| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
