| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 8.20 | 8.40 | 0.20 | 2.44% | 8.16 | 8.56 | 100647 | 8436.65 | 2.88% |
| 2025-05-16 | 8.06 | 8.20 | 0.09 | 1.11% | 8.02 | 8.22 | 58701 | 4792.87 | 1.68% |
| 2025-05-15 | 8.13 | 8.11 | 0.03 | 0.37% | 8.01 | 8.18 | 58447 | 4729.65 | 1.67% |
| 2025-05-14 | 8.02 | 8.08 | 0.00 | 0.00% | 7.98 | 8.13 | 48443 | 3907.17 | 1.39% |
| 2025-05-13 | 8.12 | 8.08 | 0.00 | 0.00% | 8.05 | 8.18 | 49607 | 4015.44 | 1.42% |
| 2025-05-12 | 8.12 | 8.08 | 0.06 | 0.75% | 8.02 | 8.12 | 44032 | 3551.28 | 1.26% |
| 2025-05-09 | 8.14 | 8.02 | -0.15 | -1.84% | 8.00 | 8.15 | 55550 | 4484.00 | 1.59% |
| 2025-05-08 | 8.10 | 8.17 | 0.10 | 1.24% | 8.02 | 8.19 | 87504 | 7102.68 | 2.50% |
| 2025-05-07 | 8.25 | 8.07 | -0.13 | -1.59% | 8.01 | 8.25 | 97363 | 7878.75 | 2.79% |
| 2025-05-06 | 8.02 | 8.20 | 0.12 | 1.49% | 7.96 | 8.26 | 173180 | 14004.01 | 4.96% |
| 2025-04-30 | 8.09 | 8.08 | 0.15 | 1.89% | 8.05 | 8.36 | 266287 | 21798.66 | 7.62% |
| 2025-04-29 | 7.77 | 7.93 | 0.07 | 0.89% | 7.75 | 8.00 | 128132 | 10145.45 | 3.67% |
| 2025-04-28 | 7.79 | 7.86 | 0.08 | 1.03% | 7.66 | 7.95 | 135550 | 10610.85 | 3.88% |
| 2025-04-25 | 7.62 | 7.78 | 0.23 | 3.05% | 7.58 | 7.94 | 148812 | 11591.23 | 4.26% |
| 2025-04-24 | 7.64 | 7.55 | -0.08 | -1.05% | 7.41 | 7.64 | 74908 | 5621.64 | 2.14% |
| 2025-04-23 | 7.70 | 7.63 | -0.09 | -1.17% | 7.59 | 7.75 | 65790 | 5029.62 | 1.88% |
| 2025-04-22 | 7.66 | 7.72 | 0.00 | 0.00% | 7.61 | 7.75 | 74954 | 5756.60 | 2.14% |
| 2025-04-21 | 7.54 | 7.72 | 0.24 | 3.21% | 7.42 | 7.78 | 102740 | 7901.15 | 2.94% |
| 2025-04-18 | 7.58 | 7.48 | -0.13 | -1.71% | 7.42 | 7.65 | 62655 | 4703.20 | 1.79% |
| 2025-04-17 | 7.40 | 7.61 | 0.13 | 1.74% | 7.40 | 7.71 | 83636 | 6361.69 | 2.39% |
| 2025-04-16 | 7.67 | 7.48 | -0.08 | -1.06% | 7.30 | 7.69 | 84007 | 6272.66 | 2.40% |
| 2025-04-15 | 7.56 | 7.56 | 0.06 | 0.80% | 7.51 | 7.76 | 98738 | 7509.16 | 2.83% |
| 2025-04-14 | 7.41 | 7.50 | 0.12 | 1.63% | 7.35 | 7.61 | 105074 | 7905.49 | 3.01% |
| 2025-04-11 | 7.56 | 7.38 | -0.09 | -1.20% | 7.37 | 7.67 | 158086 | 11905.62 | 4.52% |
| 2025-04-10 | 7.20 | 7.47 | 0.37 | 5.21% | 7.17 | 7.60 | 192154 | 14250.92 | 5.50% |
| 2025-04-09 | 6.80 | 7.10 | 0.11 | 1.57% | 6.33 | 7.22 | 153442 | 10475.49 | 4.39% |
| 2025-04-08 | 6.63 | 6.99 | 0.05 | 0.72% | 6.60 | 7.28 | 146070 | 10096.31 | 4.18% |
