| 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 | 12.01 | 11.95 | 0.19 | 1.62% | 11.80 | 12.10 | 809829 | 96656.55 | 3.86% |
| 2026-02-02 | 11.96 | 11.76 | -0.08 | -0.68% | 11.74 | 12.30 | 1369499 | 164610.16 | 6.52% |
| 2026-01-30 | 11.58 | 11.84 | 0.21 | 1.81% | 11.54 | 11.96 | 1164979 | 137650.80 | 5.55% |
| 2026-01-29 | 11.43 | 11.63 | 0.10 | 0.87% | 11.36 | 11.80 | 796751 | 92768.79 | 3.79% |
| 2026-01-28 | 11.58 | 11.53 | -0.18 | -1.54% | 11.50 | 11.80 | 632394 | 73497.34 | 3.01% |
| 2026-01-27 | 11.70 | 11.71 | -0.04 | -0.34% | 11.55 | 11.82 | 464296 | 54147.11 | 2.21% |
| 2026-01-26 | 11.66 | 11.75 | 0.13 | 1.12% | 11.62 | 11.94 | 686114 | 80550.46 | 3.27% |
| 2026-01-23 | 11.42 | 11.62 | 0.25 | 2.20% | 11.38 | 11.64 | 636432 | 73672.91 | 3.03% |
| 2026-01-22 | 11.34 | 11.37 | 0.06 | 0.53% | 11.31 | 11.44 | 457036 | 51953.84 | 2.18% |
| 2026-01-21 | 11.20 | 11.31 | 0.05 | 0.44% | 11.13 | 11.49 | 541133 | 61153.86 | 2.59% |
| 2026-01-20 | 11.36 | 11.26 | -0.10 | -0.88% | 11.20 | 11.44 | 475583 | 53679.75 | 2.28% |
| 2026-01-19 | 11.20 | 11.36 | 0.13 | 1.16% | 11.17 | 11.47 | 488836 | 55530.52 | 2.34% |
| 2026-01-16 | 11.50 | 11.23 | -0.27 | -2.35% | 11.18 | 11.53 | 723839 | 81822.26 | 3.47% |
| 2026-01-15 | 11.55 | 11.50 | -0.09 | -0.78% | 11.41 | 11.74 | 606731 | 69962.67 | 2.91% |
| 2026-01-14 | 11.59 | 11.59 | -0.04 | -0.34% | 11.42 | 11.85 | 996030 | 116120.70 | 4.78% |
| 2026-01-13 | 11.68 | 11.63 | 0.04 | 0.35% | 11.49 | 11.95 | 1276422 | 149703.08 | 6.12% |
| 2026-01-12 | 11.55 | 11.59 | 0.14 | 1.22% | 11.52 | 11.65 | 1011619 | 117218.07 | 4.85% |
| 2026-01-09 | 11.37 | 11.45 | 0.06 | 0.53% | 11.34 | 11.45 | 555158 | 63255.74 | 2.66% |
| 2026-01-08 | 11.32 | 11.39 | 0.03 | 0.26% | 11.30 | 11.47 | 462983 | 52683.28 | 2.22% |
| 2026-01-07 | 11.44 | 11.36 | -0.05 | -0.44% | 11.30 | 11.52 | 406289 | 46261.34 | 1.95% |
| 2026-01-06 | 11.42 | 11.41 | 0.00 | 0.00% | 11.37 | 11.55 | 555578 | 63551.39 | 2.66% |
| 2026-01-05 | 11.28 | 11.41 | 0.09 | 0.80% | 11.22 | 11.42 | 521933 | 59088.23 | 2.50% |
| 2025-12-31 | 11.25 | 11.32 | 0.04 | 0.35% | 11.14 | 11.42 | 548927 | 61861.44 | 2.63% |
| 2025-12-30 | 10.97 | 11.28 | 0.25 | 2.27% | 10.97 | 11.31 | 622069 | 69708.94 | 2.98% |
| 2025-12-29 | 11.08 | 11.03 | -0.05 | -0.45% | 10.97 | 11.16 | 433927 | 47924.21 | 2.08% |
| 2025-12-26 | 11.11 | 11.08 | -0.04 | -0.36% | 11.01 | 11.13 | 382457 | 42365.60 | 1.83% |
| 2025-12-25 | 11.14 | 11.12 | -0.04 | -0.36% | 11.08 | 11.18 | 318109 | 35396.71 | 1.53% |
