| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 6.88 | 6.78 | -0.07 | -1.02% | 6.75 | 6.88 | 93396 | 6331.60 | 0.49% |
| 2025-10-24 | 6.96 | 6.85 | -0.11 | -1.58% | 6.83 | 6.97 | 94434 | 6505.14 | 0.50% |
| 2025-10-23 | 6.86 | 6.96 | 0.11 | 1.61% | 6.83 | 7.00 | 153443 | 10656.50 | 0.81% |
| 2025-10-22 | 6.70 | 6.85 | 0.17 | 2.54% | 6.65 | 6.87 | 133629 | 9087.39 | 0.70% |
| 2025-10-21 | 6.62 | 6.68 | 0.06 | 0.91% | 6.60 | 6.72 | 73772 | 4930.26 | 0.39% |
| 2025-10-20 | 6.66 | 6.62 | 0.00 | 0.00% | 6.56 | 6.66 | 63121 | 4163.40 | 0.33% |
| 2025-10-17 | 6.66 | 6.62 | -0.05 | -0.75% | 6.61 | 6.69 | 62788 | 4167.52 | 0.33% |
| 2025-10-16 | 6.68 | 6.67 | -0.01 | -0.15% | 6.62 | 6.75 | 70568 | 4702.81 | 0.37% |
| 2025-10-15 | 6.67 | 6.68 | -0.01 | -0.15% | 6.65 | 6.72 | 64189 | 4284.29 | 0.34% |
| 2025-10-14 | 6.70 | 6.69 | 0.01 | 0.15% | 6.66 | 6.76 | 76295 | 5114.24 | 0.40% |
| 2025-10-13 | 6.71 | 6.68 | -0.14 | -2.05% | 6.60 | 6.73 | 99803 | 6651.14 | 0.52% |
| 2025-10-10 | 6.73 | 6.82 | 0.06 | 0.89% | 6.73 | 6.86 | 84976 | 5792.21 | 0.45% |
| 2025-10-09 | 6.76 | 6.76 | 0.02 | 0.30% | 6.67 | 6.78 | 87538 | 5897.69 | 0.46% |
| 2025-09-30 | 6.77 | 6.74 | -0.04 | -0.59% | 6.69 | 6.81 | 88026 | 5940.20 | 0.46% |
| 2025-09-29 | 6.85 | 6.78 | -0.08 | -1.17% | 6.73 | 6.85 | 84312 | 5712.61 | 0.44% |
| 2025-09-26 | 6.83 | 6.86 | 0.00 | 0.00% | 6.76 | 6.89 | 95904 | 6538.48 | 0.50% |
| 2025-09-25 | 6.81 | 6.86 | 0.04 | 0.59% | 6.76 | 6.94 | 99994 | 6852.15 | 0.53% |
| 2025-09-24 | 6.78 | 6.82 | 0.05 | 0.74% | 6.75 | 6.84 | 74955 | 5106.18 | 0.39% |
| 2025-09-23 | 6.87 | 6.77 | -0.11 | -1.60% | 6.65 | 6.87 | 118017 | 7940.40 | 0.62% |
| 2025-09-22 | 6.88 | 6.88 | 0.00 | 0.00% | 6.81 | 6.95 | 106254 | 7307.11 | 0.56% |
| 2025-09-19 | 6.88 | 6.88 | 0.05 | 0.73% | 6.79 | 6.92 | 110767 | 7580.58 | 0.58% |
| 2025-09-18 | 7.01 | 6.83 | -0.18 | -2.57% | 6.81 | 7.01 | 148575 | 10268.83 | 0.78% |
| 2025-09-17 | 7.08 | 7.01 | -0.09 | -1.27% | 6.98 | 7.08 | 120495 | 8459.85 | 0.63% |
| 2025-09-16 | 7.11 | 7.10 | -0.02 | -0.28% | 7.04 | 7.15 | 100386 | 7113.69 | 0.53% |
| 2025-09-15 | 7.12 | 7.12 | 0.00 | 0.00% | 7.04 | 7.17 | 106719 | 7573.59 | 0.56% |
| 2025-09-12 | 7.19 | 7.12 | -0.07 | -0.97% | 7.11 | 7.21 | 124499 | 8897.90 | 0.65% |
| 2025-09-11 | 7.15 | 7.19 | 0.01 | 0.14% | 7.07 | 7.20 | 146904 | 10494.33 | 0.77% |
