| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.90 | 2.99 | 0.15 | 5.28% | 2.85 | 2.99 | 1300102 | 37941.20 | 3.73% |
| 2026-03-23 | 2.95 | 2.84 | -0.18 | -5.96% | 2.81 | 2.98 | 1236136 | 35852.19 | 3.54% |
| 2026-03-20 | 3.16 | 3.02 | -0.14 | -4.43% | 3.01 | 3.18 | 968831 | 29799.30 | 2.78% |
| 2026-03-19 | 3.16 | 3.16 | -0.03 | -0.94% | 3.13 | 3.20 | 726487 | 22999.37 | 2.08% |
| 2026-03-18 | 3.18 | 3.19 | 0.01 | 0.31% | 3.12 | 3.19 | 663591 | 20912.81 | 1.90% |
| 2026-03-17 | 3.21 | 3.18 | -0.04 | -1.24% | 3.17 | 3.25 | 637639 | 20460.56 | 1.83% |
| 2026-03-16 | 3.14 | 3.22 | 0.06 | 1.90% | 3.12 | 3.22 | 851747 | 27117.70 | 2.44% |
| 2026-03-13 | 3.20 | 3.16 | -0.06 | -1.86% | 3.14 | 3.22 | 949285 | 30243.06 | 2.72% |
| 2026-03-12 | 3.23 | 3.22 | -0.03 | -0.92% | 3.21 | 3.26 | 675492 | 21803.49 | 1.94% |
| 2026-03-11 | 3.30 | 3.25 | -0.05 | -1.52% | 3.23 | 3.31 | 839545 | 27364.78 | 2.41% |
| 2026-03-10 | 3.31 | 3.30 | 0.01 | 0.30% | 3.27 | 3.36 | 809752 | 26770.06 | 2.32% |
| 2026-03-09 | 3.32 | 3.29 | -0.07 | -2.08% | 3.19 | 3.33 | 1416045 | 45982.34 | 4.06% |
| 2026-03-06 | 3.34 | 3.36 | 0.02 | 0.60% | 3.30 | 3.36 | 603960 | 20188.44 | 1.73% |
| 2026-03-05 | 3.33 | 3.34 | 0.06 | 1.83% | 3.31 | 3.37 | 771571 | 25812.22 | 2.21% |
| 2026-03-04 | 3.20 | 3.28 | 0.01 | 0.31% | 3.18 | 3.32 | 809756 | 26462.71 | 2.32% |
| 2026-03-03 | 3.43 | 3.27 | -0.17 | -4.94% | 3.26 | 3.46 | 1422322 | 47672.68 | 4.08% |
| 2026-03-02 | 3.56 | 3.44 | -0.20 | -5.49% | 3.42 | 3.56 | 1609206 | 55788.62 | 4.61% |
| 2026-02-27 | 3.62 | 3.64 | 0.00 | 0.00% | 3.60 | 3.65 | 862320 | 31276.78 | 2.47% |
| 2026-02-26 | 3.68 | 3.64 | -0.06 | -1.62% | 3.62 | 3.70 | 1091301 | 39760.47 | 3.13% |
| 2026-02-25 | 3.68 | 3.70 | 0.01 | 0.27% | 3.66 | 3.71 | 1030408 | 38058.48 | 2.95% |
| 2026-02-24 | 3.76 | 3.69 | -0.07 | -1.86% | 3.64 | 3.79 | 1168092 | 43043.69 | 3.35% |
| 2026-02-13 | 3.82 | 3.76 | -0.09 | -2.34% | 3.75 | 3.86 | 1188351 | 45008.56 | 3.41% |
| 2026-02-12 | 3.82 | 3.85 | -0.01 | -0.26% | 3.73 | 3.89 | 1877258 | 71306.51 | 5.38% |
| 2026-02-11 | 4.07 | 3.86 | -0.36 | -8.53% | 3.85 | 4.07 | 3338880 | 131677.83 | 9.57% |
| 2026-02-10 | 3.95 | 4.22 | 0.28 | 7.11% | 3.89 | 4.23 | 5000542 | 204689.38 | 14.33% |
| 2026-02-09 | 3.79 | 3.94 | 0.23 | 6.20% | 3.79 | 3.94 | 2725597 | 105570.53 | 7.81% |
| 2026-02-06 | 3.70 | 3.71 | -0.02 | -0.54% | 3.62 | 3.75 | 1194332 | 44040.57 | 3.42% |
| 2026-02-05 | 3.69 | 3.73 | 0.00 | 0.00% | 3.68 | 3.80 | 1172706 | 43874.89 | 3.36% |
| 2026-02-04 | 3.77 | 3.73 | -0.05 | -1.32% | 3.68 | 3.77 | 1075188 | 39862.89 | 3.08% |
| 2026-02-03 | 3.72 | 3.78 | 0.07 | 1.89% | 3.70 | 3.78 | 1295501 | 48558.95 | 3.71% |
| 2026-02-02 | 3.66 | 3.71 | 0.06 | 1.64% | 3.66 | 3.82 | 1497461 | 56254.57 | 4.29% |
| 2026-01-30 | 3.75 | 3.65 | -0.13 | -3.44% | 3.63 | 3.78 | 1478486 | 54263.37 | 4.24% |
| 2026-01-29 | 3.70 | 3.78 | 0.06 | 1.61% | 3.62 | 3.90 | 2038960 | 77468.12 | 5.84% |
