| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 6.18 | 6.00 | -0.18 | -2.91% | 6.00 | 6.25 | 171295 | 10474.89 | 3.11% |
| 2025-04-10 | 5.97 | 6.18 | 0.43 | 7.48% | 5.92 | 6.33 | 279486 | 17375.21 | 5.07% |
| 2025-04-09 | 5.55 | 5.75 | 0.03 | 0.52% | 5.21 | 5.78 | 124149 | 6870.45 | 2.25% |
| 2025-04-08 | 5.61 | 5.72 | -0.03 | -0.52% | 5.57 | 5.85 | 124838 | 7133.62 | 2.27% |
| 2025-04-07 | 6.20 | 5.75 | -0.64 | -10.02% | 5.75 | 6.20 | 128708 | 7603.21 | 2.34% |
| 2025-04-03 | 6.27 | 6.39 | 0.08 | 1.27% | 6.25 | 6.49 | 77769 | 4966.64 | 1.41% |
| 2025-04-02 | 6.28 | 6.31 | 0.03 | 0.48% | 6.28 | 6.39 | 48377 | 3065.81 | 0.88% |
| 2025-04-01 | 6.17 | 6.28 | 0.10 | 1.62% | 6.17 | 6.38 | 77609 | 4895.81 | 1.41% |
| 2025-03-31 | 6.20 | 6.18 | -0.10 | -1.59% | 6.10 | 6.28 | 81130 | 5013.12 | 1.47% |
| 2025-03-28 | 6.28 | 6.28 | 0.00 | 0.00% | 6.19 | 6.35 | 93786 | 5880.93 | 1.70% |
| 2025-03-27 | 6.25 | 6.28 | 0.00 | 0.00% | 6.13 | 6.34 | 118423 | 7414.31 | 2.15% |
| 2025-03-26 | 6.19 | 6.28 | 0.04 | 0.64% | 6.13 | 6.33 | 126288 | 7891.24 | 2.29% |
| 2025-03-25 | 6.60 | 6.24 | -0.58 | -8.50% | 6.17 | 6.63 | 358681 | 22661.76 | 6.51% |
| 2025-03-24 | 6.63 | 6.82 | 0.23 | 3.49% | 6.44 | 6.96 | 222050 | 14814.54 | 4.03% |
| 2025-03-21 | 6.76 | 6.59 | -0.11 | -1.64% | 6.56 | 6.76 | 54022 | 3587.52 | 0.98% |
| 2025-03-20 | 6.77 | 6.70 | -0.07 | -1.03% | 6.69 | 6.78 | 42256 | 2849.07 | 0.77% |
| 2025-03-19 | 6.88 | 6.77 | -0.08 | -1.17% | 6.73 | 6.88 | 50601 | 3423.49 | 0.92% |
| 2025-03-18 | 6.83 | 6.85 | 0.05 | 0.74% | 6.74 | 6.88 | 43685 | 2980.44 | 0.79% |
| 2025-03-17 | 6.89 | 6.80 | -0.06 | -0.87% | 6.79 | 6.90 | 47658 | 3258.01 | 0.87% |
| 2025-03-14 | 6.69 | 6.86 | 0.18 | 2.69% | 6.60 | 6.87 | 61447 | 4167.86 | 1.12% |
| 2025-03-13 | 6.76 | 6.68 | -0.13 | -1.91% | 6.57 | 6.80 | 45826 | 3053.43 | 0.83% |
| 2025-03-12 | 6.67 | 6.81 | 0.13 | 1.95% | 6.67 | 6.84 | 52412 | 3560.53 | 0.95% |
| 2025-03-11 | 6.58 | 6.68 | 0.05 | 0.75% | 6.55 | 6.68 | 32218 | 2135.82 | 0.58% |
| 2025-03-10 | 6.67 | 6.63 | -0.06 | -0.90% | 6.56 | 6.71 | 44762 | 2966.18 | 0.81% |
| 2025-03-07 | 6.71 | 6.69 | 0.01 | 0.15% | 6.64 | 6.76 | 45313 | 3035.22 | 0.82% |
| 2025-03-06 | 6.50 | 6.68 | 0.20 | 3.09% | 6.49 | 6.73 | 58817 | 3898.52 | 1.07% |
| 2025-03-05 | 6.55 | 6.48 | -0.08 | -1.22% | 6.41 | 6.55 | 40164 | 2590.91 | 0.73% |
