| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 78.28 | 76.50 | -1.78 | -2.27% | 76.50 | 79.09 | 36920 | 28505.15 | 0.32% | 0.00 |
| 2025-06-19 | 80.13 | 78.28 | -2.28 | -2.83% | 78.00 | 81.09 | 47875 | 37827.99 | 0.42% | 0.00 |
| 2025-06-18 | 75.60 | 80.56 | 4.58 | 6.03% | 75.60 | 80.97 | 98373 | 77519.69 | 0.86% | 0.00 |
| 2025-06-17 | 78.51 | 75.98 | -2.84 | -3.60% | 75.33 | 78.82 | 70062 | 53651.26 | 0.61% | 0.00 |
| 2025-06-16 | 77.30 | 78.82 | 1.21 | 1.56% | 76.66 | 79.57 | 63448 | 49673.49 | 0.56% | 0.00 |
| 2025-06-13 | 78.10 | 77.61 | -0.89 | -1.13% | 77.22 | 79.20 | 69094 | 53859.86 | 0.61% | 0.00 |
| 2025-06-12 | 74.48 | 78.50 | 3.71 | 4.96% | 74.37 | 79.65 | 115124 | 89696.38 | 1.01% | 0.00 |
| 2025-06-11 | 75.49 | 74.79 | -0.51 | -0.68% | 74.51 | 76.98 | 59542 | 45096.82 | 0.52% | 0.00 |
| 2025-06-10 | 75.28 | 75.30 | -0.99 | -1.30% | 74.28 | 77.58 | 70498 | 53510.68 | 0.62% | 0.00 |
| 2025-06-09 | 72.00 | 76.29 | 4.41 | 6.14% | 71.72 | 76.82 | 122088 | 91648.26 | 1.07% | 7.00 |
| 2025-06-06 | 73.31 | 71.88 | -1.44 | -1.96% | 71.68 | 74.13 | 49811 | 36194.28 | 0.44% | 0.00 |
| 2025-06-05 | 72.44 | 73.32 | 1.23 | 1.71% | 71.58 | 73.59 | 48471 | 35173.14 | 0.43% | 0.00 |
| 2025-06-04 | 72.03 | 73.59 | 1.07 | 1.48% | 72.01 | 74.08 | 47631 | 34955.21 | 0.42% | 0.00 |
| 2025-06-03 | 72.49 | 72.52 | -0.17 | -0.23% | 71.90 | 73.44 | 36970 | 26845.96 | 0.32% | 0.00 |
| 2025-05-30 | 73.94 | 72.69 | -1.51 | -2.04% | 72.60 | 73.94 | 47752 | 34943.75 | 0.42% | 0.00 |
| 2025-05-29 | 73.01 | 74.20 | 1.34 | 1.84% | 73.01 | 74.97 | 43557 | 32299.38 | 0.38% | 0.00 |
| 2025-05-28 | 72.40 | 72.86 | 0.58 | 0.80% | 72.31 | 74.21 | 49294 | 36113.97 | 0.43% | 0.00 |
| 2025-05-27 | 75.20 | 72.28 | -2.74 | -3.65% | 72.13 | 75.26 | 45319 | 33189.70 | 0.40% | 0.00 |
| 2025-05-26 | 74.19 | 75.02 | 0.57 | 0.77% | 73.01 | 75.80 | 44788 | 33356.92 | 0.39% | 0.00 |
| 2025-05-23 | 74.50 | 74.45 | -0.05 | -0.07% | 74.00 | 76.12 | 44484 | 33422.26 | 0.39% | 0.00 |
| 2025-05-22 | 74.76 | 74.50 | -0.26 | -0.35% | 74.44 | 75.60 | 31019 | 23250.99 | 0.27% | 0.00 |
| 2025-05-21 | 76.31 | 74.76 | -1.71 | -2.24% | 74.65 | 77.15 | 57583 | 43477.55 | 0.50% | 0.00 |
| 2025-05-20 | 77.31 | 76.47 | -0.84 | -1.09% | 76.40 | 78.16 | 34393 | 26432.59 | 0.30% | 0.00 |
| 2025-05-19 | 78.53 | 77.31 | -1.73 | -2.19% | 77.23 | 78.99 | 26496 | 20573.15 | 0.23% | 0.00 |
| 2025-05-16 | 78.88 | 79.04 | 0.02 | 0.03% | 77.70 | 79.71 | 30512 | 24066.26 | 0.27% | 0.00 |
| 2025-05-15 | 79.40 | 79.02 | -0.50 | -0.63% | 78.51 | 79.88 | 34968 | 27714.58 | 0.31% | 0.00 |
| 2025-05-14 | 79.57 | 79.52 | -0.05 | -0.06% | 78.45 | 79.78 | 30679 | 24254.95 | 0.27% | 0.00 |
