| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 6.88 | 6.85 | -0.02 | -0.29% | 6.81 | 6.92 | 148352 | 10168.52 | 2.58% |
| 2025-08-22 | 6.93 | 6.87 | -0.05 | -0.72% | 6.82 | 6.95 | 123368 | 8465.81 | 2.14% |
| 2025-08-21 | 6.94 | 6.92 | -0.02 | -0.29% | 6.88 | 6.99 | 128155 | 8884.06 | 2.22% |
| 2025-08-20 | 6.90 | 6.94 | 0.00 | 0.00% | 6.87 | 6.95 | 104711 | 7238.99 | 1.82% |
| 2025-08-19 | 6.89 | 6.94 | 0.05 | 0.73% | 6.77 | 6.98 | 153144 | 10580.35 | 2.66% |
| 2025-08-18 | 6.78 | 6.89 | 0.11 | 1.62% | 6.78 | 6.98 | 187449 | 12968.85 | 3.25% |
| 2025-08-15 | 6.72 | 6.78 | -0.01 | -0.15% | 6.69 | 6.81 | 143022 | 9669.67 | 2.48% |
| 2025-08-14 | 6.91 | 6.79 | -0.10 | -1.45% | 6.76 | 7.05 | 184871 | 12770.17 | 3.21% |
| 2025-08-13 | 6.92 | 6.89 | -0.02 | -0.29% | 6.86 | 6.94 | 117754 | 8123.55 | 2.04% |
| 2025-08-12 | 6.98 | 6.91 | -0.06 | -0.86% | 6.84 | 6.99 | 145035 | 10019.24 | 2.52% |
| 2025-08-11 | 6.96 | 6.97 | 0.00 | 0.00% | 6.92 | 6.99 | 133766 | 9312.97 | 2.32% |
| 2025-08-08 | 6.95 | 6.97 | -0.01 | -0.14% | 6.89 | 7.02 | 133979 | 9305.81 | 2.33% |
| 2025-08-07 | 7.07 | 6.98 | -0.10 | -1.41% | 6.98 | 7.08 | 143483 | 10067.49 | 2.49% |
| 2025-08-06 | 7.12 | 7.08 | -0.08 | -1.12% | 7.02 | 7.24 | 210896 | 14915.97 | 3.66% |
| 2025-08-05 | 6.87 | 7.16 | 0.27 | 3.92% | 6.85 | 7.50 | 341339 | 24324.54 | 5.93% |
| 2025-08-04 | 6.90 | 6.89 | -0.03 | -0.43% | 6.80 | 6.93 | 127283 | 8743.83 | 2.21% |
| 2025-08-01 | 6.87 | 6.92 | 0.09 | 1.32% | 6.74 | 6.99 | 178512 | 12283.24 | 3.10% |
| 2025-07-31 | 7.04 | 6.83 | -0.19 | -2.71% | 6.81 | 7.09 | 213000 | 14753.79 | 3.70% |
| 2025-07-30 | 6.93 | 7.02 | 0.10 | 1.45% | 6.84 | 7.24 | 310943 | 21861.61 | 5.40% |
| 2025-07-29 | 7.11 | 6.92 | -0.02 | -0.29% | 6.82 | 7.11 | 228686 | 15803.03 | 3.97% |
| 2025-07-28 | 6.72 | 6.94 | 0.20 | 2.97% | 6.62 | 7.34 | 345493 | 24053.29 | 6.00% |
| 2025-07-25 | 6.72 | 6.74 | 0.04 | 0.60% | 6.67 | 6.79 | 103888 | 6990.99 | 1.80% |
| 2025-07-24 | 6.56 | 6.70 | 0.13 | 1.98% | 6.53 | 6.72 | 102997 | 6862.25 | 1.79% |
| 2025-07-23 | 6.70 | 6.57 | -0.12 | -1.79% | 6.56 | 6.71 | 110736 | 7323.06 | 1.92% |
| 2025-07-22 | 6.75 | 6.69 | -0.06 | -0.89% | 6.66 | 6.83 | 112905 | 7577.88 | 1.96% |
| 2025-07-21 | 6.65 | 6.75 | 0.07 | 1.05% | 6.64 | 6.76 | 93568 | 6287.64 | 1.62% |
