| 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 | 6.09 | 6.21 | 0.22 | 3.67% | 5.97 | 6.21 | 134530 | 8231.86 | 0.71% |
| 2026-03-23 | 6.35 | 5.99 | -0.42 | -6.55% | 5.92 | 6.35 | 189286 | 11592.21 | 0.99% |
| 2026-03-20 | 6.70 | 6.41 | -0.34 | -5.04% | 6.41 | 6.73 | 163737 | 10696.68 | 0.86% |
| 2026-03-19 | 6.56 | 6.75 | 0.15 | 2.27% | 6.53 | 6.82 | 229958 | 15412.17 | 1.21% |
| 2026-03-18 | 6.59 | 6.60 | 0.01 | 0.15% | 6.56 | 6.62 | 82747 | 5450.07 | 0.43% |
| 2026-03-17 | 6.70 | 6.59 | -0.06 | -0.90% | 6.58 | 6.74 | 107789 | 7179.22 | 0.57% |
| 2026-03-16 | 6.58 | 6.65 | 0.07 | 1.06% | 6.55 | 6.69 | 101225 | 6702.30 | 0.53% |
| 2026-03-13 | 6.69 | 6.58 | -0.16 | -2.37% | 6.57 | 6.76 | 120628 | 8028.32 | 0.63% |
| 2026-03-12 | 6.67 | 6.74 | 0.06 | 0.90% | 6.63 | 6.76 | 131500 | 8802.00 | 0.69% |
| 2026-03-11 | 6.57 | 6.68 | 0.11 | 1.67% | 6.55 | 6.71 | 157563 | 10493.48 | 0.83% |
| 2026-03-10 | 6.55 | 6.57 | 0.06 | 0.92% | 6.53 | 6.65 | 119873 | 7882.44 | 0.63% |
| 2026-03-09 | 6.41 | 6.51 | 0.02 | 0.31% | 6.37 | 6.53 | 164945 | 10673.50 | 0.87% |
| 2026-03-06 | 6.38 | 6.49 | 0.08 | 1.25% | 6.38 | 6.53 | 136137 | 8834.26 | 0.72% |
| 2026-03-05 | 6.50 | 6.41 | 0.01 | 0.16% | 6.38 | 6.53 | 161046 | 10367.14 | 0.85% |
| 2026-03-04 | 6.57 | 6.40 | -0.20 | -3.03% | 6.40 | 6.59 | 220899 | 14302.85 | 1.16% |
| 2026-03-03 | 6.87 | 6.60 | -0.27 | -3.93% | 6.59 | 6.91 | 252754 | 16957.43 | 1.33% |
| 2026-03-02 | 7.05 | 6.87 | -0.36 | -4.98% | 6.82 | 7.13 | 333220 | 23104.83 | 1.75% |
| 2026-02-27 | 7.17 | 7.23 | 0.01 | 0.14% | 7.14 | 7.36 | 184256 | 13386.53 | 0.97% |
| 2026-02-26 | 7.37 | 7.22 | -0.15 | -2.04% | 7.21 | 7.38 | 246307 | 17915.72 | 1.29% |
| 2026-02-25 | 7.04 | 7.37 | 0.28 | 3.95% | 7.02 | 7.63 | 385817 | 28201.27 | 2.03% |
| 2026-02-24 | 7.25 | 7.09 | -0.09 | -1.25% | 7.03 | 7.26 | 233638 | 16559.30 | 1.23% |
| 2026-02-13 | 7.15 | 7.18 | 0.01 | 0.14% | 7.15 | 7.51 | 245172 | 17874.81 | 1.29% |
| 2026-02-12 | 7.24 | 7.17 | -0.12 | -1.65% | 7.11 | 7.28 | 278436 | 19978.01 | 1.46% |
| 2026-02-11 | 7.49 | 7.29 | -0.34 | -4.46% | 7.20 | 7.56 | 475452 | 34794.88 | 2.50% |
| 2026-02-10 | 7.37 | 7.63 | 0.37 | 5.10% | 7.37 | 7.75 | 688784 | 52303.17 | 3.62% |
| 2026-02-09 | 7.13 | 7.26 | 0.22 | 3.13% | 7.13 | 7.29 | 257507 | 18631.87 | 1.35% |
