| 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 | 7.22 | 7.10 | -0.19 | -2.61% | 7.07 | 7.35 | 222618 | 16060.32 | 3.86% |
| 2025-12-11 | 7.50 | 7.29 | -0.11 | -1.49% | 7.25 | 7.61 | 217935 | 16174.70 | 3.78% |
| 2025-12-10 | 7.45 | 7.40 | -0.10 | -1.33% | 7.22 | 7.46 | 211297 | 15640.65 | 3.67% |
| 2025-12-09 | 7.42 | 7.50 | 0.14 | 1.90% | 7.35 | 7.65 | 300492 | 22510.61 | 5.22% |
| 2025-12-08 | 7.28 | 7.36 | 0.10 | 1.38% | 7.27 | 7.51 | 265182 | 19529.13 | 4.60% |
| 2025-12-05 | 7.28 | 7.26 | -0.09 | -1.22% | 7.11 | 7.33 | 307321 | 22216.74 | 5.34% |
| 2025-12-04 | 7.60 | 7.35 | -0.37 | -4.79% | 7.28 | 7.68 | 478771 | 35493.05 | 8.31% |
| 2025-12-03 | 7.68 | 7.72 | 0.02 | 0.26% | 7.60 | 8.40 | 606368 | 47308.06 | 10.53% |
| 2025-12-02 | 7.73 | 7.70 | -0.23 | -2.90% | 7.65 | 8.13 | 671363 | 52185.84 | 11.66% |
| 2025-12-01 | 8.35 | 7.93 | -0.02 | -0.25% | 7.76 | 8.75 | 1028941 | 84476.98 | 17.86% |
| 2025-11-28 | 7.18 | 7.95 | 0.72 | 9.96% | 7.18 | 7.95 | 274981 | 21372.30 | 4.77% |
| 2025-11-27 | 7.13 | 7.23 | 0.07 | 0.98% | 7.09 | 7.34 | 178586 | 12856.13 | 3.10% |
| 2025-11-26 | 7.10 | 7.16 | 0.05 | 0.70% | 7.04 | 7.20 | 139618 | 9944.38 | 2.42% |
| 2025-11-25 | 7.08 | 7.11 | 0.08 | 1.14% | 7.05 | 7.22 | 136651 | 9760.53 | 2.37% |
| 2025-11-24 | 6.77 | 7.03 | 0.31 | 4.61% | 6.77 | 7.05 | 144138 | 9997.26 | 2.50% |
| 2025-11-21 | 6.81 | 6.72 | -0.18 | -2.61% | 6.68 | 6.98 | 101041 | 6873.30 | 1.75% |
| 2025-11-20 | 6.96 | 6.90 | -0.03 | -0.43% | 6.82 | 6.97 | 81231 | 5600.33 | 1.41% |
| 2025-11-19 | 7.10 | 6.93 | -0.16 | -2.26% | 6.88 | 7.10 | 121286 | 8432.86 | 2.11% |
| 2025-11-18 | 6.98 | 7.09 | 0.10 | 1.43% | 6.96 | 7.10 | 116455 | 8195.51 | 2.02% |
| 2025-11-17 | 7.01 | 6.99 | 0.02 | 0.29% | 6.88 | 7.01 | 66930 | 4665.18 | 1.16% |
| 2025-11-14 | 6.95 | 6.97 | 0.02 | 0.29% | 6.92 | 7.02 | 77402 | 5413.88 | 1.34% |
| 2025-11-13 | 6.95 | 6.95 | 0.00 | 0.00% | 6.88 | 6.96 | 52638 | 3646.11 | 0.91% |
| 2025-11-12 | 6.94 | 6.95 | -0.01 | -0.14% | 6.91 | 7.04 | 65426 | 4554.14 | 1.14% |
| 2025-11-11 | 6.95 | 6.96 | 0.02 | 0.29% | 6.91 | 7.00 | 70049 | 4863.40 | 1.22% |