| 2025-07-18 | 6.65 | 6.68 | 0.04 | 0.60% | 6.59 | 6.69 | 91720 | 6096.94 | 1.59% |
| 2025-07-17 | 6.63 | 6.64 | 0.02 | 0.30% | 6.60 | 6.72 | 83301 | 5541.44 | 1.45% |
| 2025-07-16 | 6.59 | 6.62 | 0.02 | 0.30% | 6.58 | 6.70 | 88434 | 5870.20 | 1.54% |
| 2025-07-15 | 6.65 | 6.60 | -0.08 | -1.20% | 6.48 | 6.68 | 100355 | 6583.09 | 1.74% |
| 2025-07-14 | 6.70 | 6.68 | -0.06 | -0.89% | 6.59 | 6.73 | 72678 | 4836.68 | 1.26% |
| 2025-07-11 | 6.75 | 6.74 | -0.01 | -0.15% | 6.62 | 6.77 | 109232 | 7311.52 | 1.90% |
| 2025-07-10 | 6.70 | 6.75 | 0.05 | 0.75% | 6.67 | 6.79 | 115477 | 7774.61 | 2.00% |
| 2025-07-09 | 6.68 | 6.70 | 0.02 | 0.30% | 6.66 | 6.84 | 150593 | 10154.37 | 2.61% |
| 2025-07-08 | 6.60 | 6.68 | 0.09 | 1.37% | 6.57 | 6.68 | 110792 | 7367.06 | 1.92% |
| 2025-07-07 | 6.42 | 6.59 | 0.17 | 2.65% | 6.38 | 6.60 | 118145 | 7731.27 | 2.05% |
| 2025-07-04 | 6.51 | 6.42 | -0.07 | -1.08% | 6.41 | 6.51 | 91243 | 5885.18 | 1.58% |
| 2025-07-03 | 6.50 | 6.49 | -0.03 | -0.46% | 6.46 | 6.58 | 77283 | 5029.00 | 1.34% |
| 2025-07-02 | 6.50 | 6.52 | -0.02 | -0.31% | 6.46 | 6.58 | 77114 | 5017.22 | 1.34% |
| 2025-07-01 | 6.61 | 6.54 | -0.07 | -1.06% | 6.47 | 6.63 | 107172 | 7020.70 | 1.86% |
| 2025-06-30 | 6.55 | 6.61 | 0.10 | 1.54% | 6.52 | 6.66 | 128305 | 8472.88 | 2.23% |
| 2025-06-27 | 6.48 | 6.51 | 0.02 | 0.31% | 6.45 | 6.54 | 105541 | 6850.99 | 1.83% |
| 2025-06-26 | 6.45 | 6.49 | 0.01 | 0.15% | 6.40 | 6.57 | 141633 | 9196.45 | 2.46% |
| 2025-06-25 | 6.45 | 6.48 | 0.04 | 0.62% | 6.34 | 6.51 | 152119 | 9780.52 | 2.64% |
| 2025-06-24 | 6.35 | 6.44 | 0.15 | 2.38% | 6.31 | 6.47 | 133105 | 8532.53 | 2.31% |
| 2025-06-23 | 6.10 | 6.29 | 0.08 | 1.29% | 6.06 | 6.31 | 163662 | 10228.13 | 2.84% |
| 2025-06-20 | 6.58 | 6.21 | -0.32 | -4.90% | 6.18 | 6.61 | 251922 | 15860.40 | 4.37% |
| 2025-06-19 | 6.27 | 6.53 | 0.23 | 3.65% | 6.18 | 6.74 | 388988 | 25230.79 | 6.75% |
| 2025-06-18 | 6.41 | 6.30 | -0.16 | -2.48% | 6.25 | 6.45 | 115579 | 7299.17 | 2.01% |
| 2025-06-17 | 6.57 | 6.46 | -0.09 | -1.37% | 6.40 | 6.60 | 122534 | 7900.67 | 2.13% |
| 2025-06-16 | 6.39 | 6.55 | 0.15 | 2.34% | 6.38 | 6.62 | 156817 | 10228.21 | 2.72% |
| 2025-06-13 | 6.64 | 6.40 | -0.27 | -4.05% | 6.36 | 6.72 | 239419 | 15534.81 | 4.16% |
| 2025-06-12 | 6.63 | 6.70 | 0.14 | 2.13% | 6.55 | 6.81 | 288081 | 19251.42 | 5.00% |
| 2025-06-11 | 6.40 | 6.56 | 0.15 | 2.34% | 6.40 | 6.72 | 334217 | 22036.60 | 5.80% |
