 5.67% | 4.17 | 4.58 | 6697286 | 298894.53 | 19.19% |
| 2025-11-07 | 4.30 | 4.23 | -0.21 | -4.73% | 4.20 | 4.54 | 5886329 | 255612.91 | 16.87% |
| 2025-11-06 | 4.89 | 4.44 | -0.49 | -9.94% | 4.44 | 4.89 | 9552031 | 433492.22 | 27.37% |
| 2025-11-05 | 4.48 | 4.93 | 0.45 | 10.04% | 4.26 | 4.93 | 10174227 | 481496.31 | 29.15% |
| 2025-11-04 | 4.21 | 4.48 | 0.41 | 10.07% | 4.00 | 4.48 | 10632676 | 448172.28 | 30.47% |
| 2025-11-03 | 3.72 | 4.07 | 0.37 | 10.00% | 3.71 | 4.07 | 3469881 | 138570.19 | 9.94% |
| 2025-10-31 | 3.53 | 3.70 | 0.18 | 5.11% | 3.51 | 3.85 | 5591444 | 207149.34 | 16.02% |
| 2025-10-30 | 3.66 | 3.52 | -0.14 | -3.83% | 3.52 | 3.66 | 2363260 | 84062.77 | 6.77% |
| 2025-10-29 | 3.65 | 3.66 | -0.01 | -0.27% | 3.56 | 3.66 | 1956168 | 70639.17 | 5.61% |
| 2025-10-28 | 3.65 | 3.67 | 0.02 | 0.55% | 3.60 | 3.72 | 2309645 | 84429.80 | 6.62% |
| 2025-10-27 | 3.62 | 3.65 | 0.06 | 1.67% | 3.60 | 3.77 | 2596579 | 95328.52 | 7.44% |
| 2025-10-24 | 3.56 | 3.59 | -0.01 | -0.28% | 3.55 | 3.70 | 1950367 | 70306.95 | 5.59% |
| 2025-10-23 | 3.62 | 3.60 | -0.04 | -1.10% | 3.51 | 3.65 | 1657225 | 59096.69 | 4.75% |
| 2025-10-22 | 3.65 | 3.64 | -0.01 | -0.27% | 3.60 | 3.68 | 1463756 | 53137.86 | 4.19% |
| 2025-10-21 | 3.57 | 3.65 | 0.10 | 2.82% | 3.52 | 3.65 | 1960550 | 70713.04 | 5.62% |
| 2025-10-20 | 3.55 | 3.55 | 0.05 | 1.43% | 3.50 | 3.59 | 1781098 | 63082.71 | 5.10% |
| 2025-10-17 | 3.64 | 3.50 | -0.14 | -3.85% | 3.48 | 3.69 | 2323762 | 82831.34 | 6.66% |
| 2025-10-16 | 3.78 | 3.64 | -0.14 | -3.70% | 3.62 | 3.80 | 2573814 | 94851.31 | 7.38% |
| 2025-10-15 | 3.67 | 3.78 | 0.11 | 3.00% | 3.67 | 3.78 | 2823929 | 105548.16 | 8.09% |
| 2025-10-14 | 3.69 | 3.67 | -0.01 | -0.27% | 3.65 | 3.84 | 3489366 | 130775.48 | 10.00% |
| 2025-10-13 | 3.55 | 3.68 | -0.11 | -2.90% | 3.50 | 3.70 | 2969354 | 106881.47 | 8.51% |
| 2025-10-10 | 3.64 | 3.79 | 0.13 | 3.55% | 3.63 | 3.93 | 4813657 | 183297.97 | 13.79% |
| 2025-10-09 | 3.72 | 3.66 | -0.11 | -2.92% | 3.62 | 3.79 | 3477492 | 128731.43 | 9.96% |
| 2025-09-30 | 3.73 | 3.77 | 0.09 | 2.45% | 3.70 | 3.89 | 4131121 | 156501.98 | 11.84% |
| 2025-09-29 | 3.55 | 3.68 | 0.13 | 3.66% | 3.55 | 3.79 | 3929913 | 145227.64 | 11.26% |
| 2025-09-26 | 3.73 | 3.55 | -0.18 | -4.83% | 3.55 | 3.74 | 3127523 | 113419.70 | 8.96% |
| 2025-09-25 | 3.88 | 3.73 | -0.18 | -4.60% | 3.71 | 3.88 | 3448202 | 130437.90 | 9.88% |
| 2025-09-24 | 3.87 | 3.91 | 0.03 | 0.77% | 3.66 | 3.98 | 3967257 | 152907.59 | 11.37% |
| 2025-09-23 | 4.09 | 3.88 | -0.42 | -9.77% | 3.87 | 4.16 | 5462397 | 215919.67 | 15.65% |
