| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 7.23 | 7.35 | 0.20 | 2.80% | 7.16 | 7.38 | 64940 | 4726.47 | 1.18% |
| 2025-11-21 | 7.23 | 7.15 | -0.16 | -2.19% | 7.07 | 7.44 | 78092 | 5644.62 | 1.42% |
| 2025-11-20 | 7.44 | 7.31 | -0.07 | -0.95% | 7.24 | 7.47 | 70753 | 5198.75 | 1.28% |
| 2025-11-19 | 7.62 | 7.38 | -0.24 | -3.15% | 7.36 | 7.63 | 82981 | 6180.29 | 1.51% |
| 2025-11-18 | 7.66 | 7.62 | -0.03 | -0.39% | 7.55 | 7.67 | 49029 | 3723.70 | 0.89% |
| 2025-11-17 | 7.64 | 7.65 | 0.01 | 0.13% | 7.50 | 7.65 | 67979 | 5170.52 | 1.23% |
| 2025-11-14 | 7.62 | 7.64 | -0.05 | -0.65% | 7.60 | 7.76 | 72119 | 5537.97 | 1.31% |
| 2025-11-13 | 7.64 | 7.69 | 0.02 | 0.26% | 7.60 | 7.70 | 73070 | 5594.11 | 1.33% |
| 2025-11-12 | 7.64 | 7.67 | 0.05 | 0.66% | 7.61 | 7.70 | 76951 | 5887.09 | 1.40% |
| 2025-11-11 | 7.68 | 7.62 | -0.07 | -0.91% | 7.60 | 7.75 | 118762 | 9106.51 | 2.16% |
| 2025-11-10 | 7.60 | 7.69 | 0.06 | 0.79% | 7.60 | 7.90 | 154906 | 11981.02 | 2.81% |
| 2025-11-07 | 7.62 | 7.63 | 0.00 | 0.00% | 7.58 | 7.80 | 211342 | 16212.47 | 3.84% |
| 2025-11-06 | 7.89 | 7.63 | -0.34 | -4.27% | 7.57 | 7.90 | 377058 | 28886.49 | 6.84% |
| 2025-11-05 | 7.38 | 7.97 | 0.52 | 6.98% | 7.36 | 8.20 | 300425 | 23812.08 | 5.45% |
| 2025-11-04 | 7.39 | 7.45 | 0.06 | 0.81% | 7.32 | 7.46 | 72103 | 5339.52 | 1.31% |
| 2025-11-03 | 7.23 | 7.39 | 0.17 | 2.35% | 7.19 | 7.41 | 75979 | 5564.60 | 1.38% |
| 2025-10-31 | 7.10 | 7.22 | 0.13 | 1.83% | 7.08 | 7.23 | 67136 | 4828.85 | 1.22% |
| 2025-10-30 | 7.15 | 7.09 | -0.06 | -0.84% | 7.06 | 7.20 | 64139 | 4571.31 | 1.16% |
| 2025-10-29 | 7.23 | 7.15 | -0.12 | -1.65% | 7.07 | 7.26 | 52134 | 3716.97 | 0.95% |
| 2025-10-28 | 7.15 | 7.27 | 0.08 | 1.11% | 7.13 | 7.33 | 50404 | 3649.11 | 0.91% |
| 2025-10-27 | 7.32 | 7.19 | -0.04 | -0.55% | 7.08 | 7.32 | 71889 | 5152.65 | 1.30% |
| 2025-10-24 | 7.36 | 7.23 | -0.10 | -1.36% | 7.20 | 7.36 | 49722 | 3605.93 | 0.90% |
| 2025-10-23 | 7.21 | 7.33 | 0.13 | 1.81% | 7.18 | 7.35 | 62358 | 4526.71 | 1.13% |
| 2025-10-22 | 7.10 | 7.20 | 0.09 | 1.27% | 7.09 | 7.26 | 61876 | 4460.76 | 1.12% |
| 2025-10-21 | 6.84 | 7.11 | 0.26 | 3.80% | 6.84 | 7.14 | 69837 | 4912.84 | 1.27% |
| 2025-10-20 | 6.89 | 6.85 | 0.01 | 0.15% | 6.79 | 6.90 | 33882 | 2314.92 | 0.62% |
| 2025-10-17 | 6.87 | 6.84 | -0.06 | -0.87% | 6.84 | 6.95 | 41597 | 2867.46 | 0.76% |
| 2025-10-16 | 6.95 | 6.90 | -0.03 | -0.43% | 6.87 | 6.99 | 44071 | 3050.39 | 0.80% |
| 2025-10-15 | 6.86 | 6.93 | 0.07 | 1.02% | 6.84 | 6.95 | 55930 | 3865.85 | 1.02% |
| 2025-10-14 | 6.89 | 6.86 | -0.01 | -0.15% | 6.83 | 6.96 | 57166 | 3931.02 | 1.04% |
| 2025-10-13 | 6.76 | 6.87 | -0.02 | -0.29% | 6.61 | 6.87 | 56003 | 3800.33 | 1.02% |
| 2025-10-10 | 6.77 | 6.89 | 0.11 | 1.62% | 6.75 | 6.91 | 65021 | 4459.32 | 1.18% |
| 2025-10-09 | 6.92 | 6.78 | -0.15 | -2.16% | 6.73 | 6.96 | 73277 | 4974.48 | 1.33% |