| 2025-03-04 | 6.44 | 6.56 | 0.07 | 1.08% | 6.44 | 6.59 | 37181 | 2432.42 | 0.67% |
| 2025-03-03 | 6.52 | 6.49 | 0.03 | 0.46% | 6.41 | 6.62 | 44652 | 2916.73 | 0.81% |
| 2025-02-28 | 6.64 | 6.46 | -0.21 | -3.15% | 6.44 | 6.66 | 59033 | 3858.54 | 1.07% |
| 2025-02-27 | 6.73 | 6.67 | -0.06 | -0.89% | 6.60 | 6.81 | 64778 | 4335.27 | 1.18% |
| 2025-02-26 | 6.75 | 6.73 | -0.02 | -0.30% | 6.71 | 6.88 | 47693 | 3221.31 | 0.87% |
| 2025-02-25 | 6.77 | 6.75 | -0.10 | -1.46% | 6.71 | 6.85 | 47700 | 3235.25 | 0.87% |
| 2025-02-24 | 6.89 | 6.85 | -0.09 | -1.30% | 6.74 | 6.93 | 67280 | 4603.66 | 1.22% |
| 2025-02-21 | 6.87 | 6.94 | 0.04 | 0.58% | 6.78 | 6.95 | 72802 | 5007.30 | 1.32% |
| 2025-02-20 | 6.84 | 6.90 | 0.04 | 0.58% | 6.83 | 7.22 | 106344 | 7428.43 | 1.93% |
| 2025-02-19 | 6.75 | 6.86 | 0.16 | 2.39% | 6.68 | 6.87 | 66697 | 4527.72 | 1.21% |
| 2025-02-18 | 6.99 | 6.70 | -0.28 | -4.01% | 6.67 | 7.01 | 84137 | 5734.34 | 1.53% |
| 2025-02-17 | 7.00 | 6.98 | -0.02 | -0.29% | 6.91 | 7.06 | 55592 | 3886.99 | 1.01% |
| 2025-02-14 | 7.06 | 7.00 | -0.02 | -0.28% | 6.90 | 7.06 | 67774 | 4724.94 | 1.23% |
| 2025-02-13 | 7.07 | 7.02 | -0.05 | -0.71% | 6.97 | 7.15 | 82445 | 5799.13 | 1.50% |
| 2025-02-12 | 7.09 | 7.07 | 0.06 | 0.86% | 6.98 | 7.33 | 133761 | 9533.12 | 2.43% |
| 2025-02-11 | 6.99 | 7.01 | 0.04 | 0.57% | 6.85 | 7.03 | 75559 | 5239.85 | 1.37% |
| 2025-02-10 | 6.71 | 6.97 | 0.31 | 4.65% | 6.68 | 6.98 | 84265 | 5773.47 | 1.53% |
| 2025-02-07 | 6.69 | 6.66 | -0.02 | -0.30% | 6.60 | 6.78 | 71947 | 4821.17 | 1.31% |
| 2025-02-06 | 6.68 | 6.68 | -0.02 | -0.30% | 6.61 | 6.72 | 55324 | 3681.06 | 1.00% |
| 2025-02-05 | 6.55 | 6.70 | 0.18 | 2.76% | 6.53 | 6.71 | 64605 | 4308.96 | 1.17% |
| 2025-01-27 | 6.49 | 6.52 | 0.07 | 1.09% | 6.44 | 6.61 | 61086 | 3988.49 | 1.11% |
| 2025-01-24 | 6.35 | 6.45 | 0.13 | 2.06% | 6.23 | 6.45 | 67354 | 4280.93 | 1.22% |
| 2025-01-23 | 6.25 | 6.32 | 0.14 | 2.27% | 6.22 | 6.40 | 68078 | 4308.55 | 1.24% |
| 2025-01-22 | 6.28 | 6.18 | -0.10 | -1.59% | 6.17 | 6.28 | 40782 | 2535.61 | 0.74% |
| 2025-01-21 | 6.38 | 6.28 | -0.07 | -1.10% | 6.23 | 6.41 | 53677 | 3379.77 | 0.97% |
| 2025-01-20 | 6.23 | 6.35 | 0.15 | 2.42% | 6.16 | 6.37 | 58698 | 3706.35 | 1.07% |
| 2025-01-17 | 6.23 | 6.20 | -0.08 | -1.27% | 6.14 | 6.25 | 45004 | 2787.30 | 0.82% |
