| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.79 | 7.25 | 0.39 | 5.69% | 6.71 | 7.55 | 900811 | 65998.72 | 15.64% |
| 2025-04-02 | 7.01 | 6.86 | -0.24 | -3.38% | 6.82 | 7.38 | 403361 | 28456.96 | 7.00% |
| 2025-04-01 | 7.05 | 7.10 | -0.06 | -0.84% | 6.92 | 7.10 | 453350 | 31677.12 | 7.87% |
| 2025-03-31 | 6.67 | 7.16 | 0.22 | 3.17% | 6.67 | 7.32 | 721476 | 50936.01 | 12.53% |
| 2025-03-28 | 6.50 | 6.94 | 0.29 | 4.36% | 6.42 | 7.29 | 719597 | 48980.83 | 12.49% |
| 2025-03-27 | 6.75 | 6.65 | -0.10 | -1.48% | 6.58 | 6.87 | 317418 | 21224.14 | 5.51% |
| 2025-03-26 | 6.70 | 6.75 | -0.13 | -1.89% | 6.65 | 6.82 | 464365 | 31306.86 | 8.06% |
| 2025-03-25 | 6.72 | 6.88 | -0.01 | -0.15% | 6.68 | 7.14 | 778613 | 53342.38 | 13.52% |
| 2025-03-24 | 6.24 | 6.89 | 0.63 | 10.06% | 6.18 | 6.89 | 582457 | 38704.48 | 10.11% |
| 2025-03-21 | 6.31 | 6.26 | -0.07 | -1.11% | 6.25 | 6.37 | 95950 | 6048.43 | 1.67% |
| 2025-03-20 | 6.39 | 6.33 | -0.08 | -1.25% | 6.32 | 6.45 | 97810 | 6237.95 | 1.70% |
| 2025-03-19 | 6.44 | 6.41 | -0.05 | -0.77% | 6.37 | 6.46 | 85387 | 5464.90 | 1.48% |
| 2025-03-18 | 6.47 | 6.46 | -0.01 | -0.15% | 6.39 | 6.50 | 72779 | 4690.20 | 1.26% |
| 2025-03-17 | 6.50 | 6.47 | -0.03 | -0.46% | 6.42 | 6.55 | 85031 | 5507.10 | 1.48% |
| 2025-03-14 | 6.34 | 6.50 | 0.13 | 2.04% | 6.32 | 6.50 | 111566 | 7185.24 | 1.94% |
| 2025-03-13 | 6.46 | 6.37 | -0.11 | -1.70% | 6.27 | 6.48 | 105005 | 6674.35 | 1.82% |
| 2025-03-12 | 6.38 | 6.48 | 0.10 | 1.57% | 6.38 | 6.58 | 134903 | 8758.00 | 2.34% |
| 2025-03-11 | 6.20 | 6.38 | 0.10 | 1.59% | 6.20 | 6.38 | 74470 | 4694.55 | 1.29% |
| 2025-03-10 | 6.34 | 6.28 | -0.06 | -0.95% | 6.21 | 6.38 | 96500 | 6050.90 | 1.68% |
| 2025-03-07 | 6.40 | 6.34 | -0.05 | -0.78% | 6.30 | 6.52 | 125251 | 8032.85 | 2.17% |
| 2025-03-06 | 6.17 | 6.39 | 0.22 | 3.57% | 6.17 | 6.43 | 144187 | 9124.06 | 2.50% |
| 2025-03-05 | 6.17 | 6.17 | -0.02 | -0.32% | 6.06 | 6.20 | 71621 | 4382.54 | 1.24% |
| 2025-03-04 | 6.09 | 6.19 | 0.10 | 1.64% | 6.03 | 6.20 | 76139 | 4677.30 | 1.32% |
| 2025-03-03 | 6.14 | 6.09 | 0.01 | 0.16% | 6.06 | 6.20 | 106121 | 6509.50 | 1.84% |
| 2025-02-28 | 6.29 | 6.08 | -0.24 | -3.80% | 6.06 | 6.30 | 128876 | 7956.59 | 2.24% |
| 2025-02-27 | 6.42 | 6.32 | -0.10 | -1.56% | 6.25 | 6.49 | 150601 | 9563.85 | 2.61% |
| 2025-02-26 | 6.46 | 6.42 | 0.00 | 0.00% | 6.38 | 6.55 | 133078 | 8562.42 | 2.31% |
