| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 6.87 | 6.83 | -0.06 | -0.87% | 6.80 | 6.93 | 110443 | 7562.37 | 1.92% |
| 2026-03-26 | 7.03 | 6.89 | -0.13 | -1.85% | 6.86 | 7.11 | 100937 | 7012.19 | 1.75% |
| 2026-03-25 | 6.83 | 7.02 | 0.20 | 2.93% | 6.78 | 7.06 | 73761 | 5153.85 | 1.28% |
| 2026-03-24 | 6.69 | 6.82 | 0.29 | 4.44% | 6.56 | 6.84 | 104037 | 6987.21 | 1.81% |
| 2026-03-23 | 6.92 | 6.53 | -0.57 | -8.03% | 6.47 | 6.94 | 133472 | 8954.82 | 2.32% |
| 2026-03-20 | 7.30 | 7.10 | -0.21 | -2.87% | 7.08 | 7.39 | 82962 | 5958.64 | 1.44% |
| 2026-03-19 | 7.35 | 7.31 | -0.12 | -1.62% | 7.27 | 7.42 | 77601 | 5693.58 | 1.35% |
| 2026-03-18 | 7.29 | 7.43 | 0.14 | 1.92% | 7.29 | 7.44 | 66210 | 4872.48 | 1.15% |
| 2026-03-17 | 7.47 | 7.29 | -0.16 | -2.15% | 7.27 | 7.52 | 63790 | 4722.91 | 1.11% |
| 2026-03-16 | 7.26 | 7.45 | 0.16 | 2.19% | 7.22 | 7.45 | 102476 | 7564.82 | 1.78% |
| 2026-03-13 | 7.35 | 7.29 | -0.12 | -1.62% | 7.26 | 7.45 | 73729 | 5431.63 | 1.28% |
| 2026-03-12 | 7.42 | 7.41 | -0.04 | -0.54% | 7.38 | 7.54 | 85505 | 6366.99 | 1.48% |
| 2026-03-11 | 7.41 | 7.45 | 0.00 | 0.00% | 7.38 | 7.50 | 80016 | 5953.17 | 1.39% |
| 2026-03-10 | 7.43 | 7.45 | 0.06 | 0.81% | 7.35 | 7.51 | 85399 | 6336.42 | 1.48% |
| 2026-03-09 | 7.38 | 7.39 | -0.06 | -0.81% | 7.30 | 7.45 | 102704 | 7571.42 | 1.78% |
| 2026-03-06 | 7.22 | 7.45 | 0.18 | 2.48% | 7.20 | 7.48 | 114987 | 8531.85 | 2.00% |
| 2026-03-05 | 7.21 | 7.27 | 0.16 | 2.25% | 7.17 | 7.34 | 105266 | 7632.26 | 1.83% |
| 2026-03-04 | 7.17 | 7.11 | -0.13 | -1.80% | 7.04 | 7.29 | 122902 | 8774.58 | 2.13% |
| 2026-03-03 | 7.46 | 7.24 | -0.27 | -3.60% | 7.22 | 7.64 | 177907 | 13169.47 | 3.09% |
| 2026-03-02 | 7.77 | 7.51 | -0.39 | -4.94% | 7.48 | 7.84 | 224124 | 17037.23 | 3.89% |
| 2026-02-27 | 7.76 | 7.90 | 0.08 | 1.02% | 7.72 | 8.01 | 184364 | 14549.33 | 3.20% |
| 2026-02-26 | 7.81 | 7.82 | 0.01 | 0.13% | 7.74 | 8.25 | 292014 | 23206.67 | 5.07% |
| 2026-02-25 | 7.70 | 7.81 | 0.11 | 1.43% | 7.60 | 7.95 | 238912 | 18647.57 | 4.15% |
| 2026-02-24 | 7.91 | 7.70 | -0.07 | -0.90% | 7.65 | 7.93 | 211778 | 16399.61 | 3.68% |
| 2026-02-13 | 8.08 | 7.77 | -0.21 | -2.63% | 7.77 | 8.13 | 272257 | 21458.09 | 4.73% |
| 2026-02-12 | 8.38 | 7.98 | -0.48 | -5.67% | 7.96 | 8.44 | 414997 | 33571.16 | 7.20% |
| 2026-02-11 | 8.89 | 8.46 | -0.41 | -4.62% | 8.25 | 8.89 | 693987 | 58519.71 | 12.05% |
| 2026-02-10 | 8.04 | 8.87 | 0.81 | 10.05% | 8.00 | 8.87 | 306301 | 26024.63 | 5.32% |
| 2026-02-09 | 7.99 | 8.06 | 0.21 | 2.68% | 7.91 | 8.15 | 165079 | 13213.63 | 2.87% |
| 2026-02-06 | 8.00 | 7.85 | -0.18 | -2.24% | 7.76 | 8.05 | 192140 | 15169.92 | 3.34% |
| 2026-02-05 | 7.82 | 8.03 | 0.14 | 1.77% | 7.82 | 8.25 | 262196 | 21145.75 | 4.55% |
| 2026-02-04 | 7.77 | 7.89 | 0.09 | 1.15% | 7.72 | 8.09 | 217831 | 17198.57 | 3.78% |
| 2026-02-03 | 7.68 | 7.80 | 0.13 | 1.69% | 7.68 | 7.90 | 188911 | 14732.74 | 3.28% |
| 2026-02-02 | 7.61 | 7.67 | -0.10 | -1.29% | 7.60 | 7.92 | 240092 | 18684.30 | 4.17% |