| 2025-04-07 | 7.35 | 6.94 | -0.77 | -9.99% | 6.94 | 7.35 | 94824 | 6674.63 | 2.71% |
| 2025-04-03 | 7.54 | 7.71 | 0.09 | 1.18% | 7.51 | 7.78 | 99231 | 7623.84 | 2.84% |
| 2025-04-02 | 7.56 | 7.62 | -0.02 | -0.26% | 7.56 | 7.74 | 65866 | 5043.23 | 1.88% |
| 2025-04-01 | 7.60 | 7.64 | 0.04 | 0.53% | 7.58 | 7.72 | 89190 | 6826.83 | 2.55% |
| 2025-03-31 | 7.54 | 7.60 | -0.02 | -0.26% | 7.25 | 7.61 | 123927 | 9237.47 | 3.55% |
| 2025-03-28 | 7.58 | 7.62 | 0.02 | 0.26% | 7.53 | 7.75 | 121029 | 9246.60 | 3.46% |
| 2025-03-27 | 7.74 | 7.60 | -0.16 | -2.06% | 7.58 | 7.87 | 122686 | 9431.09 | 3.51% |
| 2025-03-26 | 7.75 | 7.76 | 0.01 | 0.13% | 7.70 | 7.80 | 111578 | 8651.16 | 3.19% |
| 2025-03-25 | 7.86 | 7.75 | -0.12 | -1.52% | 7.67 | 7.88 | 131213 | 10154.48 | 3.75% |
| 2025-03-24 | 8.04 | 7.87 | -0.16 | -1.99% | 7.73 | 8.06 | 184961 | 14580.07 | 5.29% |
| 2025-03-21 | 8.14 | 8.03 | -0.18 | -2.19% | 8.01 | 8.18 | 210305 | 16978.62 | 6.02% |
| 2025-03-20 | 8.31 | 8.21 | -0.57 | -6.49% | 8.19 | 8.45 | 379600 | 31453.01 | 10.86% |
| 2025-03-19 | 8.97 | 8.78 | -0.98 | -10.04% | 8.78 | 9.20 | 356707 | 31700.29 | 10.21% |
| 2025-03-18 | 10.02 | 9.76 | -1.08 | -9.96% | 9.76 | 10.83 | 480910 | 48756.70 | 13.76% |
| 2025-03-17 | 9.84 | 10.84 | 0.99 | 10.05% | 9.05 | 10.84 | 687042 | 67277.75 | 19.66% |
| 2025-03-14 | 9.85 | 9.85 | 0.90 | 10.06% | 9.85 | 9.85 | 35212 | 3468.40 | 1.01% |
| 2025-03-13 | 8.95 | 8.95 | 0.81 | 9.95% | 8.95 | 8.95 | 122494 | 10963.25 | 3.51% |
| 2025-03-12 | 7.43 | 8.14 | 0.74 | 10.00% | 7.42 | 8.14 | 126741 | 10045.06 | 3.63% |
| 2025-03-11 | 7.24 | 7.40 | 0.10 | 1.37% | 7.20 | 7.42 | 51218 | 3773.85 | 1.47% |
| 2025-03-10 | 7.34 | 7.30 | 0.01 | 0.14% | 7.25 | 7.34 | 34425 | 2510.39 | 0.99% |
| 2025-03-07 | 7.26 | 7.29 | 0.03 | 0.41% | 7.21 | 7.43 | 68201 | 4980.04 | 1.95% |
| 2025-03-06 | 7.18 | 7.26 | 0.08 | 1.11% | 7.14 | 7.34 | 55292 | 4008.45 | 1.58% |
| 2025-03-05 | 7.06 | 7.18 | 0.12 | 1.70% | 6.94 | 7.20 | 55480 | 3930.16 | 1.59% |
| 2025-03-04 | 7.02 | 7.06 | 0.03 | 0.43% | 6.95 | 7.08 | 32006 | 2242.62 | 0.92% |
| 2025-03-03 | 7.01 | 7.03 | -0.01 | -0.14% | 6.97 | 7.13 | 47535 | 3359.70 | 1.36% |
| 2025-02-28 | 7.18 | 7.04 | -0.20 | -2.76% | 6.97 | 7.25 | 61758 | 4395.15 | 1.77% |
| 2025-02-27 | 7.29 | 7.24 | -0.04 | -0.55% | 7.12 | 7.36 | 63151 | 4571.50 | 1.81% |