| 2025-01-16 | 6.17 | 6.28 | 0.06 | 0.96% | 6.17 | 6.37 | 61387 | 3856.59 | 1.11% |
| 2025-01-15 | 6.14 | 6.22 | 0.08 | 1.30% | 6.12 | 6.26 | 67083 | 4159.61 | 1.22% |
| 2025-01-14 | 5.92 | 6.14 | 0.28 | 4.78% | 5.87 | 6.14 | 73887 | 4473.18 | 1.34% |
| 2025-01-13 | 5.81 | 5.86 | 0.01 | 0.17% | 5.68 | 5.89 | 50411 | 2919.26 | 0.92% |
| 2025-01-10 | 6.14 | 5.85 | -0.23 | -3.78% | 5.85 | 6.14 | 58122 | 3477.24 | 1.06% |
| 2025-01-09 | 5.99 | 6.08 | 0.05 | 0.83% | 5.98 | 6.13 | 53402 | 3248.18 | 0.97% |
| 2025-01-08 | 5.99 | 6.03 | 0.02 | 0.33% | 5.85 | 6.09 | 55748 | 3339.11 | 1.01% |
| 2025-01-07 | 5.82 | 6.01 | 0.07 | 1.18% | 5.82 | 6.03 | 52039 | 3097.87 | 0.94% |
| 2025-01-06 | 5.97 | 5.94 | -0.04 | -0.67% | 5.72 | 6.04 | 82066 | 4847.42 | 1.49% |
| 2025-01-03 | 6.29 | 5.98 | -0.31 | -4.93% | 5.93 | 6.33 | 98919 | 6005.85 | 1.80% |
| 2025-01-02 | 6.26 | 6.29 | 0.02 | 0.32% | 6.20 | 6.46 | 81558 | 5173.72 | 1.48% |
| 2024-12-31 | 6.48 | 6.27 | -0.22 | -3.39% | 6.27 | 6.59 | 113289 | 7263.90 | 2.06% |
| 2024-12-30 | 6.68 | 6.49 | -0.21 | -3.13% | 6.43 | 6.69 | 83226 | 5404.25 | 1.51% |
| 2024-12-27 | 6.63 | 6.70 | 0.06 | 0.90% | 6.54 | 6.77 | 76570 | 5120.96 | 1.39% |
| 2024-12-26 | 6.73 | 6.64 | -0.14 | -2.06% | 6.61 | 6.95 | 99365 | 6700.41 | 1.80% |
| 2024-12-25 | 6.68 | 6.78 | 0.10 | 1.50% | 6.58 | 6.93 | 168473 | 11400.53 | 3.06% |
| 2024-12-24 | 6.61 | 6.68 | 0.10 | 1.52% | 6.40 | 6.71 | 145706 | 9573.08 | 2.64% |
| 2024-12-23 | 7.20 | 6.58 | -0.61 | -8.48% | 6.55 | 7.20 | 198063 | 13399.16 | 3.60% |
| 2024-12-20 | 7.49 | 7.19 | -0.34 | -4.52% | 7.17 | 7.55 | 189256 | 13784.93 | 3.44% |
| 2024-12-19 | 7.57 | 7.53 | 0.00 | 0.00% | 7.15 | 7.65 | 255437 | 18845.96 | 4.64% |
| 2024-12-18 | 7.70 | 7.53 | 0.12 | 1.62% | 7.39 | 7.98 | 296257 | 22646.49 | 5.38% |
| 2024-12-17 | 7.88 | 7.41 | -0.57 | -7.14% | 7.27 | 7.90 | 366470 | 27521.16 | 6.65% |
| 2024-12-16 | 7.76 | 7.98 | 0.28 | 3.64% | 7.68 | 8.47 | 453251 | 36810.38 | 8.23% |
| 2024-12-13 | 7.54 | 7.70 | 0.10 | 1.32% | 7.50 | 8.08 | 231346 | 18134.04 | 4.20% |
| 2024-12-12 | 7.53 | 7.60 | 0.07 | 0.93% | 7.38 | 7.66 | 144775 | 10888.63 | 2.63% |
| 2024-12-11 | 7.27 | 7.53 | 0.23 | 3.15% | 7.24 | 7.73 | 169713 | 12657.22 | 3.08% |
出版传媒(601999)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。
