| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 8.13 | 7.85 | -0.17 | -2.12% | 7.78 | 8.13 | 281348 | 22221.88 | 5.11% |
| 2026-03-25 | 7.54 | 8.02 | 0.73 | 10.01% | 7.54 | 8.02 | 200810 | 15658.99 | 3.65% |
| 2026-03-24 | 7.00 | 7.29 | 0.30 | 4.29% | 6.67 | 7.33 | 216792 | 15223.04 | 3.94% |
| 2026-03-23 | 7.64 | 6.99 | -0.78 | -10.04% | 6.99 | 7.67 | 196150 | 14134.20 | 3.56% |
| 2026-03-20 | 8.00 | 7.77 | -0.15 | -1.89% | 7.70 | 8.05 | 205824 | 16148.06 | 3.74% |
| 2026-03-19 | 7.73 | 7.92 | 0.13 | 1.67% | 7.64 | 8.20 | 386366 | 30828.95 | 7.01% |
| 2026-03-18 | 7.48 | 7.79 | 0.34 | 4.56% | 7.38 | 8.20 | 417477 | 33239.55 | 7.58% |
| 2026-03-17 | 7.66 | 7.45 | -0.10 | -1.32% | 7.45 | 7.83 | 159105 | 12167.72 | 2.89% |
| 2026-03-16 | 7.16 | 7.55 | 0.40 | 5.59% | 7.09 | 7.59 | 188280 | 14040.33 | 3.42% |
| 2026-03-13 | 7.17 | 7.15 | -0.02 | -0.28% | 7.13 | 7.25 | 32393 | 2334.07 | 0.59% |
| 2026-03-12 | 7.22 | 7.17 | -0.08 | -1.10% | 7.14 | 7.29 | 52228 | 3764.03 | 0.95% |
| 2026-03-11 | 7.29 | 7.25 | -0.04 | -0.55% | 7.22 | 7.34 | 41232 | 2995.60 | 0.75% |
| 2026-03-10 | 7.20 | 7.29 | 0.14 | 1.96% | 7.16 | 7.29 | 53085 | 3837.14 | 0.96% |
| 2026-03-09 | 7.10 | 7.15 | -0.03 | -0.42% | 7.07 | 7.19 | 49794 | 3554.60 | 0.90% |
| 2026-03-06 | 7.00 | 7.18 | 0.19 | 2.72% | 6.98 | 7.24 | 57836 | 4148.59 | 1.05% |
| 2026-03-05 | 7.01 | 6.99 | 0.09 | 1.30% | 6.96 | 7.08 | 48452 | 3402.09 | 0.88% |
| 2026-03-04 | 7.03 | 6.90 | -0.18 | -2.54% | 6.84 | 7.07 | 63908 | 4432.20 | 1.16% |
| 2026-03-03 | 7.22 | 7.08 | -0.14 | -1.94% | 7.08 | 7.32 | 56625 | 4076.15 | 1.03% |
| 2026-03-02 | 7.57 | 7.22 | -0.39 | -5.12% | 7.20 | 7.57 | 86810 | 6342.83 | 1.58% |
| 2026-02-27 | 7.49 | 7.61 | 0.10 | 1.33% | 7.44 | 7.73 | 69475 | 5291.09 | 1.26% |
| 2026-02-26 | 7.57 | 7.51 | -0.02 | -0.27% | 7.46 | 7.67 | 84314 | 6372.05 | 1.53% |
| 2026-02-25 | 7.54 | 7.53 | 0.00 | 0.00% | 7.48 | 7.65 | 70145 | 5308.85 | 1.27% |
| 2026-02-24 | 7.52 | 7.53 | 0.03 | 0.40% | 7.40 | 7.56 | 91120 | 6820.99 | 1.65% |
| 2026-02-13 | 7.56 | 7.50 | -0.08 | -1.06% | 7.50 | 7.66 | 112141 | 8523.63 | 2.04% |
| 2026-02-12 | 7.79 | 7.58 | -0.26 | -3.32% | 7.51 | 7.80 | 133141 | 10124.59 | 2.42% |
| 2026-02-11 | 7.97 | 7.84 | -0.20 | -2.49% | 7.70 | 8.03 | 174179 | 13606.20 | 3.16% |
