| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 11.66 | 11.63 | -0.02 | -0.17% | 11.61 | 11.74 | 138573 | 16155.94 | 0.66% |
| 2025-04-01 | 11.39 | 11.65 | 0.32 | 2.82% | 11.37 | 11.88 | 334873 | 39165.07 | 1.61% |
| 2025-03-31 | 11.47 | 11.33 | -0.21 | -1.82% | 11.20 | 11.49 | 211779 | 23953.74 | 1.02% |
| 2025-03-28 | 11.54 | 11.54 | 0.00 | 0.00% | 11.40 | 11.68 | 278237 | 32116.61 | 1.33% |
| 2025-03-27 | 11.62 | 11.54 | -0.10 | -0.86% | 11.52 | 11.72 | 144652 | 16742.66 | 0.69% |
| 2025-03-26 | 11.69 | 11.64 | -0.05 | -0.43% | 11.52 | 11.69 | 171143 | 19856.50 | 0.82% |
| 2025-03-25 | 11.79 | 11.69 | -0.17 | -1.43% | 11.64 | 11.89 | 170238 | 19946.19 | 0.82% |
| 2025-03-24 | 11.73 | 11.86 | 0.14 | 1.19% | 11.61 | 12.01 | 331772 | 39143.60 | 1.59% |
| 2025-03-21 | 11.81 | 11.72 | -0.15 | -1.26% | 11.68 | 11.90 | 255728 | 30089.12 | 1.23% |
| 2025-03-20 | 11.95 | 11.87 | -0.10 | -0.84% | 11.85 | 12.08 | 248848 | 29705.00 | 1.19% |
| 2025-03-19 | 12.18 | 11.97 | -0.27 | -2.21% | 11.88 | 12.18 | 293706 | 35204.39 | 1.41% |
| 2025-03-18 | 12.24 | 12.24 | -0.07 | -0.57% | 12.20 | 12.42 | 251874 | 30979.28 | 1.21% |
| 2025-03-17 | 12.25 | 12.31 | 0.00 | 0.00% | 11.99 | 12.40 | 454470 | 55494.41 | 2.18% |
| 2025-03-14 | 12.19 | 12.31 | 0.27 | 2.24% | 12.00 | 12.47 | 513159 | 62969.84 | 2.46% |
| 2025-03-13 | 11.87 | 12.04 | 0.17 | 1.43% | 11.80 | 12.18 | 587190 | 70487.23 | 2.82% |
| 2025-03-12 | 11.80 | 11.87 | 0.07 | 0.59% | 11.72 | 12.11 | 531607 | 63334.67 | 2.55% |
| 2025-03-11 | 11.23 | 11.80 | 0.49 | 4.33% | 11.20 | 11.87 | 738076 | 86037.57 | 3.54% |
| 2025-03-10 | 11.12 | 11.31 | 0.19 | 1.71% | 11.04 | 11.31 | 277575 | 31106.49 | 1.33% |
| 2025-03-07 | 11.25 | 11.12 | -0.14 | -1.24% | 11.05 | 11.27 | 260143 | 29019.06 | 1.25% |
| 2025-03-06 | 11.24 | 11.26 | 0.06 | 0.54% | 11.20 | 11.34 | 337842 | 38087.05 | 1.62% |
| 2025-03-05 | 11.06 | 11.20 | 0.14 | 1.27% | 10.96 | 11.21 | 236896 | 26276.47 | 1.14% |
| 2025-03-04 | 11.03 | 11.06 | -0.03 | -0.27% | 10.96 | 11.08 | 222205 | 24478.08 | 1.09% |
| 2025-03-03 | 11.08 | 11.09 | 0.09 | 0.82% | 10.99 | 11.23 | 335610 | 37279.43 | 1.64% |
| 2025-02-28 | 11.23 | 11.00 | -0.32 | -2.83% | 10.99 | 11.34 | 361031 | 40257.48 | 1.77% |
| 2025-02-27 | 11.37 | 11.32 | -0.02 | -0.18% | 11.23 | 11.49 | 295039 | 33438.51 | 1.45% |
| 2025-02-26 | 11.35 | 11.34 | 0.05 | 0.44% | 11.24 | 11.39 | 268188 | 30311.54 | 1.31% |
| 2025-02-25 | 11.39 | 11.29 | -0.14 | -1.22% | 11.22 | 11.39 | 330621 | 37345.54 | 1.62% |