| 2025-11-10 | 6.92 | 6.94 | 0.03 | 0.43% | 6.88 | 6.99 | 68212 | 4737.45 | 1.18% |
| 2025-11-07 | 6.94 | 6.91 | -0.03 | -0.43% | 6.90 | 7.01 | 88095 | 6115.39 | 1.53% |
| 2025-11-06 | 7.03 | 6.94 | -0.09 | -1.28% | 6.87 | 7.03 | 104743 | 7251.99 | 1.82% |
| 2025-11-05 | 6.90 | 7.03 | 0.07 | 1.01% | 6.87 | 7.08 | 158714 | 11102.71 | 2.76% |
| 2025-11-04 | 6.90 | 6.96 | 0.03 | 0.43% | 6.84 | 6.97 | 125562 | 8704.48 | 2.18% |
| 2025-11-03 | 6.78 | 6.93 | 0.19 | 2.82% | 6.77 | 6.94 | 149774 | 10305.31 | 2.60% |
| 2025-10-31 | 6.62 | 6.74 | 0.16 | 2.43% | 6.61 | 6.76 | 111465 | 7483.59 | 1.94% |
| 2025-10-30 | 6.67 | 6.58 | -0.09 | -1.35% | 6.58 | 6.71 | 84263 | 5596.40 | 1.46% |
| 2025-10-29 | 6.67 | 6.67 | 0.00 | 0.00% | 6.59 | 6.69 | 84728 | 5636.58 | 1.47% |
| 2025-10-28 | 6.58 | 6.67 | 0.02 | 0.30% | 6.53 | 6.69 | 68550 | 4558.25 | 1.19% |
| 2025-10-27 | 6.73 | 6.65 | -0.06 | -0.89% | 6.60 | 6.75 | 77036 | 5128.93 | 1.34% |
| 2025-10-24 | 6.73 | 6.71 | -0.03 | -0.45% | 6.66 | 6.74 | 84302 | 5643.69 | 1.46% |
| 2025-10-23 | 6.62 | 6.74 | 0.12 | 1.81% | 6.61 | 6.74 | 122193 | 8174.36 | 2.12% |
| 2025-10-22 | 6.59 | 6.62 | 0.06 | 0.91% | 6.56 | 6.66 | 75589 | 5010.53 | 1.31% |
| 2025-10-21 | 6.42 | 6.56 | 0.14 | 2.18% | 6.42 | 6.58 | 78662 | 5135.18 | 1.37% |
| 2025-10-20 | 6.35 | 6.42 | 0.09 | 1.42% | 6.32 | 6.42 | 38519 | 2453.63 | 0.67% |
| 2025-10-17 | 6.47 | 6.33 | -0.17 | -2.62% | 6.31 | 6.50 | 71419 | 4578.62 | 1.24% |
| 2025-10-16 | 6.38 | 6.50 | 0.12 | 1.88% | 6.32 | 6.54 | 93731 | 6014.06 | 1.63% |
| 2025-10-15 | 6.31 | 6.38 | 0.08 | 1.27% | 6.30 | 6.39 | 55630 | 3534.88 | 0.97% |
| 2025-10-14 | 6.37 | 6.30 | -0.06 | -0.94% | 6.30 | 6.42 | 57924 | 3678.11 | 1.01% |
| 2025-10-13 | 6.25 | 6.36 | -0.05 | -0.78% | 6.22 | 6.38 | 64949 | 4096.40 | 1.13% |
| 2025-10-10 | 6.34 | 6.41 | 0.03 | 0.47% | 6.34 | 6.44 | 47655 | 3052.36 | 0.83% |
| 2025-10-09 | 6.44 | 6.38 | -0.05 | -0.78% | 6.33 | 6.46 | 62843 | 4012.40 | 1.09% |
| 2025-09-30 | 6.43 | 6.43 | 0.03 | 0.47% | 6.38 | 6.46 | 47732 | 3063.61 | 0.83% |
| 2025-09-29 | 6.35 | 6.40 | 0.03 | 0.47% | 6.24 | 6.41 | 52845 | 3352.26 | 0.92% |