| 2025-12-24 | 11.15 | 11.16 | 0.02 | 0.18% | 11.12 | 11.20 | 257846 | 28764.01 | 1.24% |
| 2025-12-23 | 11.25 | 11.14 | -0.12 | -1.07% | 11.12 | 11.29 | 267547 | 29920.74 | 1.28% |
| 2025-12-22 | 11.50 | 11.26 | -0.38 | -3.26% | 11.23 | 11.54 | 520952 | 59196.31 | 2.50% |
| 2025-12-19 | 11.38 | 11.64 | 0.23 | 2.02% | 11.17 | 11.75 | 594016 | 68139.27 | 2.85% |
| 2025-12-18 | 11.22 | 11.41 | 0.10 | 0.88% | 11.20 | 11.50 | 364675 | 41652.03 | 1.75% |
| 2025-12-17 | 10.96 | 11.31 | 0.28 | 2.54% | 10.95 | 11.33 | 405036 | 45177.66 | 1.94% |
| 2025-12-16 | 11.25 | 11.03 | -0.28 | -2.48% | 10.91 | 11.27 | 477873 | 52781.88 | 2.29% |
| 2025-12-15 | 11.44 | 11.31 | -0.18 | -1.57% | 11.29 | 11.52 | 298223 | 33906.32 | 1.43% |
| 2025-12-12 | 11.35 | 11.49 | 0.13 | 1.14% | 11.33 | 11.53 | 460116 | 52629.07 | 2.21% |
| 2025-12-11 | 11.48 | 11.36 | -0.13 | -1.13% | 11.34 | 11.63 | 452265 | 51781.00 | 2.17% |
| 2025-12-10 | 11.13 | 11.49 | 0.31 | 2.77% | 11.10 | 11.67 | 728814 | 83372.54 | 3.49% |
| 2025-12-09 | 11.15 | 11.18 | 0.03 | 0.27% | 11.13 | 11.37 | 414080 | 46510.43 | 1.99% |
| 2025-12-08 | 11.13 | 11.15 | -0.03 | -0.27% | 11.09 | 11.32 | 394918 | 44157.45 | 1.89% |
| 2025-12-05 | 11.13 | 11.18 | 0.06 | 0.54% | 11.00 | 11.18 | 232593 | 25853.86 | 1.12% |
| 2025-12-04 | 11.15 | 11.12 | -0.03 | -0.27% | 11.10 | 11.30 | 301753 | 33732.44 | 1.45% |
| 2025-12-03 | 11.17 | 11.15 | -0.06 | -0.54% | 11.12 | 11.27 | 270472 | 30200.98 | 1.30% |
| 2025-12-02 | 11.38 | 11.21 | -0.21 | -1.84% | 11.15 | 11.42 | 421796 | 47277.99 | 2.02% |
| 2025-12-01 | 11.72 | 11.42 | -0.03 | -0.26% | 11.40 | 11.77 | 705340 | 81588.88 | 3.38% |
| 2025-11-28 | 11.26 | 11.45 | 0.24 | 2.14% | 11.21 | 11.46 | 335973 | 38180.94 | 1.61% |
| 2025-11-27 | 11.42 | 11.21 | -0.13 | -1.15% | 11.20 | 11.44 | 250404 | 28239.17 | 1.20% |
| 2025-11-26 | 11.57 | 11.34 | -0.13 | -1.13% | 11.30 | 11.67 | 298521 | 34117.89 | 1.43% |
| 2025-11-25 | 11.40 | 11.47 | 0.05 | 0.44% | 11.38 | 11.63 | 363075 | 41902.57 | 1.74% |
| 2025-11-24 | 11.15 | 11.42 | 0.36 | 3.25% | 11.10 | 11.48 | 405209 | 45822.90 | 1.94% |
| 2025-11-21 | 11.21 | 11.06 | -0.24 | -2.12% | 11.03 | 11.42 | 421216 | 47002.66 | 2.02% |
| 2025-11-20 | 11.55 | 11.30 | -0.19 | -1.65% | 11.28 | 11.64 | 287642 | 32764.70 | 1.38% |
| 2025-11-19 | 11.65 | 11.49 | -0.16 | -1.37% | 11.45 | 11.75 | 313956 | 36224.25 | 1.51% |
| 2025-11-18 | 11.73 | 11.65 | -0.11 | -0.94% | 11.56 | 11.75 | 375530 | 43737.43 | 1.80% |