| 2025-02-24 | 11.50 | 11.43 | -0.04 | -0.35% | 11.38 | 11.66 | 468040 | 53771.78 | 2.29% |
| 2025-02-21 | 11.50 | 11.47 | 0.00 | 0.00% | 11.42 | 11.65 | 422127 | 48548.80 | 2.07% |
| 2025-02-20 | 11.63 | 11.47 | -0.18 | -1.55% | 11.37 | 11.66 | 425458 | 48787.76 | 2.09% |
| 2025-02-19 | 11.63 | 11.65 | 0.01 | 0.09% | 11.59 | 11.75 | 463243 | 54033.50 | 2.27% |
| 2025-02-18 | 12.05 | 11.64 | -0.30 | -2.51% | 11.59 | 12.12 | 669747 | 79061.61 | 3.28% |
| 2025-02-17 | 13.05 | 11.94 | -1.33 | -10.02% | 11.94 | 13.18 | 1494004 | 184523.64 | 7.32% |
| 2025-02-14 | 13.80 | 13.27 | -0.38 | -2.78% | 12.94 | 13.81 | 1385477 | 183774.03 | 6.79% |
| 2025-02-13 | 12.53 | 13.65 | 1.24 | 9.99% | 12.31 | 13.65 | 1482953 | 193334.02 | 7.27% |
| 2025-02-12 | 11.84 | 12.41 | 0.69 | 5.89% | 11.75 | 12.72 | 1119973 | 137969.44 | 5.49% |
| 2025-02-11 | 11.81 | 11.72 | 0.07 | 0.60% | 11.51 | 11.87 | 686096 | 80352.80 | 3.36% |
| 2025-02-10 | 11.23 | 11.65 | 0.68 | 6.20% | 11.11 | 11.65 | 833155 | 95460.59 | 4.08% |
| 2025-02-07 | 11.02 | 10.97 | -0.02 | -0.18% | 10.81 | 11.15 | 495987 | 54409.82 | 2.43% |
| 2025-02-06 | 10.63 | 10.99 | 0.38 | 3.58% | 10.60 | 11.00 | 571184 | 62039.90 | 2.80% |
| 2025-02-05 | 11.28 | 10.61 | -0.39 | -3.55% | 10.50 | 11.36 | 867537 | 93312.65 | 4.25% |
| 2025-01-27 | 11.38 | 11.00 | -0.23 | -2.05% | 10.95 | 11.44 | 475741 | 52922.85 | 2.33% |
| 2025-01-24 | 11.24 | 11.23 | 0.01 | 0.09% | 11.16 | 11.34 | 382757 | 43029.06 | 1.88% |
| 2025-01-23 | 11.30 | 11.22 | -0.02 | -0.18% | 11.13 | 11.48 | 349314 | 39419.45 | 1.71% |
| 2025-01-22 | 11.26 | 11.24 | -0.10 | -0.88% | 11.17 | 11.44 | 247753 | 27937.19 | 1.21% |
| 2025-01-21 | 11.44 | 11.34 | -0.09 | -0.79% | 11.17 | 11.49 | 306581 | 34594.90 | 1.50% |
| 2025-01-20 | 11.57 | 11.43 | 0.11 | 0.97% | 11.37 | 11.75 | 442019 | 51077.79 | 2.17% |
| 2025-01-17 | 11.09 | 11.32 | 0.16 | 1.43% | 11.00 | 11.44 | 247141 | 27850.04 | 1.21% |
| 2025-01-16 | 11.08 | 11.16 | 0.10 | 0.90% | 11.08 | 11.41 | 261416 | 29336.25 | 1.28% |
| 2025-01-15 | 11.06 | 11.06 | 0.02 | 0.18% | 10.93 | 11.13 | 189967 | 20959.48 | 0.93% |
| 2025-01-14 | 10.59 | 11.04 | 0.51 | 4.84% | 10.52 | 11.08 | 283114 | 30669.84 | 1.35% |
| 2025-01-13 | 10.55 | 10.53 | -0.07 | -0.66% | 10.43 | 10.73 | 337350 | 35638.64 | 1.60% |
| 2025-01-10 | 10.83 | 10.60 | -0.25 | -2.30% | 10.60 | 11.07 | 248705 | 26935.03 | 1.18% |
| 2025-01-09 | 11.10 | 10.85 | -0.32 | -2.86% | 10.83 | 11.18 | 292051 | 31982.20 | 1.39% |