| 2025-06-10 | 6.33 | 6.41 | 0.05 | 0.79% | 6.24 | 6.42 | 175896 | 11167.09 | 3.05% |
| 2025-06-09 | 6.27 | 6.36 | 0.11 | 1.76% | 6.25 | 6.37 | 109774 | 6945.25 | 1.91% |
| 2025-06-06 | 6.27 | 6.25 | -0.03 | -0.48% | 6.21 | 6.29 | 75278 | 4695.30 | 1.31% |
| 2025-06-05 | 6.20 | 6.28 | 0.05 | 0.80% | 6.20 | 6.28 | 119358 | 7454.59 | 2.07% |
| 2025-06-04 | 6.20 | 6.23 | 0.03 | 0.48% | 6.17 | 6.25 | 67544 | 4195.29 | 1.17% |
| 2025-06-03 | 6.13 | 6.20 | 0.07 | 1.14% | 6.10 | 6.24 | 86076 | 5331.27 | 1.49% |
| 2025-05-30 | 6.21 | 6.13 | -0.09 | -1.45% | 6.10 | 6.27 | 91560 | 5646.22 | 1.59% |
| 2025-05-29 | 6.08 | 6.22 | 0.14 | 2.30% | 6.03 | 6.24 | 103766 | 6407.21 | 1.80% |
| 2025-05-28 | 6.09 | 6.08 | -0.01 | -0.16% | 6.01 | 6.11 | 64417 | 3911.10 | 1.12% |
| 2025-05-27 | 6.10 | 6.09 | -0.01 | -0.16% | 6.02 | 6.11 | 57707 | 3500.06 | 1.00% |
| 2025-05-26 | 5.97 | 6.10 | 0.11 | 1.84% | 5.97 | 6.11 | 84983 | 5155.08 | 1.48% |
| 2025-05-23 | 6.16 | 5.99 | -0.17 | -2.76% | 5.99 | 6.20 | 112329 | 6841.40 | 1.95% |
| 2025-05-22 | 6.23 | 6.16 | -0.08 | -1.28% | 6.13 | 6.29 | 81608 | 5057.92 | 1.42% |
| 2025-05-21 | 6.31 | 6.24 | -0.08 | -1.27% | 6.23 | 6.32 | 99394 | 6215.71 | 1.73% |
| 2025-05-20 | 6.20 | 6.32 | 0.09 | 1.44% | 6.19 | 6.34 | 136501 | 8585.43 | 2.37% |
| 2025-05-19 | 6.14 | 6.23 | 0.08 | 1.30% | 6.11 | 6.25 | 112558 | 6978.70 | 1.95% |
| 2025-05-16 | 6.12 | 6.15 | 0.01 | 0.16% | 6.09 | 6.18 | 61093 | 3756.63 | 1.06% |
| 2025-05-15 | 6.17 | 6.14 | -0.05 | -0.81% | 6.09 | 6.20 | 83392 | 5117.84 | 1.45% |
| 2025-05-14 | 6.21 | 6.19 | -0.02 | -0.32% | 6.11 | 6.22 | 115935 | 7136.85 | 2.01% |
| 2025-05-13 | 6.25 | 6.21 | 0.01 | 0.16% | 6.19 | 6.33 | 105812 | 6597.79 | 1.84% |
| 2025-05-12 | 6.28 | 6.20 | -0.01 | -0.16% | 6.17 | 6.29 | 96388 | 5977.91 | 1.67% |
| 2025-05-09 | 6.32 | 6.21 | -0.13 | -2.05% | 6.19 | 6.33 | 120007 | 7481.51 | 2.08% |
| 2025-05-08 | 6.24 | 6.34 | 0.08 | 1.28% | 6.21 | 6.37 | 149383 | 9432.96 | 2.59% |
| 2025-05-07 | 6.20 | 6.26 | 0.07 | 1.13% | 6.19 | 6.28 | 196844 | 12264.57 | 3.42% |
| 2025-05-06 | 6.05 | 6.19 | 0.16 | 2.65% | 6.03 | 6.20 | 165449 | 10171.16 | 2.87% |
| 2025-04-30 | 6.04 | 6.03 | -0.01 | -0.17% | 6.01 | 6.12 | 140127 | 8509.86 | 2.43% |
读者传媒(603999)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。
