| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 9.94 | 9.85 | -0.10 | -1.01% | 9.81 | 9.99 | 77196 | 7610.95 | 2.21% |
| 2025-08-21 | 9.82 | 9.95 | 0.12 | 1.22% | 9.78 | 9.95 | 100417 | 9925.16 | 2.87% |
| 2025-08-20 | 9.90 | 9.83 | -0.11 | -1.11% | 9.74 | 9.92 | 93150 | 9150.21 | 2.67% |
| 2025-08-19 | 9.92 | 9.94 | -0.03 | -0.30% | 9.76 | 9.99 | 123238 | 12177.48 | 3.53% |
| 2025-08-18 | 9.57 | 9.97 | 0.41 | 4.29% | 9.57 | 10.20 | 235396 | 23499.90 | 6.74% |
| 2025-08-15 | 9.46 | 9.56 | 0.02 | 0.21% | 9.44 | 9.62 | 74738 | 7129.20 | 2.14% |
| 2025-08-14 | 9.70 | 9.54 | -0.15 | -1.55% | 9.49 | 9.75 | 107257 | 10302.55 | 3.07% |
| 2025-08-13 | 9.67 | 9.69 | 0.02 | 0.21% | 9.55 | 9.80 | 137491 | 13281.36 | 3.93% |
| 2025-08-12 | 9.48 | 9.67 | 0.19 | 2.00% | 9.36 | 9.81 | 190249 | 18187.87 | 5.44% |
| 2025-08-11 | 9.48 | 9.48 | -0.01 | -0.11% | 9.33 | 9.49 | 99974 | 9434.43 | 2.86% |
| 2025-08-08 | 9.41 | 9.49 | 0.05 | 0.53% | 9.27 | 9.51 | 138970 | 13061.30 | 3.98% |
| 2025-08-07 | 9.50 | 9.44 | -0.12 | -1.26% | 9.40 | 9.59 | 151159 | 14291.71 | 4.33% |
| 2025-08-06 | 9.63 | 9.56 | -0.20 | -2.05% | 9.41 | 9.63 | 202864 | 19298.08 | 5.81% |
| 2025-08-05 | 9.94 | 9.76 | -0.24 | -2.40% | 9.49 | 10.05 | 278648 | 27083.29 | 7.97% |
| 2025-08-04 | 10.45 | 10.00 | -0.18 | -1.77% | 9.88 | 10.81 | 254564 | 25833.75 | 7.28% |
| 2025-08-01 | 10.66 | 10.18 | -0.87 | -7.87% | 10.06 | 10.78 | 326060 | 33573.46 | 9.33% |
| 2025-07-31 | 11.00 | 11.05 | 0.53 | 5.04% | 10.44 | 11.57 | 543546 | 59745.93 | 15.55% |
| 2025-07-30 | 9.58 | 10.52 | 0.96 | 10.04% | 9.58 | 10.52 | 101373 | 10560.45 | 2.90% |
| 2025-07-29 | 9.68 | 9.56 | -0.20 | -2.05% | 9.43 | 9.82 | 96740 | 9273.81 | 2.77% |
| 2025-07-28 | 9.55 | 9.76 | 0.22 | 2.31% | 9.55 | 10.05 | 131339 | 12868.92 | 3.76% |
| 2025-07-25 | 9.62 | 9.54 | 0.05 | 0.53% | 9.40 | 9.70 | 95445 | 9070.59 | 2.73% |
| 2025-07-24 | 9.09 | 9.49 | 0.44 | 4.86% | 9.07 | 9.70 | 145031 | 13682.74 | 4.15% |
| 2025-07-23 | 9.15 | 9.05 | -0.10 | -1.09% | 9.04 | 9.26 | 51818 | 4723.82 | 1.48% |
| 2025-07-22 | 9.20 | 9.15 | -0.07 | -0.76% | 9.13 | 9.32 | 50559 | 4638.74 | 1.45% |
| 2025-07-21 | 9.22 | 9.22 | 0.04 | 0.44% | 9.14 | 9.30 | 55260 | 5098.09 | 1.58% |
| 2025-07-18 | 9.35 | 9.18 | -0.07 | -0.76% | 9.15 | 9.46 | 56038 | 5182.06 | 1.60% |
| 2025-07-17 | 9.33 | 9.25 | -0.03 | -0.32% | 9.16 | 9.38 | 60355 | 5589.00 | 1.73% |
| 2025-07-16 | 9.14 | 9.28 | -0.03 | -0.32% | 9.14 | 9.50 | 99646 | 9266.22 | 2.85% |
| 2025-07-15 | 9.68 | 9.31 | -0.52 | -5.29% | 9.10 | 9.74 | 117407 | 10904.79 | 3.36% |
| 2025-07-14 | 9.92 | 9.83 | -0.13 | -1.31% | 9.75 | 9.96 | 54757 | 5378.29 | 1.57% |
| 2025-07-11 | 9.90 | 9.96 | 0.04 | 0.40% | 9.81 | 10.16 | 80609 | 8009.91 | 2.31% |
| 2025-07-10 | 9.87 | 9.92 | -0.05 | -0.50% | 9.81 | 10.20 | 92967 | 9266.16 | 2.66% |
| 2025-07-09 | 9.71 | 9.97 | 0.34 | 3.53% | 9.63 | 10.04 | 86965 | 8591.04 | 2.49% |
| 2025-07-08 | 9.52 | 9.63 | 0.16 | 1.69% | 9.45 | 9.86 | 59078 | 5702.85 | 1.69% |