| 2025-09-26 | 6.34 | 6.37 | 0.00 | 0.00% | 6.29 | 6.40 | 46758 | 2972.18 | 0.81% |
| 2025-09-25 | 6.46 | 6.37 | -0.10 | -1.55% | 6.35 | 6.49 | 48439 | 3111.28 | 0.84% |
| 2025-09-24 | 6.29 | 6.47 | 0.16 | 2.54% | 6.26 | 6.47 | 68134 | 4366.45 | 1.18% |
| 2025-09-23 | 6.36 | 6.31 | -0.08 | -1.25% | 6.17 | 6.39 | 80499 | 5038.33 | 1.40% |
| 2025-09-22 | 6.52 | 6.39 | -0.11 | -1.69% | 6.35 | 6.53 | 65743 | 4225.25 | 1.14% |
| 2025-09-19 | 6.50 | 6.50 | 0.03 | 0.46% | 6.35 | 6.54 | 77447 | 4979.89 | 1.34% |
| 2025-09-18 | 6.65 | 6.47 | -0.20 | -3.00% | 6.42 | 6.68 | 107330 | 7042.96 | 1.86% |
| 2025-09-17 | 6.72 | 6.67 | -0.05 | -0.74% | 6.66 | 6.73 | 71917 | 4810.19 | 1.25% |
| 2025-09-16 | 6.72 | 6.72 | 0.03 | 0.45% | 6.67 | 6.76 | 66285 | 4454.07 | 1.15% |
| 2025-09-15 | 6.69 | 6.69 | -0.02 | -0.30% | 6.63 | 6.73 | 56103 | 3746.05 | 0.97% |
| 2025-09-12 | 6.74 | 6.71 | -0.04 | -0.59% | 6.71 | 6.78 | 70220 | 4735.53 | 1.22% |
| 2025-09-11 | 6.80 | 6.75 | -0.02 | -0.30% | 6.63 | 6.80 | 81158 | 5435.35 | 1.41% |
| 2025-09-10 | 6.67 | 6.77 | 0.11 | 1.65% | 6.63 | 6.79 | 107274 | 7235.96 | 1.86% |
| 2025-09-09 | 6.68 | 6.66 | -0.01 | -0.15% | 6.60 | 6.69 | 54304 | 3605.03 | 0.94% |
| 2025-09-08 | 6.60 | 6.67 | 0.08 | 1.21% | 6.57 | 6.68 | 63242 | 4194.34 | 1.10% |
| 2025-09-05 | 6.56 | 6.59 | 0.05 | 0.76% | 6.44 | 6.59 | 67961 | 4439.46 | 1.18% |
| 2025-09-04 | 6.50 | 6.54 | 0.06 | 0.93% | 6.47 | 6.61 | 86610 | 5671.95 | 1.50% |
| 2025-09-03 | 6.61 | 6.48 | -0.16 | -2.41% | 6.47 | 6.68 | 78655 | 5155.29 | 1.37% |
| 2025-09-02 | 6.70 | 6.64 | -0.08 | -1.19% | 6.55 | 6.70 | 82846 | 5490.49 | 1.44% |
| 2025-09-01 | 6.67 | 6.72 | 0.07 | 1.05% | 6.61 | 6.78 | 85704 | 5747.64 | 1.49% |
| 2025-08-29 | 6.69 | 6.65 | -0.05 | -0.75% | 6.63 | 6.74 | 91067 | 6079.89 | 1.58% |
| 2025-08-28 | 6.65 | 6.70 | 0.04 | 0.60% | 6.47 | 6.76 | 144120 | 9556.70 | 2.50% |
| 2025-08-27 | 6.87 | 6.66 | -0.21 | -3.06% | 6.66 | 6.90 | 150449 | 10195.11 | 2.61% |
| 2025-08-26 | 6.85 | 6.87 | 0.02 | 0.29% | 6.81 | 6.92 | 116510 | 8015.11 | 2.02% |
| 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% |
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。