| 2025-05-13 | 80.53 | 79.57 | 0.62 | 0.79% | 78.30 | 80.55 | 43887 | 34756.45 | 0.38% | 0.00 |
| 2025-05-12 | 79.00 | 78.95 | 0.50 | 0.64% | 78.09 | 79.60 | 42184 | 33203.14 | 0.37% | 5.00 |
| 2025-05-09 | 79.61 | 78.45 | -1.59 | -1.99% | 78.35 | 79.99 | 44692 | 35254.81 | 0.39% | 0.00 |
| 2025-05-08 | 77.30 | 80.04 | 2.56 | 3.30% | 76.88 | 80.10 | 57521 | 45526.23 | 0.50% | 5.00 |
| 2025-05-07 | 80.00 | 77.48 | -0.06 | -0.08% | 76.89 | 80.50 | 56576 | 44107.65 | 0.50% | 0.00 |
| 2025-05-06 | 76.00 | 77.54 | 2.62 | 3.50% | 75.10 | 77.84 | 76815 | 58902.20 | 0.67% | 2.00 |
| 2025-04-30 | 75.87 | 74.92 | -0.95 | -1.25% | 74.32 | 76.20 | 75187 | 56482.11 | 0.66% | 0.00 |
| 2025-04-29 | 75.00 | 75.87 | -5.79 | -7.09% | 71.78 | 77.58 | 197505 | 148251.95 | 1.73% | 0.00 |
| 2025-04-28 | 83.35 | 81.66 | -1.99 | -2.38% | 81.18 | 83.69 | 36022 | 29552.96 | 0.32% | 0.00 |
| 2025-04-25 | 82.00 | 83.65 | 1.72 | 2.10% | 81.78 | 84.88 | 57006 | 47585.85 | 0.50% | 0.00 |
| 2025-04-24 | 81.80 | 81.93 | 0.52 | 0.64% | 80.48 | 83.17 | 47353 | 38767.41 | 0.42% | 0.00 |
| 2025-04-23 | 82.00 | 81.41 | -0.02 | -0.02% | 80.81 | 83.19 | 57214 | 46768.45 | 0.50% | 0.00 |
| 2025-04-22 | 82.92 | 81.43 | -1.57 | -1.89% | 81.40 | 82.99 | 41542 | 34088.85 | 0.36% | 0.00 |
| 2025-04-21 | 83.68 | 83.00 | -0.68 | -0.81% | 82.27 | 83.96 | 41683 | 34567.81 | 0.37% | 34.00 |
| 2025-04-18 | 83.80 | 83.68 | -0.70 | -0.83% | 82.97 | 84.09 | 31223 | 26084.58 | 0.27% | 0.00 |
| 2025-04-17 | 83.50 | 84.38 | -0.56 | -0.66% | 83.40 | 85.29 | 44437 | 37503.83 | 0.39% | 0.00 |
| 2025-04-16 | 83.75 | 84.94 | 1.30 | 1.55% | 81.92 | 84.94 | 53280 | 44156.73 | 0.47% | 7.54 |
| 2025-04-15 | 86.30 | 83.64 | -3.40 | -3.91% | 83.31 | 86.90 | 72439 | 60947.99 | 0.64% | 0.00 |
| 2025-04-14 | 88.00 | 87.04 | 0.14 | 0.16% | 85.85 | 88.56 | 61762 | 53876.34 | 0.54% | 0.00 |
| 2025-04-11 | 88.00 | 86.90 | -2.09 | -2.35% | 85.85 | 88.31 | 68606 | 59531.63 | 0.60% | 0.00 |
| 2025-04-10 | 89.28 | 88.99 | 1.81 | 2.08% | 86.97 | 89.60 | 70181 | 62095.22 | 0.62% | 2.00 |
| 2025-04-09 | 83.19 | 87.18 | 2.69 | 3.18% | 82.50 | 87.28 | 97425 | 83500.11 | 0.85% | 0.00 |
| 2025-04-08 | 81.02 | 84.49 | 3.47 | 4.28% | 80.00 | 84.50 | 110203 | 91232.71 | 0.97% | 0.00 |
| 2025-04-07 | 80.01 | 81.02 | -7.94 | -8.93% | 75.20 | 86.16 | 141138 | 114559.14 | 1.24% | 0.00 |
| 2025-04-03 | 87.01 | 88.96 | 1.23 | 1.40% | 86.32 | 89.28 | 60740 | 53530.15 | 0.53% | 0.00 |
| 2025-04-02 | 87.49 | 87.73 | 0.32 | 0.37% | 86.72 | 88.50 | 61662 | 53997.29 | 0.54% | 0.00 |
| 2025-04-01 | 90.61 | 87.41 | -3.24 | -3.57% | 87.00 | 90.94 | 86665 | 76891.62 | 0.76% | 12.72 |
