| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 9.65 | 9.45 | -0.24 | -2.48% | 9.41 | 9.68 | 293324 | 27957.00 | 1.40% |
| 2026-03-25 | 9.69 | 9.69 | 0.03 | 0.31% | 9.64 | 9.76 | 264678 | 25688.15 | 1.26% |
| 2026-03-24 | 9.55 | 9.66 | 0.18 | 1.90% | 9.51 | 9.69 | 310605 | 29863.23 | 1.48% |
| 2026-03-23 | 9.40 | 9.48 | -0.10 | -1.04% | 9.29 | 9.60 | 537984 | 50670.86 | 2.56% |
| 2026-03-20 | 9.80 | 9.58 | -0.21 | -2.15% | 9.57 | 9.84 | 326829 | 31708.98 | 1.56% |
| 2026-03-19 | 9.91 | 9.79 | -0.22 | -2.20% | 9.74 | 9.95 | 355786 | 35034.44 | 1.69% |
| 2026-03-18 | 10.02 | 10.01 | -0.02 | -0.20% | 9.94 | 10.05 | 283575 | 28314.14 | 1.35% |
| 2026-03-17 | 10.07 | 10.03 | -0.06 | -0.59% | 10.02 | 10.16 | 284570 | 28717.99 | 1.36% |
| 2026-03-16 | 10.01 | 10.09 | 0.06 | 0.60% | 9.99 | 10.09 | 282527 | 28357.96 | 1.35% |
| 2026-03-13 | 10.05 | 10.03 | -0.04 | -0.40% | 10.01 | 10.10 | 290398 | 29199.84 | 1.38% |
| 2026-03-12 | 10.12 | 10.07 | -0.08 | -0.79% | 10.02 | 10.15 | 301021 | 30344.42 | 1.43% |
| 2026-03-11 | 10.23 | 10.15 | -0.08 | -0.78% | 10.09 | 10.24 | 301515 | 30589.49 | 1.44% |
| 2026-03-10 | 10.19 | 10.23 | 0.07 | 0.69% | 10.19 | 10.30 | 312828 | 32005.21 | 1.49% |
| 2026-03-09 | 10.10 | 10.16 | -0.12 | -1.17% | 9.98 | 10.19 | 491231 | 49398.86 | 2.34% |
| 2026-03-06 | 10.12 | 10.28 | 0.09 | 0.88% | 10.12 | 10.29 | 328941 | 33659.94 | 1.57% |
| 2026-03-05 | 10.33 | 10.19 | -0.03 | -0.29% | 10.13 | 10.37 | 422093 | 43188.98 | 2.01% |
| 2026-03-04 | 10.11 | 10.22 | -0.04 | -0.39% | 10.09 | 10.32 | 431027 | 43972.88 | 2.05% |
| 2026-03-03 | 10.61 | 10.26 | -0.35 | -3.30% | 10.26 | 10.65 | 755121 | 78746.39 | 3.60% |
| 2026-03-02 | 10.70 | 10.61 | -0.33 | -3.02% | 10.57 | 10.79 | 797525 | 84990.49 | 3.80% |
| 2026-02-27 | 10.90 | 10.94 | 0.02 | 0.18% | 10.86 | 11.01 | 569540 | 62162.58 | 2.71% |
| 2026-02-26 | 11.13 | 10.92 | -0.21 | -1.89% | 10.88 | 11.15 | 889318 | 97426.73 | 4.24% |
| 2026-02-25 | 11.22 | 11.13 | -0.11 | -0.98% | 11.05 | 11.29 | 1065676 | 119200.68 | 5.07% |
| 2026-02-24 | 11.70 | 11.24 | -1.25 | -10.01% | 11.24 | 11.70 | 1486980 | 168239.75 | 7.08% |
| 2026-02-13 | 12.21 | 12.49 | 0.29 | 2.38% | 12.15 | 12.65 | 1416012 | 175835.55 | 6.74% |
| 2026-02-12 | 12.48 | 12.20 | -0.28 | -2.24% | 12.04 | 12.58 | 1314121 | 160415.17 | 6.26% |
| 2026-02-11 | 13.14 | 12.48 | -1.39 | -10.02% | 12.48 | 13.35 | 2470416 | 317034.22 | 11.76% |
| 2026-02-10 | 12.65 | 13.87 | 1.26 | 9.99% | 12.45 | 13.87 | 3046362 | 404993.41 | 14.51% |
| 2026-02-09 | 12.69 | 12.61 | 0.05 | 0.40% | 12.45 | 12.88 | 1650369 | 208527.67 | 7.86% |
| 2026-02-06 | 12.35 | 12.56 | 0.49 | 4.06% | 11.90 | 12.99 | 2249791 | 280166.50 | 10.71% |
| 2026-02-05 | 11.70 | 12.07 | 0.33 | 2.81% | 11.68 | 12.26 | 1520912 | 183238.98 | 7.24% |
| 2026-02-04 | 11.83 | 11.74 | -0.21 | -1.76% | 11.63 | 12.01 | 777829 | 91332.52 | 3.70% |
| 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% |
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。
