| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 12.90 | 12.77 | -0.18 | -1.39% | 12.76 | 12.95 | 22680 | 2911.52 | 0.51% |
| 2025-12-19 | 12.76 | 12.95 | 0.18 | 1.41% | 12.71 | 13.04 | 33290 | 4286.39 | 0.75% |
| 2025-12-18 | 12.57 | 12.77 | 0.20 | 1.59% | 12.54 | 12.85 | 28431 | 3626.29 | 0.64% |
| 2025-12-17 | 12.44 | 12.57 | 0.16 | 1.29% | 12.37 | 12.61 | 30840 | 3853.43 | 0.69% |
| 2025-12-16 | 12.81 | 12.41 | -0.37 | -2.90% | 12.38 | 12.84 | 42694 | 5347.75 | 0.96% |
| 2025-12-15 | 12.90 | 12.78 | -0.19 | -1.46% | 12.71 | 12.98 | 43901 | 5647.37 | 0.99% |
| 2025-12-12 | 13.03 | 12.97 | -0.09 | -0.69% | 12.91 | 13.13 | 51734 | 6744.06 | 1.16% |
| 2025-12-11 | 13.25 | 13.06 | -0.15 | -1.14% | 12.98 | 13.25 | 45662 | 5978.46 | 1.03% |
| 2025-12-10 | 13.30 | 13.21 | -0.07 | -0.53% | 13.19 | 13.39 | 27172 | 3606.96 | 0.61% |
| 2025-12-09 | 13.33 | 13.28 | -0.13 | -0.97% | 13.28 | 13.54 | 35703 | 4779.06 | 0.80% |
| 2025-12-08 | 13.28 | 13.41 | 0.13 | 0.98% | 13.24 | 13.43 | 38968 | 5194.83 | 0.88% |
| 2025-12-05 | 13.28 | 13.28 | 0.02 | 0.15% | 13.12 | 13.30 | 31562 | 4176.83 | 0.71% |
| 2025-12-04 | 13.41 | 13.26 | -0.15 | -1.12% | 13.24 | 13.47 | 30434 | 4058.21 | 0.68% |
| 2025-12-03 | 13.70 | 13.41 | -0.24 | -1.76% | 13.30 | 13.72 | 37336 | 5020.74 | 0.84% |
| 2025-12-02 | 13.85 | 13.65 | -0.22 | -1.59% | 13.64 | 13.89 | 29871 | 4094.65 | 0.67% |
| 2025-12-01 | 14.03 | 13.87 | -0.09 | -0.64% | 13.85 | 14.14 | 38170 | 5334.62 | 0.86% |
| 2025-11-28 | 13.79 | 13.96 | 0.12 | 0.87% | 13.76 | 14.02 | 30305 | 4209.76 | 0.68% |
| 2025-11-27 | 13.95 | 13.84 | -0.15 | -1.07% | 13.83 | 14.04 | 28627 | 3986.00 | 0.64% |
| 2025-11-26 | 14.23 | 13.99 | -0.28 | -1.96% | 13.94 | 14.40 | 35606 | 5020.18 | 0.80% |
| 2025-11-25 | 14.13 | 14.27 | 0.18 | 1.28% | 14.09 | 14.44 | 47400 | 6795.20 | 1.07% |
| 2025-11-24 | 13.85 | 14.09 | 0.38 | 2.77% | 13.58 | 14.19 | 50603 | 7082.74 | 1.14% |
| 2025-11-21 | 13.84 | 13.71 | -0.27 | -1.93% | 13.60 | 14.15 | 45787 | 6344.28 | 1.03% |
| 2025-11-20 | 14.20 | 13.98 | -0.22 | -1.55% | 13.88 | 14.29 | 39464 | 5533.89 | 0.89% |
| 2025-11-19 | 14.58 | 14.20 | -0.41 | -2.81% | 14.13 | 14.76 | 49207 | 7042.08 | 1.11% |
| 2025-11-18 | 14.55 | 14.61 | 0.04 | 0.27% | 14.45 | 14.66 | 43676 | 6364.61 | 0.98% |
| 2025-11-17 | 14.45 | 14.57 | 0.12 | 0.83% | 14.26 | 14.65 | 38212 | 5541.55 | 0.86% |
| 2025-11-14 | 14.44 | 14.45 | 0.01 | 0.07% | 14.38 | 14.55 | 37575 | 5438.77 | 0.85% |
