| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 10.61 | 10.68 | 0.04 | 0.38% | 10.59 | 10.72 | 104938 | 11203.53 | 0.50% |
| 2025-05-15 | 10.75 | 10.64 | -0.14 | -1.30% | 10.61 | 10.79 | 142907 | 15249.48 | 0.69% |
| 2025-05-14 | 10.77 | 10.78 | 0.00 | 0.00% | 10.65 | 10.84 | 181637 | 19511.62 | 0.87% |
| 2025-05-13 | 10.89 | 10.78 | 0.02 | 0.19% | 10.75 | 10.92 | 184714 | 19991.30 | 0.89% |
| 2025-05-12 | 10.70 | 10.76 | 0.10 | 0.94% | 10.70 | 10.80 | 195760 | 21046.77 | 0.94% |
| 2025-05-09 | 10.79 | 10.66 | -0.16 | -1.48% | 10.63 | 10.80 | 191665 | 20485.50 | 0.92% |
| 2025-05-08 | 10.91 | 10.82 | -0.29 | -2.61% | 10.71 | 10.98 | 468989 | 50842.22 | 2.25% |
| 2025-05-07 | 11.34 | 11.11 | -0.10 | -0.89% | 11.07 | 11.38 | 250510 | 28038.99 | 1.20% |
| 2025-05-06 | 11.01 | 11.21 | -0.04 | -0.36% | 10.91 | 11.24 | 290178 | 32349.54 | 1.39% |
| 2025-04-30 | 11.20 | 11.25 | 0.09 | 0.81% | 11.20 | 11.50 | 347248 | 39439.44 | 1.67% |
| 2025-04-29 | 10.99 | 11.16 | -0.41 | -3.54% | 10.75 | 11.22 | 427371 | 47206.48 | 2.05% |
| 2025-04-28 | 11.53 | 11.57 | 0.06 | 0.52% | 11.33 | 11.58 | 263307 | 30235.06 | 1.26% |
| 2025-04-25 | 11.22 | 11.51 | 0.39 | 3.51% | 11.20 | 11.62 | 340430 | 38903.12 | 1.63% |
| 2025-04-24 | 11.21 | 11.12 | -0.05 | -0.45% | 11.08 | 11.27 | 169515 | 18896.33 | 0.81% |
| 2025-04-23 | 11.30 | 11.17 | -0.06 | -0.53% | 11.13 | 11.35 | 145866 | 16349.71 | 0.70% |
| 2025-04-22 | 11.31 | 11.23 | -0.13 | -1.14% | 11.18 | 11.35 | 182729 | 20537.47 | 0.88% |
| 2025-04-21 | 11.15 | 11.36 | 0.22 | 1.97% | 11.05 | 11.50 | 248257 | 28219.01 | 1.19% |
| 2025-04-18 | 11.34 | 11.14 | -0.22 | -1.94% | 11.08 | 11.41 | 190498 | 21320.97 | 0.91% |
| 2025-04-17 | 11.06 | 11.36 | 0.21 | 1.88% | 11.04 | 11.44 | 219275 | 24816.81 | 1.05% |
| 2025-04-16 | 11.22 | 11.15 | -0.17 | -1.50% | 11.02 | 11.34 | 209450 | 23410.96 | 1.00% |
| 2025-04-15 | 11.14 | 11.32 | 0.19 | 1.71% | 11.08 | 11.48 | 228812 | 25856.61 | 1.10% |
| 2025-04-14 | 11.16 | 11.13 | 0.13 | 1.18% | 11.08 | 11.34 | 230489 | 25825.85 | 1.11% |
| 2025-04-11 | 11.07 | 11.00 | -0.13 | -1.17% | 10.99 | 11.30 | 254503 | 28250.04 | 1.22% |
| 2025-04-10 | 10.88 | 11.13 | 0.29 | 2.68% | 10.77 | 11.27 | 387082 | 42818.66 | 1.86% |
| 2025-04-09 | 10.45 | 10.84 | 0.16 | 1.50% | 10.04 | 10.92 | 419427 | 44068.68 | 2.01% |
| 2025-04-08 | 10.48 | 10.68 | 0.21 | 2.01% | 10.30 | 10.79 | 373223 | 39552.79 | 1.79% |
| 2025-04-07 | 11.09 | 10.47 | -1.16 | -9.97% | 10.47 | 11.15 | 411675 | 44094.88 | 1.97% |
| 2025-04-03 | 11.54 | 11.63 | 0.00 | 0.00% | 11.52 | 11.80 | 204711 | 23817.35 | 0.98% |
| 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% |
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。