| 2026-01-28 | 3.76 | 3.72 | -0.07 | -1.85% | 3.72 | 3.83 | 1229502 | 46105.34 | 3.52% |
| 2026-01-27 | 3.84 | 3.79 | -0.08 | -2.07% | 3.73 | 3.91 | 1402026 | 52957.77 | 4.02% |
| 2026-01-26 | 3.98 | 3.87 | -0.10 | -2.52% | 3.81 | 4.00 | 1598664 | 62033.46 | 4.58% |
| 2026-01-23 | 3.98 | 3.97 | -0.01 | -0.25% | 3.96 | 4.02 | 1701872 | 67786.60 | 4.88% |
| 2026-01-22 | 4.03 | 3.98 | -0.09 | -2.21% | 3.97 | 4.06 | 1781576 | 71379.04 | 5.11% |
| 2026-01-21 | 3.84 | 4.07 | 0.17 | 4.36% | 3.80 | 4.17 | 2994344 | 119134.63 | 8.58% |
| 2026-01-20 | 3.85 | 3.90 | 0.02 | 0.52% | 3.80 | 3.97 | 2053233 | 79654.55 | 5.88% |
| 2026-01-19 | 3.81 | 3.88 | -0.04 | -1.02% | 3.74 | 3.96 | 2585781 | 99973.27 | 7.41% |
| 2026-01-16 | 4.18 | 3.92 | -0.35 | -8.20% | 3.90 | 4.25 | 3989468 | 161185.45 | 11.43% |
| 2026-01-15 | 4.55 | 4.27 | -0.32 | -6.97% | 4.21 | 4.55 | 4543732 | 198870.36 | 13.02% |
| 2026-01-14 | 4.30 | 4.59 | 0.07 | 1.55% | 4.23 | 4.75 | 8414407 | 384169.88 | 24.11% |
| 2026-01-13 | 4.25 | 4.52 | 0.32 | 7.62% | 3.97 | 4.62 | 8857548 | 379345.91 | 25.38% |
| 2026-01-12 | 4.28 | 4.20 | 0.24 | 6.06% | 4.06 | 4.29 | 8022482 | 335707.81 | 22.99% |
| 2026-01-09 | 3.59 | 3.96 | 0.36 | 10.00% | 3.57 | 3.96 | 3862870 | 146675.86 | 11.07% |
| 2026-01-08 | 3.51 | 3.60 | 0.05 | 1.41% | 3.49 | 3.62 | 1820480 | 65173.32 | 5.22% |
| 2026-01-07 | 3.64 | 3.55 | -0.10 | -2.74% | 3.51 | 3.67 | 2237312 | 80082.12 | 6.41% |
| 2026-01-06 | 3.56 | 3.65 | 0.07 | 1.96% | 3.52 | 3.65 | 2548894 | 91906.48 | 7.30% |
| 2026-01-05 | 3.45 | 3.58 | 0.14 | 4.07% | 3.41 | 3.63 | 2717748 | 96217.84 | 7.79% |
| 2025-12-31 | 3.38 | 3.44 | 0.06 | 1.78% | 3.32 | 3.47 | 1868410 | 63702.50 | 5.35% |
| 2025-12-30 | 3.37 | 3.38 | -0.02 | -0.59% | 3.31 | 3.46 | 1506157 | 51066.41 | 4.32% |
| 2025-12-29 | 3.39 | 3.40 | 0.00 | 0.00% | 3.37 | 3.59 | 2266514 | 78355.45 | 6.49% |
| 2025-12-26 | 3.35 | 3.40 | 0.04 | 1.19% | 3.32 | 3.49 | 1973045 | 67018.81 | 5.65% |
| 2025-12-25 | 3.36 | 3.36 | 0.01 | 0.30% | 3.32 | 3.37 | 838323 | 28065.27 | 2.40% |
| 2025-12-24 | 3.27 | 3.35 | 0.07 | 2.13% | 3.26 | 3.37 | 1049142 | 34905.28 | 3.01% |
| 2025-12-23 | 3.37 | 3.28 | -0.08 | -2.38% | 3.27 | 3.38 | 999819 | 32906.80 | 2.86% |
| 2025-12-22 | 3.38 | 3.36 | -0.01 | -0.30% | 3.32 | 3.38 | 953818 | 31994.23 | 2.73% |
| 2025-12-19 | 3.28 | 3.37 | 0.09 | 2.74% | 3.25 | 3.40 | 1501990 | 50140.95 | 4.30% |
| 2025-12-18 | 3.25 | 3.28 | -0.01 | -0.30% | 3.24 | 3.34 | 1043686 | 34481.35 | 2.99% |
| 2025-12-17 | 3.26 | 3.29 | 0.01 | 0.30% | 3.19 | 3.30 | 1376094 | 44632.43 | 3.94% |
| 2025-12-16 | 3.43 | 3.28 | -0.17 | -4.93% | 3.26 | 3.44 | 1594833 | 52819.85 | 4.57% |
| 2025-12-15 | 3.48 | 3.45 | -0.02 | -0.58% | 3.39 | 3.49 | 998660 | 34385.62 | 2.86% |
| 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% |
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。