| 2025-09-10 | 7.02 | 7.18 | 0.17 | 2.43% | 7.00 | 7.24 | 208199 | 14905.37 | 1.09% |
| 2025-09-09 | 7.07 | 7.01 | -0.06 | -0.85% | 6.99 | 7.10 | 108139 | 7601.81 | 0.57% |
| 2025-09-08 | 6.88 | 7.07 | 0.17 | 2.46% | 6.88 | 7.09 | 189412 | 13333.82 | 0.99% |
| 2025-09-05 | 6.79 | 6.90 | 0.11 | 1.62% | 6.75 | 6.92 | 112324 | 7701.83 | 0.59% |
| 2025-09-04 | 6.84 | 6.79 | -0.05 | -0.73% | 6.71 | 6.89 | 114971 | 7823.33 | 0.60% |
| 2025-09-03 | 6.95 | 6.84 | -0.11 | -1.58% | 6.82 | 7.00 | 125018 | 8635.56 | 0.66% |
| 2025-09-02 | 7.03 | 6.95 | -0.09 | -1.28% | 6.89 | 7.04 | 130725 | 9090.47 | 0.69% |
| 2025-09-01 | 6.97 | 7.04 | 0.07 | 1.00% | 6.93 | 7.05 | 134760 | 9411.01 | 0.71% |
| 2025-08-29 | 6.98 | 6.97 | -0.03 | -0.43% | 6.94 | 7.12 | 158266 | 11098.11 | 0.83% |
| 2025-08-28 | 6.96 | 7.00 | 0.04 | 0.57% | 6.82 | 7.10 | 209040 | 14552.12 | 1.10% |
| 2025-08-27 | 7.07 | 6.96 | -0.10 | -1.42% | 6.96 | 7.20 | 208232 | 14766.20 | 1.09% |
| 2025-08-26 | 7.03 | 7.06 | 0.00 | 0.00% | 7.03 | 7.09 | 96614 | 6826.41 | 0.51% |
| 2025-08-25 | 7.08 | 7.06 | 0.01 | 0.14% | 7.01 | 7.09 | 144853 | 10211.84 | 0.76% |
| 2025-08-22 | 7.06 | 7.05 | 0.01 | 0.14% | 6.97 | 7.07 | 141621 | 9931.94 | 0.74% |
| 2025-08-21 | 6.92 | 7.04 | 0.09 | 1.29% | 6.92 | 7.09 | 180805 | 12684.90 | 0.95% |
| 2025-08-20 | 6.90 | 6.95 | 0.04 | 0.58% | 6.82 | 6.96 | 123679 | 8548.43 | 0.65% |
| 2025-08-19 | 6.88 | 6.91 | 0.00 | 0.00% | 6.81 | 7.03 | 170773 | 11783.25 | 0.90% |
| 2025-08-18 | 6.70 | 6.91 | 0.21 | 3.13% | 6.70 | 7.10 | 336613 | 23422.02 | 1.77% |
| 2025-08-15 | 6.66 | 6.70 | 0.04 | 0.60% | 6.64 | 6.73 | 126680 | 8479.91 | 0.67% |
| 2025-08-14 | 6.77 | 6.66 | -0.11 | -1.62% | 6.66 | 6.85 | 147946 | 9963.77 | 0.78% |
| 2025-08-13 | 6.79 | 6.77 | -0.02 | -0.29% | 6.76 | 6.80 | 76307 | 5171.58 | 0.40% |
| 2025-08-12 | 6.83 | 6.79 | -0.02 | -0.29% | 6.77 | 6.83 | 68884 | 4677.85 | 0.36% |
| 2025-08-11 | 6.79 | 6.81 | 0.02 | 0.29% | 6.77 | 6.85 | 91297 | 6224.41 | 0.48% |
| 2025-08-08 | 6.82 | 6.79 | -0.04 | -0.59% | 6.76 | 6.83 | 68869 | 4676.24 | 0.36% |
| 2025-08-07 | 6.90 | 6.83 | -0.06 | -0.87% | 6.82 | 6.90 | 73673 | 5043.15 | 0.39% |
| 2025-08-06 | 6.85 | 6.89 | 0.04 | 0.58% | 6.82 | 6.90 | 88952 | 6110.40 | 0.47% |