| 2026-02-06 | 7.15 | 7.04 | -0.14 | -1.95% | 6.99 | 7.16 | 158594 | 11231.87 | 0.83% |
| 2026-02-05 | 7.14 | 7.18 | 0.00 | 0.00% | 7.12 | 7.25 | 125561 | 9018.09 | 0.66% |
| 2026-02-04 | 7.20 | 7.18 | -0.07 | -0.97% | 7.05 | 7.24 | 187121 | 13359.59 | 0.98% |
| 2026-02-03 | 7.16 | 7.25 | 0.13 | 1.83% | 7.16 | 7.30 | 179449 | 12990.16 | 0.94% |
| 2026-02-02 | 7.25 | 7.12 | -0.16 | -2.20% | 7.11 | 7.35 | 209078 | 15114.01 | 1.10% |
| 2026-01-30 | 7.40 | 7.28 | -0.06 | -0.82% | 7.16 | 7.40 | 243072 | 17638.48 | 1.28% |
| 2026-01-29 | 7.10 | 7.34 | 0.18 | 2.51% | 7.04 | 7.49 | 401014 | 29466.74 | 2.11% |
| 2026-01-28 | 7.14 | 7.16 | -0.01 | -0.14% | 7.12 | 7.32 | 234959 | 16907.35 | 1.23% |
| 2026-01-27 | 7.24 | 7.17 | -0.07 | -0.97% | 7.08 | 7.31 | 151298 | 10815.98 | 0.79% |
| 2026-01-26 | 7.40 | 7.24 | -0.14 | -1.90% | 7.13 | 7.44 | 213620 | 15403.56 | 1.12% |
| 2026-01-23 | 7.29 | 7.38 | 0.11 | 1.51% | 7.18 | 7.49 | 234524 | 17274.27 | 1.23% |
| 2026-01-22 | 7.16 | 7.27 | 0.12 | 1.68% | 7.11 | 7.31 | 203553 | 14744.00 | 1.07% |
| 2026-01-21 | 7.25 | 7.15 | -0.17 | -2.32% | 7.13 | 7.34 | 224771 | 16177.38 | 1.18% |
| 2026-01-20 | 7.20 | 7.32 | 0.09 | 1.24% | 7.15 | 7.44 | 281174 | 20479.70 | 1.48% |
| 2026-01-19 | 7.41 | 7.23 | -0.25 | -3.34% | 7.17 | 7.50 | 273199 | 19815.56 | 1.43% |
| 2026-01-16 | 7.73 | 7.48 | -0.32 | -4.10% | 7.36 | 7.81 | 507619 | 38404.13 | 2.67% |
| 2026-01-15 | 7.49 | 7.80 | 0.15 | 1.96% | 7.40 | 8.08 | 751395 | 58639.96 | 3.95% |
| 2026-01-14 | 7.26 | 7.65 | 0.35 | 4.79% | 7.21 | 7.88 | 698680 | 52955.75 | 3.67% |
| 2026-01-13 | 7.68 | 7.30 | -0.11 | -1.48% | 7.27 | 7.70 | 696653 | 51913.21 | 3.66% |
| 2026-01-12 | 6.84 | 7.41 | 0.67 | 9.94% | 6.83 | 7.41 | 652638 | 46812.02 | 3.43% |
| 2026-01-09 | 6.58 | 6.74 | 0.16 | 2.43% | 6.56 | 6.74 | 143038 | 9560.31 | 0.75% |
| 2026-01-08 | 6.51 | 6.58 | 0.07 | 1.08% | 6.48 | 6.62 | 76104 | 4992.21 | 0.40% |
| 2026-01-07 | 6.56 | 6.51 | -0.05 | -0.76% | 6.50 | 6.60 | 72186 | 4715.54 | 0.38% |
| 2026-01-06 | 6.53 | 6.56 | 0.03 | 0.46% | 6.52 | 6.57 | 63574 | 4160.02 | 0.33% |
| 2026-01-05 | 6.45 | 6.53 | 0.08 | 1.24% | 6.43 | 6.54 | 68628 | 4458.90 | 0.36% |
| 2025-12-31 | 6.41 | 6.45 | 0.03 | 0.47% | 6.41 | 6.49 | 45525 | 2938.50 | 0.24% |
| 2025-12-30 | 6.48 | 6.42 | -0.05 | -0.77% | 6.41 | 6.51 | 46410 | 2997.58 | 0.24% |