| 2025-01-08 | 11.09 | 11.17 | 0.02 | 0.18% | 10.84 | 11.26 | 239000 | 26469.60 | 1.14% |
| 2025-01-07 | 11.32 | 11.15 | -0.15 | -1.33% | 10.97 | 11.38 | 293234 | 32584.25 | 1.39% |
| 2025-01-06 | 11.53 | 11.30 | -0.19 | -1.65% | 11.21 | 11.64 | 199362 | 22702.12 | 0.95% |
| 2025-01-03 | 12.15 | 11.49 | -0.60 | -4.96% | 11.48 | 12.45 | 329261 | 38970.80 | 1.56% |
| 2025-01-02 | 12.19 | 12.09 | -0.05 | -0.41% | 11.97 | 12.56 | 351509 | 43204.20 | 1.67% |
| 2024-12-31 | 12.36 | 12.14 | -0.22 | -1.78% | 12.12 | 12.42 | 180371 | 22076.32 | 0.86% |
| 2024-12-30 | 12.47 | 12.36 | -0.05 | -0.40% | 12.25 | 12.51 | 179686 | 22179.72 | 0.85% |
| 2024-12-27 | 12.52 | 12.41 | -0.07 | -0.56% | 12.39 | 12.71 | 222659 | 27887.48 | 1.06% |
| 2024-12-26 | 12.48 | 12.48 | -0.05 | -0.40% | 12.41 | 12.70 | 181030 | 22684.84 | 0.86% |
| 2024-12-25 | 12.61 | 12.53 | -0.01 | -0.08% | 12.23 | 12.61 | 205040 | 25459.49 | 0.97% |
| 2024-12-24 | 12.45 | 12.54 | 0.14 | 1.13% | 12.36 | 12.54 | 142764 | 17793.89 | 0.68% |
| 2024-12-23 | 12.66 | 12.40 | -0.31 | -2.44% | 12.36 | 12.69 | 225171 | 28044.71 | 1.07% |
| 2024-12-20 | 13.09 | 12.71 | -0.26 | -2.00% | 12.63 | 13.16 | 380987 | 48780.26 | 1.81% |
| 2024-12-19 | 12.85 | 12.97 | -0.01 | -0.08% | 12.65 | 13.01 | 256852 | 32991.05 | 1.22% |
| 2024-12-18 | 13.01 | 12.98 | 0.04 | 0.31% | 12.90 | 13.24 | 232663 | 30404.84 | 1.11% |
| 2024-12-17 | 13.20 | 12.94 | -0.32 | -2.41% | 12.80 | 13.25 | 345835 | 44893.53 | 1.64% |
| 2024-12-16 | 13.73 | 13.26 | -0.41 | -3.00% | 13.10 | 13.83 | 451779 | 60088.52 | 2.15% |
| 2024-12-13 | 13.59 | 13.67 | -0.03 | -0.22% | 13.50 | 14.08 | 586916 | 80740.91 | 2.79% |
| 2024-12-12 | 13.53 | 13.70 | 0.16 | 1.18% | 13.35 | 13.81 | 398442 | 54122.76 | 1.89% |
| 2024-12-11 | 13.10 | 13.54 | 0.54 | 4.15% | 13.01 | 13.66 | 554729 | 74515.45 | 2.64% |
| 2024-12-10 | 13.00 | 13.00 | 0.49 | 3.92% | 12.88 | 13.63 | 743836 | 98332.91 | 3.53% |
| 2024-12-09 | 12.62 | 12.51 | -0.17 | -1.34% | 12.38 | 12.72 | 218706 | 27410.12 | 1.04% |
| 2024-12-06 | 12.50 | 12.68 | 0.16 | 1.28% | 12.35 | 12.83 | 294524 | 37108.31 | 1.40% |
| 2024-12-05 | 12.35 | 12.52 | 0.15 | 1.21% | 12.34 | 12.64 | 212777 | 26624.03 | 1.01% |
| 2024-12-04 | 12.60 | 12.37 | -0.31 | -2.44% | 12.26 | 12.73 | 239225 | 29743.21 | 1.14% |
| 2024-12-03 | 12.68 | 12.68 | -0.04 | -0.31% | 12.51 | 12.84 | 282581 | 35795.82 | 1.34% |
万达电影(002739)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。