| 2025-08-05 | 6.81 | 6.85 | 0.03 | 0.44% | 6.79 | 6.88 | 70309 | 4803.33 | 0.37% |
| 2025-08-04 | 6.77 | 6.82 | 0.00 | 0.00% | 6.72 | 6.82 | 62595 | 4238.63 | 0.33% |
| 2025-08-01 | 6.76 | 6.82 | 0.08 | 1.19% | 6.72 | 6.83 | 84044 | 5702.99 | 0.44% |
| 2025-07-31 | 6.85 | 6.74 | -0.15 | -2.18% | 6.73 | 6.86 | 96680 | 6563.01 | 0.51% |
| 2025-07-30 | 6.86 | 6.89 | 0.03 | 0.44% | 6.82 | 6.92 | 105220 | 7234.55 | 0.55% |
| 2025-07-29 | 6.84 | 6.86 | 0.03 | 0.44% | 6.78 | 6.88 | 72540 | 4954.64 | 0.38% |
| 2025-07-28 | 6.85 | 6.83 | -0.02 | -0.29% | 6.80 | 6.90 | 85543 | 5858.96 | 0.45% |
| 2025-07-25 | 6.90 | 6.85 | -0.02 | -0.29% | 6.84 | 6.95 | 127209 | 8771.94 | 0.67% |
| 2025-07-24 | 6.72 | 6.87 | 0.16 | 2.38% | 6.69 | 6.87 | 145944 | 9921.20 | 0.77% |
| 2025-07-23 | 6.74 | 6.71 | -0.03 | -0.45% | 6.69 | 6.78 | 98316 | 6628.19 | 0.52% |
| 2025-07-22 | 6.70 | 6.74 | 0.02 | 0.30% | 6.66 | 6.74 | 109850 | 7368.82 | 0.58% |
| 2025-07-21 | 6.71 | 6.72 | 0.01 | 0.15% | 6.68 | 6.74 | 86279 | 5791.71 | 0.45% |
| 2025-07-18 | 6.67 | 6.71 | 0.03 | 0.45% | 6.66 | 6.77 | 77818 | 5220.50 | 0.41% |
| 2025-07-17 | 6.71 | 6.68 | 0.03 | 0.45% | 6.63 | 6.71 | 71062 | 4737.46 | 0.37% |
| 2025-07-16 | 6.66 | 6.65 | 0.00 | 0.00% | 6.63 | 6.73 | 67939 | 4535.76 | 0.36% |
| 2025-07-15 | 6.73 | 6.65 | -0.06 | -0.89% | 6.58 | 6.73 | 101467 | 6736.53 | 0.53% |
| 2025-07-14 | 6.80 | 6.71 | -0.06 | -0.89% | 6.70 | 6.81 | 75081 | 5050.03 | 0.39% |
| 2025-07-11 | 6.85 | 6.87 | 0.02 | 0.29% | 6.80 | 6.91 | 94307 | 6462.29 | 0.50% |
| 2025-07-10 | 6.86 | 6.85 | -0.02 | -0.29% | 6.82 | 6.89 | 98945 | 6768.55 | 0.52% |
| 2025-07-09 | 6.74 | 6.87 | 0.12 | 1.78% | 6.73 | 6.98 | 203453 | 13996.23 | 1.07% |
| 2025-07-08 | 6.71 | 6.75 | 0.04 | 0.60% | 6.70 | 6.77 | 75302 | 5076.44 | 0.40% |
| 2025-07-07 | 6.63 | 6.71 | 0.09 | 1.36% | 6.61 | 6.73 | 110183 | 7350.24 | 0.58% |
| 2025-07-04 | 6.60 | 6.62 | 0.02 | 0.30% | 6.56 | 6.68 | 91481 | 6049.67 | 0.48% |
| 2025-07-03 | 6.58 | 6.60 | 0.02 | 0.30% | 6.56 | 6.61 | 57997 | 3822.79 | 0.30% |
| 2025-07-02 | 6.59 | 6.58 | -0.02 | -0.30% | 6.54 | 6.59 | 52036 | 3414.77 | 0.27% |
| 2025-07-01 | 6.66 | 6.60 | -0.04 | -0.60% | 6.55 | 6.66 | 55594 | 3664.45 | 0.29% |
| 2025-06-30 | 6.64 | 6.64 | 0.04 | 0.61% | 6.57 | 6.66 | 64611 | 4282.83 | 0.34% |
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。