| 2025-11-13 | 14.38 | 14.44 | 0.02 | 0.14% | 14.23 | 14.47 | 31060 | 4462.81 | 0.70% |
| 2025-11-12 | 14.36 | 14.42 | 0.06 | 0.42% | 14.22 | 14.44 | 31180 | 4479.82 | 0.70% |
| 2025-11-11 | 14.31 | 14.36 | 0.01 | 0.07% | 14.24 | 14.44 | 29656 | 4254.24 | 0.67% |
| 2025-11-10 | 14.33 | 14.35 | 0.13 | 0.91% | 14.24 | 14.39 | 33152 | 4750.72 | 0.75% |
| 2025-11-07 | 14.42 | 14.22 | -0.20 | -1.39% | 14.20 | 14.48 | 50428 | 7225.31 | 1.13% |
| 2025-11-06 | 14.64 | 14.42 | -0.24 | -1.64% | 14.34 | 14.64 | 45306 | 6535.26 | 1.02% |
| 2025-11-05 | 14.41 | 14.66 | 0.11 | 0.76% | 14.30 | 14.74 | 79875 | 11635.74 | 1.80% |
| 2025-11-04 | 14.48 | 14.55 | 0.07 | 0.48% | 14.35 | 14.63 | 63522 | 9214.76 | 1.43% |
| 2025-11-03 | 14.46 | 14.48 | 0.15 | 1.05% | 14.30 | 14.54 | 68436 | 9875.28 | 1.54% |
| 2025-10-31 | 14.14 | 14.33 | 0.08 | 0.56% | 14.05 | 14.53 | 105481 | 15142.12 | 2.37% |
| 2025-10-30 | 14.26 | 14.25 | 0.48 | 3.49% | 13.81 | 14.59 | 170105 | 24185.93 | 3.83% |
| 2025-10-29 | 13.73 | 13.77 | 0.00 | 0.00% | 13.47 | 13.82 | 52409 | 7134.16 | 1.18% |
| 2025-10-28 | 14.22 | 13.77 | -0.44 | -3.10% | 13.73 | 14.30 | 82222 | 11496.30 | 1.85% |
| 2025-10-27 | 14.13 | 14.21 | 0.09 | 0.64% | 14.07 | 14.30 | 49348 | 7008.89 | 1.11% |
| 2025-10-24 | 14.17 | 14.12 | -0.07 | -0.49% | 13.91 | 14.17 | 51272 | 7200.56 | 1.15% |
| 2025-10-23 | 14.03 | 14.19 | 0.16 | 1.14% | 13.89 | 14.23 | 57433 | 8087.31 | 1.29% |
| 2025-10-22 | 13.92 | 14.03 | 0.13 | 0.94% | 13.83 | 14.50 | 85684 | 12181.00 | 1.93% |
| 2025-10-21 | 13.39 | 13.90 | 0.52 | 3.89% | 13.38 | 13.90 | 56692 | 7778.39 | 1.28% |
| 2025-10-20 | 13.52 | 13.38 | -0.02 | -0.15% | 13.28 | 13.52 | 35478 | 4740.25 | 0.80% |
| 2025-10-17 | 13.31 | 13.40 | 0.09 | 0.68% | 13.18 | 13.57 | 53984 | 7240.87 | 1.21% |
| 2025-10-16 | 13.25 | 13.31 | 0.03 | 0.23% | 13.12 | 13.37 | 39258 | 5212.22 | 0.88% |
| 2025-10-15 | 13.22 | 13.28 | 0.06 | 0.45% | 13.08 | 13.29 | 34435 | 4553.32 | 0.77% |
| 2025-10-14 | 13.41 | 13.22 | -0.19 | -1.42% | 13.16 | 13.50 | 49762 | 6623.71 | 1.12% |
| 2025-10-13 | 13.40 | 13.41 | -0.32 | -2.33% | 13.14 | 13.45 | 50049 | 6677.10 | 1.13% |
| 2025-10-10 | 13.58 | 13.73 | 0.18 | 1.33% | 13.46 | 13.90 | 64908 | 8874.94 | 1.46% |
| 2025-10-09 | 13.70 | 13.55 | -0.17 | -1.24% | 13.44 | 14.11 | 107558 | 14755.61 | 2.42% |
| 2025-09-30 | 13.89 | 13.72 | -0.18 | -1.29% | 13.70 | 13.97 | 42771 | 5888.95 | 0.96% |