| 2025-02-26 | 7.30 | 7.28 | 0.01 | 0.14% | 7.21 | 7.37 | 49534 | 3592.23 | 1.42% |
| 2025-02-25 | 7.42 | 7.27 | -0.18 | -2.42% | 7.25 | 7.45 | 65470 | 4781.13 | 1.87% |
| 2025-02-24 | 7.31 | 7.45 | 0.15 | 2.05% | 7.27 | 7.58 | 113937 | 8504.84 | 3.26% |
| 2025-02-21 | 7.34 | 7.30 | -0.03 | -0.41% | 7.18 | 7.42 | 93784 | 6831.54 | 2.68% |
| 2025-02-20 | 7.41 | 7.33 | -0.11 | -1.48% | 7.31 | 7.43 | 73718 | 5419.51 | 2.11% |
| 2025-02-19 | 7.33 | 7.44 | 0.00 | 0.00% | 7.28 | 7.46 | 111559 | 8262.74 | 3.19% |
| 2025-02-18 | 7.88 | 7.44 | -0.48 | -6.06% | 7.39 | 7.94 | 133734 | 10168.96 | 3.83% |
| 2025-02-17 | 8.22 | 7.92 | -0.37 | -4.46% | 7.82 | 8.30 | 198068 | 15761.73 | 5.67% |
| 2025-02-14 | 8.52 | 8.29 | -0.48 | -5.47% | 8.12 | 8.60 | 232206 | 19221.99 | 6.65% |
| 2025-02-13 | 8.28 | 8.77 | 0.41 | 4.90% | 8.12 | 9.05 | 335672 | 28805.64 | 9.61% |
| 2025-02-12 | 8.28 | 8.36 | 0.01 | 0.12% | 8.16 | 8.77 | 260292 | 22035.89 | 7.45% |
| 2025-02-11 | 8.11 | 8.35 | 0.29 | 3.60% | 7.88 | 8.55 | 262024 | 21427.05 | 7.50% |
| 2025-02-10 | 7.82 | 8.06 | 0.29 | 3.73% | 7.67 | 8.13 | 210536 | 16581.62 | 6.02% |
| 2025-02-07 | 7.87 | 7.77 | -0.10 | -1.27% | 7.61 | 8.00 | 237798 | 18349.03 | 6.81% |
| 2025-02-06 | 7.10 | 7.87 | 0.72 | 10.07% | 7.07 | 7.87 | 79950 | 6231.09 | 2.29% |
| 2025-02-05 | 7.90 | 7.15 | -0.79 | -9.95% | 7.15 | 7.93 | 162413 | 11939.28 | 4.65% |
| 2025-01-27 | 7.87 | 7.94 | 0.17 | 2.19% | 7.80 | 8.28 | 140078 | 11168.11 | 4.01% |
| 2025-01-24 | 7.68 | 7.77 | 0.01 | 0.13% | 7.57 | 7.89 | 118210 | 9194.45 | 3.38% |
| 2025-01-23 | 7.88 | 7.76 | 0.08 | 1.04% | 7.60 | 7.93 | 137608 | 10666.89 | 3.94% |
| 2025-01-22 | 7.94 | 7.68 | -0.25 | -3.15% | 7.63 | 8.07 | 140792 | 10987.51 | 4.03% |
| 2025-01-21 | 8.17 | 7.93 | -0.17 | -2.10% | 7.81 | 8.33 | 220160 | 17632.53 | 6.30% |
| 2025-01-20 | 7.66 | 8.10 | 0.74 | 10.05% | 7.50 | 8.10 | 141566 | 11104.45 | 4.05% |
| 2025-01-17 | 7.28 | 7.36 | 0.06 | 0.82% | 7.13 | 7.50 | 78821 | 5766.15 | 2.26% |
| 2025-01-16 | 7.25 | 7.30 | 0.05 | 0.69% | 7.24 | 7.54 | 70269 | 5184.85 | 2.01% |
| 2025-01-15 | 7.21 | 7.25 | 0.07 | 0.97% | 7.18 | 7.41 | 69670 | 5062.04 | 1.99% |
| 2025-01-14 | 7.08 | 7.18 | 0.39 | 5.74% | 6.88 | 7.19 | 96335 | 6798.39 | 2.76% |
金逸影视(002905)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。