| 2025-09-22 | 4.50 | 4.30 | -0.48 | -10.04% | 4.30 | 4.60 | 4286530 | 187553.30 | 12.28% |
| 2025-09-19 | 4.78 | 4.78 | -0.24 | -4.78% | 4.52 | 5.25 | 6695582 | 316909.59 | 19.19% |
| 2025-09-18 | 5.41 | 5.02 | -0.39 | -7.21% | 5.00 | 5.70 | 6089240 | 321309.94 | 17.45% |
| 2025-09-17 | 5.84 | 5.41 | -0.46 | -7.84% | 5.32 | 5.84 | 5284006 | 291309.97 | 15.14% |
| 2025-09-16 | 5.90 | 5.87 | -0.27 | -4.40% | 5.80 | 6.15 | 4953514 | 293399.62 | 14.19% |
| 2025-09-15 | 6.08 | 6.14 | -0.11 | -1.76% | 5.64 | 6.50 | 7107208 | 429519.41 | 20.37% |
| 2025-09-12 | 5.81 | 6.25 | 0.48 | 8.32% | 5.75 | 6.30 | 8752494 | 528791.81 | 25.08% |
| 2025-09-11 | 5.81 | 5.77 | -0.04 | -0.69% | 5.61 | 5.88 | 5998832 | 342652.38 | 17.19% |
| 2025-09-10 | 5.58 | 5.81 | 0.01 | 0.17% | 5.56 | 6.04 | 8757613 | 507102.31 | 25.09% |
| 2025-09-09 | 5.50 | 5.80 | 0.33 | 6.03% | 5.34 | 5.87 | 8808822 | 503408.22 | 25.24% |
| 2025-09-08 | 5.33 | 5.47 | 0.02 | 0.37% | 5.26 | 5.79 | 9202085 | 505504.09 | 26.37% |
| 2025-09-05 | 4.58 | 5.45 | 0.47 | 9.44% | 4.50 | 5.48 | 10141248 | 518577.16 | 29.06% |
| 2025-09-04 | 5.40 | 4.98 | -0.55 | -9.95% | 4.98 | 5.40 | 5816416 | 294774.19 | 16.67% |
| 2025-09-03 | 5.03 | 5.53 | 0.50 | 9.94% | 5.03 | 5.53 | 6864242 | 374275.91 | 19.67% |
| 2025-09-02 | 5.19 | 5.03 | 0.02 | 0.40% | 4.81 | 5.47 | 9877818 | 513584.38 | 28.30% |
| 2025-09-01 | 4.81 | 5.01 | 0.46 | 10.11% | 4.75 | 5.01 | 5199168 | 256369.23 | 14.90% |
| 2025-08-29 | 4.11 | 4.55 | 0.41 | 9.90% | 4.11 | 4.55 | 4448674 | 199148.92 | 12.75% |
| 2025-08-28 | 4.02 | 4.14 | 0.12 | 2.99% | 3.81 | 4.26 | 9685382 | 397032.84 | 27.75% |
| 2025-08-27 | 3.61 | 4.02 | 0.37 | 10.14% | 3.58 | 4.02 | 10764531 | 424227.22 | 30.85% |
| 2025-08-26 | 3.48 | 3.65 | 0.13 | 3.69% | 3.45 | 3.78 | 6041832 | 220722.81 | 17.31% |
| 2025-08-25 | 3.50 | 3.52 | -0.17 | -4.61% | 3.40 | 3.69 | 5564594 | 196606.91 | 15.95% |
| 2025-08-22 | 3.96 | 3.69 | -0.27 | -6.82% | 3.62 | 3.97 | 9145694 | 343577.12 | 26.21% |
| 2025-08-21 | 3.60 | 3.96 | 0.36 | 10.00% | 3.24 | 3.96 | 10578365 | 372830.38 | 30.31% |
| 2025-08-20 | 3.80 | 3.60 | -0.39 | -9.77% | 3.60 | 4.25 | 7649150 | 293112.31 | 21.92% |
| 2025-08-19 | 4.30 | 3.99 | -0.32 | -7.42% | 3.88 | 4.30 | 8576282 | 348151.81 | 24.58% |
| 2025-08-18 | 3.92 | 4.31 | 0.39 | 9.95% | 3.92 | 4.31 | 8739869 | 369699.03 | 25.04% |
| 2025-08-15 | 3.77 | 3.92 | 0.26 | 7.10% | 3.53 | 3.96 | 9672507 | 360784.53 | 27.72% |
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。