| 2025-03-31 | 90.98 | 90.65 | -0.95 | -1.04% | 89.12 | 91.71 | 47653 | 42961.66 | 0.42% | 0.00 |
| 2025-03-28 | 92.16 | 91.60 | -0.49 | -0.53% | 91.24 | 92.70 | 33242 | 30481.56 | 0.29% | 0.00 |
| 2025-03-27 | 91.40 | 92.09 | 0.59 | 0.64% | 90.11 | 92.46 | 42996 | 39246.87 | 0.38% | 0.00 |
| 2025-03-26 | 91.75 | 91.50 | -0.30 | -0.33% | 91.42 | 92.40 | 30833 | 28322.23 | 0.27% | 0.00 |
| 2025-03-25 | 93.45 | 91.80 | -1.67 | -1.79% | 90.95 | 93.54 | 45088 | 41514.15 | 0.40% | 0.00 |
| 2025-03-24 | 93.30 | 93.47 | 0.18 | 0.19% | 91.92 | 94.50 | 41794 | 38922.64 | 0.37% | 2.00 |
| 2025-03-21 | 94.53 | 93.29 | -1.21 | -1.28% | 92.72 | 94.99 | 50544 | 47388.40 | 0.44% | 0.00 |
| 2025-03-20 | 96.00 | 94.50 | -1.78 | -1.85% | 94.50 | 96.60 | 62607 | 59729.45 | 0.55% | 14.00 |
| 2025-03-19 | 96.73 | 96.28 | -1.07 | -1.10% | 95.30 | 97.09 | 52941 | 50909.73 | 0.46% | 0.00 |
| 2025-03-18 | 96.72 | 97.35 | 0.00 | 0.00% | 96.33 | 97.88 | 51237 | 49836.24 | 0.45% | 0.00 |
| 2025-03-17 | 98.68 | 97.35 | -1.33 | -1.35% | 96.21 | 99.49 | 71007 | 69001.40 | 0.62% | 5.99 |
| 2025-03-14 | 97.63 | 98.68 | 0.83 | 0.85% | 97.01 | 99.30 | 66247 | 65184.43 | 0.58% | 5.00 |
| 2025-03-13 | 98.25 | 97.85 | -0.45 | -0.46% | 97.37 | 100.30 | 61975 | 61263.38 | 0.54% | 0.00 |
| 2025-03-12 | 98.47 | 98.30 | -0.17 | -0.17% | 96.60 | 98.93 | 55944 | 54782.89 | 0.49% | 0.00 |
| 2025-03-11 | 100.30 | 98.47 | -2.75 | -2.72% | 97.38 | 100.30 | 77683 | 76234.79 | 0.68% | 0.00 |
| 2025-03-10 | 102.77 | 101.22 | -2.36 | -2.28% | 99.81 | 102.77 | 77234 | 77824.46 | 0.68% | 0.00 |
| 2025-03-07 | 98.70 | 103.58 | 4.90 | 4.97% | 98.20 | 104.14 | 157024 | 161161.77 | 1.38% | 6.02 |
| 2025-03-06 | 95.69 | 98.68 | 3.56 | 3.74% | 93.81 | 100.80 | 140320 | 137460.09 | 1.23% | 37.28 |
| 2025-03-05 | 96.90 | 95.12 | -1.71 | -1.77% | 94.58 | 96.99 | 61055 | 58153.27 | 0.54% | 5.00 |
| 2025-03-04 | 94.65 | 96.83 | 2.18 | 2.30% | 94.18 | 97.37 | 94808 | 91200.24 | 0.83% | 2.00 |
| 2025-03-03 | 92.69 | 94.65 | 1.96 | 2.11% | 92.16 | 95.64 | 90772 | 85572.81 | 0.80% | 4.02 |
| 2025-02-28 | 93.80 | 92.69 | -1.77 | -1.87% | 92.33 | 95.00 | 83764 | 78540.69 | 0.73% | 0.00 |
| 2025-02-27 | 97.51 | 94.46 | -3.25 | -3.33% | 93.79 | 98.49 | 118343 | 112831.91 | 1.04% | 10.00 |
| 2025-02-26 | 99.50 | 97.71 | -0.26 | -0.27% | 97.10 | 102.16 | 132710 | 131588.69 | 1.16% | 0.00 |
| 2025-02-25 | 97.80 | 97.97 | -1.42 | -1.43% | 96.21 | 99.57 | 70212 | 68635.29 | 0.62% | 0.00 |
| 2025-02-24 | 99.94 | 99.39 | -1.12 | -1.11% | 98.05 | 100.80 | 69776 | 69387.34 | 0.61% | 0.00 |
传音控股(688036)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。