| 2025-09-30 | 6.92 | 6.93 | 0.05 | 0.73% | 6.87 | 7.01 | 51323 | 3562.07 | 0.93% |
| 2025-09-29 | 6.75 | 6.88 | 0.09 | 1.33% | 6.74 | 6.93 | 75366 | 5160.44 | 1.37% |
| 2025-09-26 | 6.76 | 6.79 | 0.01 | 0.15% | 6.69 | 6.84 | 52972 | 3584.62 | 0.96% |
| 2025-09-25 | 6.85 | 6.78 | -0.09 | -1.31% | 6.76 | 6.93 | 54938 | 3753.69 | 1.00% |
| 2025-09-24 | 6.71 | 6.87 | 0.16 | 2.38% | 6.66 | 6.88 | 52278 | 3561.59 | 0.95% |
| 2025-09-23 | 6.90 | 6.71 | -0.23 | -3.31% | 6.58 | 6.94 | 83029 | 5558.09 | 1.51% |
| 2025-09-22 | 6.99 | 6.94 | -0.08 | -1.14% | 6.80 | 7.02 | 39166 | 2709.67 | 0.71% |
| 2025-09-19 | 7.10 | 7.02 | -0.07 | -0.99% | 6.93 | 7.14 | 52262 | 3660.93 | 0.95% |
| 2025-09-18 | 7.29 | 7.09 | -0.19 | -2.61% | 7.04 | 7.29 | 68213 | 4890.63 | 1.24% |
| 2025-09-17 | 7.29 | 7.28 | -0.04 | -0.55% | 7.22 | 7.34 | 45757 | 3317.63 | 0.83% |
| 2025-09-16 | 7.34 | 7.32 | -0.03 | -0.41% | 7.24 | 7.38 | 48907 | 3573.36 | 0.89% |
| 2025-09-15 | 7.48 | 7.35 | -0.10 | -1.34% | 7.28 | 7.49 | 58590 | 4300.44 | 1.06% |
| 2025-09-12 | 7.59 | 7.45 | -0.06 | -0.80% | 7.41 | 7.68 | 71248 | 5342.19 | 1.29% |
| 2025-09-11 | 7.46 | 7.51 | 0.06 | 0.81% | 7.28 | 7.54 | 79881 | 5932.61 | 1.45% |
| 2025-09-10 | 7.41 | 7.45 | 0.05 | 0.68% | 7.34 | 7.53 | 71412 | 5321.16 | 1.30% |
| 2025-09-09 | 7.27 | 7.40 | 0.11 | 1.51% | 7.26 | 7.43 | 85809 | 6319.78 | 1.56% |
| 2025-09-08 | 7.15 | 7.29 | 0.12 | 1.67% | 7.15 | 7.32 | 60137 | 4369.97 | 1.09% |
| 2025-09-05 | 7.07 | 7.17 | 0.13 | 1.85% | 6.87 | 7.24 | 67915 | 4812.92 | 1.23% |
| 2025-09-04 | 6.93 | 7.04 | 0.13 | 1.88% | 6.88 | 7.09 | 71738 | 5033.03 | 1.30% |
| 2025-09-03 | 7.11 | 6.91 | -0.19 | -2.68% | 6.90 | 7.13 | 65258 | 4557.17 | 1.18% |
| 2025-09-02 | 7.15 | 7.10 | -0.12 | -1.66% | 7.00 | 7.27 | 66089 | 4692.31 | 1.20% |
| 2025-09-01 | 7.09 | 7.22 | 0.21 | 3.00% | 7.08 | 7.35 | 117054 | 8451.54 | 2.12% |
| 2025-08-29 | 7.12 | 7.01 | -0.11 | -1.54% | 6.96 | 7.14 | 57782 | 4060.90 | 1.05% |
| 2025-08-28 | 7.16 | 7.12 | 0.00 | 0.00% | 6.85 | 7.27 | 79060 | 5588.24 | 1.44% |
| 2025-08-27 | 7.39 | 7.12 | -0.25 | -3.39% | 7.11 | 7.42 | 67276 | 4893.05 | 1.22% |
| 2025-08-26 | 7.26 | 7.37 | 0.09 | 1.24% | 7.20 | 7.39 | 62010 | 4554.73 | 1.13% |
| 2025-08-25 | 7.30 | 7.28 | 0.01 | 0.14% | 7.20 | 7.35 | 67930 | 4932.16 | 1.23% |
| 2025-08-22 | 7.30 | 7.27 | -0.03 | -0.41% | 7.19 | 7.35 | 60913 | 4414.43 | 1.11% |
| 2025-08-21 | 7.31 | 7.30 | 0.03 | 0.41% | 7.21 | 7.34 | 49937 | 3640.13 | 0.91% |
| 2025-08-20 | 7.29 | 7.33 | 0.02 | 0.27% | 7.22 | 7.36 | 51992 | 3783.48 | 0.94% |
| 2025-08-19 | 7.16 | 7.31 | 0.15 | 2.09% | 7.06 | 7.39 | 68809 | 4983.62 | 1.25% |
| 2025-08-18 | 7.11 | 7.16 | 0.08 | 1.13% | 7.10 | 7.30 | 70299 | 5075.20 | 1.28% |
| 2025-08-15 | 7.05 | 7.08 | 0.01 | 0.14% | 7.03 | 7.12 | 56296 | 3985.87 | 1.02% |
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。