| 2025-02-25 | 6.38 | 6.42 | -0.04 | -0.62% | 6.36 | 6.68 | 173564 | 11254.22 | 3.01% |
| 2025-02-24 | 6.48 | 6.46 | -0.05 | -0.77% | 6.37 | 6.54 | 177980 | 11477.93 | 3.09% |
| 2025-02-21 | 6.55 | 6.51 | -0.09 | -1.36% | 6.39 | 6.60 | 327804 | 21236.77 | 5.69% |
| 2025-02-20 | 6.32 | 6.60 | 0.26 | 4.10% | 6.30 | 6.97 | 384604 | 25634.82 | 6.68% |
| 2025-02-19 | 6.28 | 6.34 | 0.08 | 1.28% | 6.21 | 6.36 | 83248 | 5254.81 | 1.45% |
| 2025-02-18 | 6.53 | 6.26 | -0.28 | -4.28% | 6.22 | 6.56 | 103021 | 6563.68 | 1.79% |
| 2025-02-17 | 6.53 | 6.54 | 0.02 | 0.31% | 6.41 | 6.57 | 112294 | 7315.58 | 1.95% |
| 2025-02-14 | 6.55 | 6.52 | -0.01 | -0.15% | 6.37 | 6.56 | 122218 | 7897.38 | 2.12% |
| 2025-02-13 | 6.57 | 6.53 | -0.03 | -0.46% | 6.46 | 6.63 | 112395 | 7342.76 | 1.95% |
| 2025-02-12 | 6.50 | 6.56 | 0.04 | 0.61% | 6.47 | 6.62 | 120822 | 7921.35 | 2.10% |
| 2025-02-11 | 6.50 | 6.52 | 0.06 | 0.93% | 6.35 | 6.54 | 127372 | 8220.58 | 2.21% |
| 2025-02-10 | 6.25 | 6.46 | 0.21 | 3.36% | 6.23 | 6.46 | 124817 | 7959.60 | 2.17% |
| 2025-02-07 | 6.26 | 6.25 | 0.00 | 0.00% | 6.18 | 6.38 | 113041 | 7119.23 | 1.96% |
| 2025-02-06 | 6.22 | 6.25 | 0.02 | 0.32% | 6.15 | 6.26 | 93652 | 5827.72 | 1.63% |
| 2025-02-05 | 6.21 | 6.23 | 0.12 | 1.96% | 6.14 | 6.25 | 80931 | 5020.10 | 1.41% |
| 2025-01-27 | 6.10 | 6.11 | 0.02 | 0.33% | 6.09 | 6.23 | 87004 | 5350.57 | 1.51% |
| 2025-01-24 | 5.92 | 6.09 | 0.15 | 2.53% | 5.85 | 6.09 | 93788 | 5631.93 | 1.63% |
| 2025-01-23 | 5.96 | 5.94 | 0.06 | 1.02% | 5.90 | 6.04 | 82529 | 4938.83 | 1.43% |
| 2025-01-22 | 5.94 | 5.88 | -0.08 | -1.34% | 5.85 | 5.96 | 74264 | 4380.31 | 1.29% |
| 2025-01-21 | 6.01 | 5.96 | -0.02 | -0.33% | 5.87 | 6.05 | 74969 | 4456.03 | 1.30% |
| 2025-01-20 | 6.00 | 5.98 | 0.07 | 1.18% | 5.91 | 6.07 | 85506 | 5125.09 | 1.48% |
| 2025-01-17 | 5.91 | 5.91 | -0.03 | -0.51% | 5.84 | 5.96 | 70712 | 4174.37 | 1.23% |
| 2025-01-16 | 5.95 | 5.94 | 0.05 | 0.85% | 5.87 | 6.08 | 95433 | 5699.27 | 1.66% |
| 2025-01-15 | 5.90 | 5.89 | 0.09 | 1.55% | 5.80 | 5.97 | 118870 | 6998.06 | 2.06% |
| 2025-01-14 | 5.52 | 5.80 | 0.33 | 6.03% | 5.48 | 5.80 | 120960 | 6880.57 | 2.10% |
| 2025-01-13 | 5.40 | 5.47 | -0.01 | -0.18% | 5.27 | 5.53 | 82086 | 4440.19 | 1.43% |
| 2025-01-10 | 5.79 | 5.48 | -0.30 | -5.19% | 5.46 | 5.81 | 127074 | 7165.86 | 2.21% |