| 2026-02-10 | 7.76 | 8.04 | 0.35 | 4.55% | 7.76 | 8.27 | 291276 | 23381.24 | 5.29% |
| 2026-02-09 | 7.64 | 7.69 | 0.17 | 2.26% | 7.57 | 7.74 | 74289 | 5698.33 | 1.35% |
| 2026-02-06 | 7.65 | 7.52 | -0.14 | -1.83% | 7.47 | 7.67 | 60502 | 4574.00 | 1.10% |
| 2026-02-05 | 7.58 | 7.66 | 0.12 | 1.59% | 7.54 | 7.73 | 74175 | 5687.75 | 1.35% |
| 2026-02-04 | 7.60 | 7.54 | -0.05 | -0.66% | 7.49 | 7.61 | 58051 | 4382.10 | 1.05% |
| 2026-02-03 | 7.55 | 7.59 | 0.06 | 0.80% | 7.49 | 7.64 | 66369 | 5009.61 | 1.20% |
| 2026-02-02 | 7.47 | 7.53 | -0.02 | -0.26% | 7.47 | 7.70 | 81573 | 6212.70 | 1.48% |
| 2026-01-30 | 7.44 | 7.55 | 0.14 | 1.89% | 7.35 | 7.57 | 94103 | 7041.92 | 1.71% |
| 2026-01-29 | 7.30 | 7.41 | 0.13 | 1.79% | 7.20 | 7.51 | 86665 | 6432.35 | 1.57% |
| 2026-01-28 | 7.35 | 7.28 | -0.07 | -0.95% | 7.26 | 7.36 | 53562 | 3913.99 | 0.97% |
| 2026-01-27 | 7.43 | 7.35 | -0.12 | -1.61% | 7.26 | 7.50 | 55970 | 4108.98 | 1.02% |
| 2026-01-26 | 7.47 | 7.47 | -0.03 | -0.40% | 7.27 | 7.49 | 73383 | 5420.32 | 1.33% |
| 2026-01-23 | 7.46 | 7.50 | 0.04 | 0.54% | 7.41 | 7.51 | 50445 | 3770.09 | 0.92% |
| 2026-01-22 | 7.39 | 7.46 | 0.08 | 1.08% | 7.35 | 7.49 | 54380 | 4042.30 | 0.99% |
| 2026-01-21 | 7.34 | 7.38 | -0.03 | -0.40% | 7.30 | 7.45 | 62116 | 4590.61 | 1.13% |
| 2026-01-20 | 7.27 | 7.41 | 0.14 | 1.93% | 7.27 | 7.47 | 68299 | 5038.31 | 1.24% |
| 2026-01-19 | 7.22 | 7.27 | 0.02 | 0.28% | 7.15 | 7.31 | 52907 | 3835.82 | 0.96% |
| 2026-01-16 | 7.55 | 7.25 | -0.30 | -3.97% | 7.22 | 7.59 | 95145 | 6954.41 | 1.73% |
| 2026-01-15 | 7.52 | 7.55 | -0.04 | -0.53% | 7.47 | 7.62 | 81948 | 6162.83 | 1.49% |
| 2026-01-14 | 7.44 | 7.59 | 0.18 | 2.43% | 7.41 | 7.76 | 145717 | 11049.79 | 2.65% |
| 2026-01-13 | 7.48 | 7.41 | -0.03 | -0.40% | 7.37 | 7.58 | 148786 | 11151.10 | 2.70% |
| 2026-01-12 | 7.21 | 7.44 | 0.26 | 3.62% | 7.21 | 7.44 | 130880 | 9636.93 | 2.38% |
| 2026-01-09 | 7.03 | 7.18 | 0.15 | 2.13% | 7.01 | 7.18 | 61935 | 4395.53 | 1.12% |
| 2026-01-08 | 6.96 | 7.03 | 0.06 | 0.86% | 6.91 | 7.06 | 44522 | 3115.11 | 0.81% |
| 2026-01-07 | 6.98 | 6.97 | -0.03 | -0.43% | 6.95 | 7.04 | 53342 | 3726.09 | 0.97% |
| 2026-01-06 | 7.00 | 7.00 | 0.01 | 0.14% | 6.96 | 7.04 | 55471 | 3881.09 | 1.01% |
| 2026-01-05 | 6.89 | 6.99 | 0.12 | 1.75% | 6.87 | 7.03 | 56130 | 3903.41 | 1.02% |
| 2025-12-31 | 6.83 | 6.87 | 0.04 | 0.59% | 6.77 | 6.92 | 44514 | 3053.35 | 0.81% |