| 2025-12-29 | 6.48 | 6.47 | -0.04 | -0.61% | 6.46 | 6.51 | 39915 | 2588.44 | 0.21% |
| 2025-12-26 | 6.48 | 6.51 | 0.03 | 0.46% | 6.46 | 6.55 | 49380 | 3213.53 | 0.26% |
| 2025-12-25 | 6.50 | 6.48 | -0.02 | -0.31% | 6.46 | 6.51 | 39053 | 2534.66 | 0.21% |
| 2025-12-24 | 6.45 | 6.50 | 0.01 | 0.15% | 6.44 | 6.50 | 33609 | 2177.77 | 0.18% |
| 2025-12-23 | 6.53 | 6.49 | -0.02 | -0.31% | 6.45 | 6.53 | 42980 | 2784.89 | 0.23% |
| 2025-12-22 | 6.55 | 6.51 | 0.00 | 0.00% | 6.49 | 6.55 | 38711 | 2520.57 | 0.20% |
| 2025-12-19 | 6.45 | 6.51 | 0.06 | 0.93% | 6.43 | 6.54 | 56104 | 3643.04 | 0.29% |
| 2025-12-18 | 6.43 | 6.45 | 0.00 | 0.00% | 6.41 | 6.47 | 43691 | 2816.41 | 0.23% |
| 2025-12-17 | 6.43 | 6.45 | 0.05 | 0.78% | 6.36 | 6.48 | 79628 | 5119.85 | 0.42% |
| 2025-12-16 | 6.43 | 6.40 | -0.03 | -0.47% | 6.37 | 6.46 | 47290 | 3025.36 | 0.25% |
| 2025-12-15 | 6.43 | 6.43 | -0.02 | -0.31% | 6.39 | 6.48 | 47859 | 3078.81 | 0.25% |
| 2025-12-12 | 6.45 | 6.45 | 0.00 | 0.00% | 6.42 | 6.48 | 70916 | 4571.02 | 0.37% |
| 2025-12-11 | 6.51 | 6.45 | -0.10 | -1.53% | 6.45 | 6.59 | 75638 | 4924.43 | 0.40% |
| 2025-12-10 | 6.56 | 6.55 | -0.07 | -1.06% | 6.50 | 6.64 | 125350 | 8207.95 | 0.66% |
| 2025-12-09 | 6.43 | 6.62 | 0.18 | 2.80% | 6.40 | 6.85 | 230771 | 15364.52 | 1.21% |
| 2025-12-08 | 6.50 | 6.44 | -0.05 | -0.77% | 6.44 | 6.52 | 69187 | 4473.12 | 0.36% |
| 2025-12-05 | 6.44 | 6.49 | 0.03 | 0.46% | 6.40 | 6.49 | 50534 | 3256.45 | 0.27% |
| 2025-12-04 | 6.47 | 6.46 | -0.04 | -0.62% | 6.44 | 6.51 | 55699 | 3601.26 | 0.29% |
| 2025-12-03 | 6.59 | 6.50 | -0.08 | -1.22% | 6.49 | 6.60 | 71025 | 4634.64 | 0.37% |
| 2025-12-02 | 6.60 | 6.58 | -0.04 | -0.60% | 6.55 | 6.62 | 47673 | 3138.75 | 0.25% |
| 2025-12-01 | 6.62 | 6.62 | 0.04 | 0.61% | 6.56 | 6.68 | 93558 | 6210.87 | 0.49% |
| 2025-11-28 | 6.52 | 6.58 | 0.07 | 1.08% | 6.46 | 6.70 | 109697 | 7223.22 | 0.58% |
| 2025-11-27 | 6.68 | 6.51 | -0.19 | -2.84% | 6.51 | 6.72 | 129528 | 8534.01 | 0.68% |
| 2025-11-26 | 6.72 | 6.70 | -0.05 | -0.74% | 6.67 | 6.82 | 75228 | 5053.56 | 0.40% |
| 2025-11-25 | 6.70 | 6.75 | 0.07 | 1.05% | 6.63 | 6.83 | 120309 | 8142.04 | 0.63% |
| 2025-11-24 | 6.61 | 6.68 | 0.07 | 1.06% | 6.57 | 6.73 | 97450 | 6494.30 | 0.51% |
| 2025-11-21 | 6.66 | 6.61 | -0.06 | -0.90% | 6.56 | 6.73 | 111985 | 7433.00 | 0.59% |
中国出版(601949)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。