| 2025-01-09 | 5.71 | 5.78 | 0.03 | 0.52% | 5.69 | 5.83 | 104832 | 6058.32 | 1.82% |
| 2025-01-08 | 5.72 | 5.75 | 0.00 | 0.00% | 5.59 | 5.84 | 111828 | 6407.30 | 1.94% |
| 2025-01-07 | 5.69 | 5.75 | 0.09 | 1.59% | 5.60 | 5.75 | 106992 | 6069.95 | 1.86% |
| 2025-01-06 | 5.70 | 5.66 | -0.06 | -1.05% | 5.43 | 5.72 | 120905 | 6795.59 | 2.10% |
| 2025-01-03 | 6.13 | 5.72 | -0.39 | -6.38% | 5.67 | 6.15 | 150484 | 8786.62 | 2.61% |
| 2025-01-02 | 6.19 | 6.11 | -0.04 | -0.65% | 6.02 | 6.30 | 120961 | 7484.88 | 2.10% |
| 2024-12-31 | 6.29 | 6.15 | -0.15 | -2.38% | 6.12 | 6.36 | 112427 | 7010.45 | 1.95% |
| 2024-12-30 | 6.41 | 6.30 | -0.10 | -1.56% | 6.19 | 6.42 | 109581 | 6883.10 | 1.90% |
| 2024-12-27 | 6.34 | 6.40 | 0.08 | 1.27% | 6.26 | 6.51 | 146530 | 9419.05 | 2.54% |
| 2024-12-26 | 6.19 | 6.32 | 0.13 | 2.10% | 6.19 | 6.40 | 127203 | 8006.35 | 2.21% |
| 2024-12-25 | 6.31 | 6.19 | -0.07 | -1.12% | 6.03 | 6.33 | 160214 | 9894.29 | 2.78% |
| 2024-12-24 | 6.33 | 6.26 | -0.06 | -0.95% | 6.15 | 6.38 | 151360 | 9455.87 | 2.63% |
| 2024-12-23 | 6.89 | 6.32 | -0.53 | -7.74% | 6.30 | 6.89 | 252127 | 16408.34 | 4.38% |
| 2024-12-20 | 6.90 | 6.85 | -0.05 | -0.72% | 6.82 | 6.99 | 197879 | 13613.67 | 3.44% |
| 2024-12-19 | 6.96 | 6.90 | -0.15 | -2.13% | 6.68 | 7.04 | 328605 | 22493.70 | 5.70% |
| 2024-12-18 | 7.05 | 7.05 | -0.03 | -0.42% | 6.93 | 7.28 | 401390 | 28565.55 | 6.97% |
| 2024-12-17 | 7.56 | 7.08 | -0.68 | -8.76% | 6.99 | 7.79 | 562290 | 40762.00 | 9.76% |
| 2024-12-16 | 8.04 | 7.76 | -0.03 | -0.39% | 7.50 | 8.57 | 915673 | 73903.28 | 15.90% |
| 2024-12-13 | 7.08 | 7.79 | 0.71 | 10.03% | 7.01 | 7.79 | 196250 | 14955.77 | 3.41% |
| 2024-12-12 | 7.00 | 7.08 | 0.07 | 1.00% | 6.81 | 7.22 | 356634 | 24965.06 | 6.19% |
| 2024-12-11 | 6.76 | 7.01 | 0.22 | 3.24% | 6.76 | 7.18 | 407971 | 28467.33 | 7.08% |
| 2024-12-10 | 7.05 | 6.79 | -0.11 | -1.59% | 6.78 | 7.15 | 463818 | 32085.77 | 8.05% |
| 2024-12-09 | 7.55 | 6.90 | -0.01 | -0.14% | 6.90 | 7.55 | 725547 | 51598.30 | 12.60% |
| 2024-12-06 | 6.36 | 6.91 | 0.63 | 10.03% | 6.36 | 6.91 | 444333 | 30043.87 | 7.71% |
| 2024-12-05 | 6.16 | 6.28 | 0.12 | 1.95% | 6.14 | 6.30 | 96883 | 6065.08 | 1.68% |
| 2024-12-04 | 6.34 | 6.16 | -0.20 | -3.14% | 6.10 | 6.38 | 104768 | 6495.96 | 1.82% |
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。