| 2025-07-07 | 9.34 | 9.47 | 0.13 | 1.39% | 9.20 | 9.53 | 48697 | 4581.72 | 1.39% |
| 2025-07-04 | 9.39 | 9.34 | 0.00 | 0.00% | 9.22 | 9.39 | 46275 | 4310.15 | 1.32% |
| 2025-07-03 | 9.32 | 9.34 | -0.01 | -0.11% | 9.27 | 9.47 | 39185 | 3662.38 | 1.12% |
| 2025-07-02 | 9.39 | 9.35 | 0.00 | 0.00% | 9.25 | 9.43 | 48760 | 4544.57 | 1.40% |
| 2025-07-01 | 9.47 | 9.35 | 0.07 | 0.75% | 9.27 | 9.48 | 54502 | 5102.49 | 1.56% |
| 2025-06-30 | 9.17 | 9.28 | 0.18 | 1.98% | 9.08 | 9.30 | 47748 | 4405.56 | 1.37% |
| 2025-06-27 | 9.13 | 9.10 | 0.03 | 0.33% | 8.99 | 9.13 | 33430 | 3034.99 | 0.96% |
| 2025-06-26 | 9.01 | 9.07 | 0.05 | 0.55% | 8.91 | 9.14 | 45109 | 4080.64 | 1.29% |
| 2025-06-25 | 9.16 | 9.02 | -0.11 | -1.20% | 8.91 | 9.25 | 62671 | 5650.45 | 1.79% |
| 2025-06-24 | 8.97 | 9.13 | 0.24 | 2.70% | 8.84 | 9.19 | 66156 | 6021.95 | 1.89% |
| 2025-06-23 | 8.66 | 8.89 | 0.14 | 1.60% | 8.66 | 8.98 | 49316 | 4356.31 | 1.41% |
| 2025-06-20 | 8.86 | 8.75 | -0.07 | -0.79% | 8.68 | 8.99 | 52400 | 4605.28 | 1.50% |
| 2025-06-19 | 8.81 | 8.82 | -0.06 | -0.68% | 8.72 | 8.99 | 54532 | 4817.58 | 1.56% |
| 2025-06-18 | 9.01 | 8.88 | -0.13 | -1.44% | 8.84 | 9.04 | 53458 | 4759.79 | 1.53% |
| 2025-06-17 | 9.17 | 9.01 | -0.13 | -1.42% | 8.95 | 9.18 | 59093 | 5338.80 | 1.69% |
| 2025-06-16 | 8.92 | 9.14 | 0.12 | 1.33% | 8.92 | 9.17 | 69895 | 6352.40 | 2.00% |
| 2025-06-13 | 9.07 | 9.02 | -0.13 | -1.42% | 8.96 | 9.15 | 82573 | 7466.96 | 2.36% |
| 2025-06-12 | 9.02 | 9.15 | 0.14 | 1.55% | 8.99 | 9.34 | 82355 | 7539.38 | 2.36% |
| 2025-06-11 | 9.02 | 9.01 | 0.00 | 0.00% | 8.97 | 9.12 | 52609 | 4748.92 | 1.51% |
| 2025-06-10 | 9.05 | 9.01 | 0.01 | 0.11% | 8.83 | 9.13 | 76972 | 6921.24 | 2.20% |
| 2025-06-09 | 8.92 | 9.00 | 0.10 | 1.12% | 8.80 | 9.00 | 62119 | 5539.41 | 1.78% |
| 2025-06-06 | 8.91 | 8.90 | 0.00 | 0.00% | 8.78 | 8.94 | 41808 | 3702.37 | 1.20% |
| 2025-06-05 | 8.98 | 8.90 | -0.04 | -0.45% | 8.82 | 9.00 | 56137 | 5003.13 | 1.61% |
| 2025-06-04 | 8.79 | 8.94 | 0.19 | 2.17% | 8.70 | 9.00 | 72583 | 6450.52 | 2.08% |
| 2025-06-03 | 8.52 | 8.75 | 0.15 | 1.74% | 8.52 | 8.80 | 60212 | 5252.48 | 1.72% |
| 2025-05-30 | 8.65 | 8.60 | -0.05 | -0.58% | 8.55 | 8.77 | 47593 | 4112.02 | 1.36% |
| 2025-05-29 | 8.63 | 8.65 | 0.01 | 0.12% | 8.52 | 8.67 | 43304 | 3732.24 | 1.24% |
| 2025-05-28 | 8.62 | 8.64 | -0.04 | -0.46% | 8.49 | 8.68 | 46925 | 4025.59 | 1.34% |
| 2025-05-27 | 8.52 | 8.68 | 0.14 | 1.64% | 8.48 | 8.68 | 57048 | 4920.73 | 1.63% |
| 2025-05-26 | 8.40 | 8.54 | 0.13 | 1.55% | 8.40 | 8.60 | 50655 | 4315.95 | 1.45% |
| 2025-05-23 | 8.46 | 8.41 | -0.08 | -0.94% | 8.39 | 8.65 | 71598 | 6095.30 | 2.05% |
| 2025-05-22 | 8.57 | 8.49 | -0.10 | -1.16% | 8.43 | 8.70 | 62541 | 5349.29 | 1.79% |
| 2025-05-21 | 8.56 | 8.59 | -0.03 | -0.35% | 8.50 | 8.66 | 69787 | 5985.81 | 2.00% |
| 2025-05-20 | 8.36 | 8.62 | 0.22 | 2.62% | 8.36 | 8.62 | 80686 | 6885.15 | 2.31% |
| 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% |
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。