| 2025-11-17 | 11.50 | 11.76 | 0.18 | 1.55% | 11.36 | 11.79 | 441324 | 51011.60 | 2.12% |
| 2025-11-14 | 11.68 | 11.58 | -0.10 | -0.86% | 11.54 | 11.74 | 256951 | 29869.42 | 1.23% |
| 2025-11-13 | 11.55 | 11.68 | 0.14 | 1.21% | 11.54 | 11.73 | 328366 | 38254.27 | 1.57% |
| 2025-11-12 | 11.62 | 11.54 | -0.07 | -0.60% | 11.46 | 11.73 | 343829 | 39784.26 | 1.65% |
| 2025-11-11 | 11.51 | 11.61 | 0.07 | 0.61% | 11.45 | 11.68 | 368836 | 42685.50 | 1.77% |
| 2025-11-10 | 11.50 | 11.54 | 0.10 | 0.87% | 11.39 | 11.66 | 441385 | 50988.25 | 2.12% |
| 2025-11-07 | 11.23 | 11.44 | 0.22 | 1.96% | 11.22 | 11.59 | 632841 | 72469.20 | 3.03% |
| 2025-11-06 | 11.30 | 11.22 | -0.12 | -1.06% | 11.20 | 11.36 | 311228 | 34992.27 | 1.49% |
| 2025-11-05 | 11.14 | 11.34 | 0.17 | 1.52% | 11.09 | 11.45 | 501847 | 56850.77 | 2.41% |
| 2025-11-04 | 11.18 | 11.17 | -0.02 | -0.18% | 11.09 | 11.29 | 330633 | 36981.19 | 1.59% |
| 2025-11-03 | 11.09 | 11.19 | 0.15 | 1.36% | 11.05 | 11.19 | 386058 | 42953.30 | 1.85% |
| 2025-10-31 | 10.98 | 11.04 | 0.19 | 1.75% | 10.90 | 11.14 | 499163 | 55061.05 | 2.39% |
| 2025-10-30 | 10.97 | 10.85 | -0.12 | -1.09% | 10.85 | 10.99 | 246208 | 26829.10 | 1.18% |
| 2025-10-29 | 10.88 | 10.97 | 0.09 | 0.83% | 10.82 | 10.99 | 283066 | 30913.33 | 1.36% |
| 2025-10-28 | 10.89 | 10.88 | -0.01 | -0.09% | 10.80 | 10.92 | 279874 | 30403.73 | 1.34% |
| 2025-10-27 | 10.95 | 10.89 | -0.07 | -0.64% | 10.87 | 10.97 | 254716 | 27786.50 | 1.22% |
| 2025-10-24 | 10.90 | 10.96 | 0.05 | 0.46% | 10.83 | 11.02 | 283922 | 31024.81 | 1.36% |
| 2025-10-23 | 10.80 | 10.91 | 0.08 | 0.74% | 10.73 | 10.92 | 277601 | 30086.21 | 1.33% |
| 2025-10-22 | 10.76 | 10.83 | 0.05 | 0.46% | 10.70 | 10.87 | 229551 | 24839.27 | 1.10% |
| 2025-10-21 | 10.75 | 10.78 | 0.03 | 0.28% | 10.74 | 10.82 | 211019 | 22742.84 | 1.01% |
| 2025-10-20 | 10.77 | 10.75 | 0.08 | 0.75% | 10.68 | 10.80 | 211203 | 22658.88 | 1.01% |
| 2025-10-17 | 10.89 | 10.67 | -0.25 | -2.29% | 10.64 | 10.95 | 388393 | 41827.77 | 1.86% |
| 2025-10-16 | 11.01 | 10.92 | -0.12 | -1.09% | 10.91 | 11.04 | 251890 | 27623.81 | 1.21% |
| 2025-10-15 | 10.98 | 11.04 | 0.12 | 1.10% | 10.88 | 11.05 | 283593 | 31116.54 | 1.36% |
| 2025-10-14 | 11.10 | 10.92 | -0.14 | -1.27% | 10.90 | 11.15 | 443811 | 48947.01 | 2.13% |
| 2025-10-13 | 11.02 | 11.06 | -0.26 | -2.30% | 10.93 | 11.13 | 518877 | 57251.12 | 2.49% |
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。