| 2025-09-29 | 13.93 | 13.90 | -0.08 | -0.57% | 13.44 | 13.96 | 65491 | 9014.00 | 1.47% |
| 2025-09-26 | 14.33 | 13.98 | -0.35 | -2.44% | 13.88 | 14.55 | 91126 | 12927.28 | 2.05% |
| 2025-09-25 | 14.17 | 14.33 | 0.12 | 0.84% | 14.17 | 14.40 | 56477 | 8074.47 | 1.27% |
| 2025-09-24 | 14.01 | 14.21 | 0.10 | 0.71% | 13.89 | 14.28 | 43788 | 6186.69 | 0.99% |
| 2025-09-23 | 14.32 | 14.11 | -0.22 | -1.54% | 13.84 | 14.63 | 70684 | 10010.09 | 1.59% |
| 2025-09-22 | 14.45 | 14.33 | -0.16 | -1.10% | 14.15 | 14.66 | 72825 | 10468.12 | 1.64% |
| 2025-09-19 | 14.25 | 14.49 | 0.14 | 0.98% | 14.10 | 14.67 | 118278 | 17011.38 | 2.66% |
| 2025-09-18 | 14.31 | 14.35 | -0.01 | -0.07% | 14.14 | 14.43 | 106850 | 15240.70 | 2.40% |
| 2025-09-17 | 14.67 | 14.36 | -0.30 | -2.05% | 14.28 | 14.69 | 104501 | 15040.05 | 2.35% |
| 2025-09-16 | 14.82 | 14.66 | -0.16 | -1.08% | 14.54 | 15.12 | 131850 | 19446.69 | 2.97% |
| 2025-09-15 | 15.36 | 14.82 | -0.55 | -3.58% | 14.74 | 15.60 | 166750 | 24892.38 | 3.75% |
| 2025-09-12 | 14.80 | 15.37 | 0.47 | 3.15% | 14.80 | 16.39 | 269002 | 42457.08 | 6.05% |
| 2025-09-11 | 14.08 | 14.90 | 0.75 | 5.30% | 13.94 | 14.98 | 169284 | 24786.13 | 3.81% |
| 2025-09-10 | 14.00 | 14.15 | 0.05 | 0.35% | 13.88 | 14.25 | 83947 | 11811.69 | 1.89% |
| 2025-09-09 | 13.97 | 14.10 | 0.10 | 0.71% | 13.82 | 14.10 | 64521 | 8991.13 | 1.45% |
| 2025-09-08 | 13.48 | 14.00 | 0.45 | 3.32% | 13.42 | 14.03 | 101193 | 13943.38 | 2.28% |
| 2025-09-05 | 13.72 | 13.55 | -0.19 | -1.38% | 13.35 | 13.83 | 85738 | 11580.22 | 1.93% |
| 2025-09-04 | 13.91 | 13.74 | -0.16 | -1.15% | 13.59 | 14.30 | 129598 | 18068.62 | 2.92% |
| 2025-09-03 | 13.65 | 13.90 | 0.24 | 1.76% | 13.60 | 13.98 | 57284 | 7916.57 | 1.29% |
| 2025-09-02 | 13.86 | 13.66 | -0.20 | -1.44% | 13.56 | 14.14 | 65100 | 8986.57 | 1.46% |
| 2025-09-01 | 13.94 | 13.86 | -0.08 | -0.57% | 13.78 | 14.05 | 40267 | 5620.60 | 0.91% |
| 2025-08-29 | 13.96 | 13.94 | 0.12 | 0.87% | 13.82 | 14.12 | 50092 | 6993.83 | 1.13% |
| 2025-08-28 | 13.66 | 13.82 | 0.11 | 0.80% | 13.43 | 13.83 | 56001 | 7643.71 | 1.26% |
| 2025-08-27 | 13.96 | 13.71 | -0.29 | -2.07% | 13.70 | 14.14 | 61856 | 8589.88 | 1.39% |
| 2025-08-26 | 14.02 | 14.00 | 0.04 | 0.29% | 13.97 | 14.19 | 53856 | 7573.08 | 1.21% |
| 2025-08-25 | 14.13 | 13.96 | -0.17 | -1.20% | 13.88 | 14.13 | 52573 | 7348.21 | 1.18% |
龙版传媒(605577)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。