| 2025-12-30 | 6.82 | 6.83 | 0.01 | 0.15% | 6.78 | 6.90 | 43881 | 2999.97 | 0.80% |
| 2025-12-29 | 6.91 | 6.82 | -0.11 | -1.59% | 6.79 | 6.93 | 56170 | 3842.01 | 1.02% |
| 2025-12-26 | 6.86 | 6.93 | 0.08 | 1.17% | 6.81 | 7.11 | 94020 | 6559.33 | 1.71% |
| 2025-12-25 | 6.81 | 6.85 | 0.06 | 0.88% | 6.79 | 6.89 | 44381 | 3036.40 | 0.81% |
| 2025-12-24 | 6.82 | 6.79 | -0.01 | -0.15% | 6.74 | 6.83 | 39297 | 2670.50 | 0.71% |
| 2025-12-23 | 6.82 | 6.80 | -0.04 | -0.58% | 6.79 | 6.87 | 41223 | 2812.09 | 0.75% |
| 2025-12-22 | 6.88 | 6.84 | -0.07 | -1.01% | 6.81 | 6.95 | 59920 | 4116.90 | 1.09% |
| 2025-12-19 | 6.79 | 6.91 | 0.14 | 2.07% | 6.77 | 6.93 | 46996 | 3226.23 | 0.85% |
| 2025-12-18 | 6.69 | 6.77 | 0.06 | 0.89% | 6.63 | 6.82 | 53394 | 3615.23 | 0.97% |
| 2025-12-17 | 6.70 | 6.71 | -0.01 | -0.15% | 6.60 | 6.74 | 51872 | 3462.68 | 0.94% |
| 2025-12-16 | 6.91 | 6.72 | -0.18 | -2.61% | 6.72 | 6.92 | 49710 | 3371.69 | 0.90% |
| 2025-12-15 | 6.90 | 6.90 | 0.00 | 0.00% | 6.84 | 6.95 | 53267 | 3671.76 | 0.97% |
| 2025-12-12 | 7.06 | 6.90 | -0.14 | -1.99% | 6.90 | 7.15 | 68816 | 4831.12 | 1.25% |
| 2025-12-11 | 7.35 | 7.04 | -0.27 | -3.69% | 7.03 | 7.35 | 70928 | 5062.78 | 1.29% |
| 2025-12-10 | 7.37 | 7.31 | -0.06 | -0.81% | 7.27 | 7.47 | 58329 | 4287.05 | 1.06% |
| 2025-12-09 | 7.35 | 7.37 | 0.02 | 0.27% | 7.29 | 7.45 | 52955 | 3908.76 | 0.96% |
| 2025-12-08 | 7.47 | 7.35 | -0.05 | -0.68% | 7.33 | 7.52 | 45832 | 3384.37 | 0.83% |
| 2025-12-05 | 7.45 | 7.40 | -0.03 | -0.40% | 7.36 | 7.47 | 58689 | 4350.98 | 1.07% |
| 2025-12-04 | 7.55 | 7.43 | -0.15 | -1.98% | 7.40 | 7.60 | 55320 | 4133.07 | 1.00% |
| 2025-12-03 | 7.63 | 7.58 | -0.02 | -0.26% | 7.45 | 7.72 | 73523 | 5559.15 | 1.33% |
| 2025-12-02 | 7.65 | 7.60 | -0.05 | -0.65% | 7.55 | 7.65 | 50557 | 3835.76 | 0.92% |
| 2025-12-01 | 7.66 | 7.65 | -0.01 | -0.13% | 7.57 | 7.73 | 80486 | 6156.45 | 1.46% |
| 2025-11-28 | 7.49 | 7.66 | 0.19 | 2.54% | 7.48 | 7.74 | 114142 | 8723.26 | 2.07% |
| 2025-11-27 | 7.45 | 7.47 | 0.00 | 0.00% | 7.39 | 7.54 | 53617 | 4006.09 | 0.97% |
| 2025-11-26 | 7.51 | 7.47 | -0.04 | -0.53% | 7.45 | 7.69 | 69309 | 5217.67 | 1.26% |
| 2025-11-25 | 7.36 | 7.51 | 0.16 | 2.18% | 7.36 | 7.59 | 73000 | 5488.16 | 1.33% |
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。
