| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 5.96 | 6.04 | 0.08 | 1.34% | 5.83 | 6.15 | 138439 | 8351.92 | 2.40% |
| 2025-04-28 | 5.96 | 5.96 | -0.03 | -0.50% | 5.95 | 6.08 | 130015 | 7808.58 | 2.26% |
| 2025-04-25 | 5.97 | 5.99 | 0.00 | 0.00% | 5.94 | 6.06 | 118882 | 7131.28 | 2.06% |
| 2025-04-24 | 6.14 | 5.99 | -0.16 | -2.60% | 5.96 | 6.18 | 194530 | 11770.50 | 3.38% |
| 2025-04-23 | 6.23 | 6.15 | -0.08 | -1.28% | 6.13 | 6.26 | 185942 | 11486.52 | 3.23% |
| 2025-04-22 | 6.21 | 6.23 | -0.01 | -0.16% | 6.14 | 6.27 | 209654 | 13000.82 | 3.64% |
| 2025-04-21 | 6.14 | 6.24 | 0.06 | 0.97% | 5.98 | 6.27 | 250445 | 15459.87 | 4.35% |
| 2025-04-18 | 6.18 | 6.18 | -0.01 | -0.16% | 6.12 | 6.36 | 309732 | 19232.13 | 5.38% |
| 2025-04-17 | 6.32 | 6.19 | -0.15 | -2.37% | 6.12 | 6.32 | 427792 | 26647.48 | 7.43% |
| 2025-04-16 | 6.19 | 6.34 | 0.27 | 4.45% | 6.10 | 6.68 | 678452 | 43830.63 | 11.78% |
| 2025-04-15 | 5.96 | 6.07 | 0.08 | 1.34% | 5.95 | 6.25 | 246899 | 14987.05 | 4.29% |
| 2025-04-14 | 5.88 | 5.99 | 0.17 | 2.92% | 5.85 | 6.04 | 260050 | 15520.81 | 4.51% |
| 2025-04-11 | 5.87 | 5.82 | -0.11 | -1.85% | 5.81 | 5.98 | 257541 | 15126.66 | 4.47% |
| 2025-04-10 | 5.84 | 5.93 | 0.07 | 1.19% | 5.80 | 6.18 | 429532 | 25710.14 | 7.46% |
| 2025-04-09 | 5.67 | 5.86 | -0.02 | -0.34% | 5.29 | 5.90 | 436037 | 24405.29 | 7.57% |
| 2025-04-08 | 5.88 | 5.88 | -0.65 | -9.95% | 5.88 | 6.10 | 629856 | 37180.75 | 10.93% |
| 2025-04-07 | 6.72 | 6.53 | -0.72 | -9.93% | 6.53 | 6.82 | 148668 | 9858.71 | 2.58% |
| 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% |
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。