| 2026-01-30 | 7.45 | 7.77 | 0.24 | 3.19% | 7.36 | 7.77 | 250722 | 19192.73 | 4.35% |
| 2026-01-29 | 7.31 | 7.53 | 0.18 | 2.45% | 7.26 | 7.68 | 163015 | 12304.96 | 2.83% |
| 2026-01-28 | 7.36 | 7.35 | -0.06 | -0.81% | 7.32 | 7.47 | 80818 | 5968.09 | 1.40% |
| 2026-01-27 | 7.50 | 7.41 | -0.10 | -1.33% | 7.30 | 7.56 | 93062 | 6879.39 | 1.62% |
| 2026-01-26 | 7.55 | 7.51 | -0.04 | -0.53% | 7.38 | 7.58 | 108468 | 8109.83 | 1.88% |
| 2026-01-23 | 7.51 | 7.55 | 0.05 | 0.67% | 7.48 | 7.61 | 87261 | 6589.00 | 1.51% |
| 2026-01-22 | 7.38 | 7.50 | 0.09 | 1.21% | 7.34 | 7.58 | 96002 | 7186.22 | 1.67% |
| 2026-01-21 | 7.46 | 7.41 | -0.09 | -1.20% | 7.39 | 7.57 | 102866 | 7678.37 | 1.79% |
| 2026-01-20 | 7.38 | 7.50 | 0.14 | 1.90% | 7.31 | 7.58 | 139567 | 10408.19 | 2.42% |
| 2026-01-19 | 7.30 | 7.36 | 0.02 | 0.27% | 7.26 | 7.39 | 99074 | 7256.29 | 1.72% |
| 2026-01-16 | 7.62 | 7.34 | -0.27 | -3.55% | 7.29 | 7.68 | 150506 | 11136.44 | 2.61% |
| 2026-01-15 | 7.65 | 7.61 | -0.22 | -2.81% | 7.54 | 7.70 | 185212 | 14076.82 | 3.22% |
| 2026-01-14 | 7.56 | 7.83 | 0.20 | 2.62% | 7.52 | 7.89 | 279222 | 21567.21 | 4.85% |
| 2026-01-13 | 7.79 | 7.63 | -0.16 | -2.05% | 7.60 | 7.88 | 268990 | 20752.20 | 4.67% |
| 2026-01-12 | 7.44 | 7.79 | 0.37 | 4.99% | 7.44 | 7.84 | 301545 | 23209.49 | 5.24% |
| 2026-01-09 | 7.23 | 7.42 | 0.19 | 2.63% | 7.21 | 7.42 | 167869 | 12272.89 | 2.91% |
| 2026-01-08 | 7.11 | 7.23 | 0.07 | 0.98% | 7.05 | 7.25 | 119922 | 8592.90 | 2.08% |
| 2026-01-07 | 7.15 | 7.16 | 0.06 | 0.85% | 7.09 | 7.36 | 146405 | 10546.39 | 2.54% |
| 2026-01-06 | 7.05 | 7.10 | 0.08 | 1.14% | 6.99 | 7.14 | 109705 | 7760.75 | 1.90% |
| 2026-01-05 | 7.05 | 7.02 | -0.01 | -0.14% | 6.97 | 7.07 | 117407 | 8247.27 | 2.04% |
| 2025-12-31 | 6.90 | 7.03 | 0.13 | 1.88% | 6.85 | 7.09 | 142611 | 9999.16 | 2.48% |
| 2025-12-30 | 6.86 | 6.90 | 0.05 | 0.73% | 6.80 | 6.99 | 106382 | 7342.89 | 1.85% |
| 2025-12-29 | 6.88 | 6.85 | -0.07 | -1.01% | 6.75 | 6.91 | 133326 | 9101.99 | 2.31% |
| 2025-12-26 | 7.12 | 6.92 | -0.03 | -0.43% | 6.91 | 7.15 | 162748 | 11399.68 | 2.83% |
| 2025-12-25 | 6.96 | 6.95 | -0.02 | -0.29% | 6.91 | 6.97 | 74203 | 5149.17 | 1.29% |
| 2025-12-24 | 6.93 | 6.97 | 0.04 | 0.58% | 6.88 | 7.01 | 91680 | 6384.09 | 1.59% |
| 2025-12-23 | 7.04 | 6.93 | -0.09 | -1.28% | 6.90 | 7.05 | 72754 | 5065.98 | 1.26% |
| 2025-12-22 | 7.06 | 7.02 | -0.06 | -0.85% | 7.01 | 7.15 | 94784 | 6698.39 | 1.65% |
| 2025-12-19 | 7.02 | 7.08 | 0.10 | 1.43% | 6.90 | 7.16 | 134654 | 9491.74 | 2.34% |
| 2025-12-18 | 6.82 | 6.98 | 0.06 | 0.87% | 6.82 | 7.05 | 133396 | 9330.14 | 2.32% |
| 2025-12-17 | 7.04 | 6.92 | -0.04 | -0.57% | 6.81 | 7.14 | 178385 | 12366.85 | 3.10% |
| 2025-12-16 | 7.11 | 6.96 | -0.17 | -2.38% | 6.94 | 7.17 | 125113 | 8766.49 | 2.17% |
| 2025-12-15 | 7.00 | 7.13 | 0.03 | 0.42% | 7.00 | 7.18 | 143726 | 10226.12 | 2.50% |
| 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% |
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。
