| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 2.45 | 2.40 | -0.05 | -2.04% | 2.40 | 2.50 | 717200 | 17534.54 | 2.89% | 0.00 |
| 2025-05-22 | 2.50 | 2.45 | -0.07 | -2.78% | 2.45 | 2.54 | 714969 | 17735.18 | 2.88% | 2.00 |
| 2025-05-21 | 2.51 | 2.52 | 0.01 | 0.40% | 2.47 | 2.58 | 927929 | 23351.60 | 3.73% | 0.00 |
| 2025-05-20 | 2.46 | 2.51 | 0.05 | 2.03% | 2.44 | 2.52 | 829565 | 20704.30 | 3.34% | 11.00 |
| 2025-05-19 | 2.41 | 2.46 | 0.06 | 2.50% | 2.40 | 2.48 | 688597 | 16857.00 | 2.77% | 23.00 |
| 2025-05-16 | 2.41 | 2.40 | -0.02 | -0.83% | 2.40 | 2.43 | 387980 | 9363.47 | 1.56% | 0.00 |
| 2025-05-15 | 2.46 | 2.42 | -0.04 | -1.63% | 2.42 | 2.47 | 423303 | 10294.90 | 1.70% | 0.00 |
| 2025-05-14 | 2.45 | 2.46 | 0.01 | 0.41% | 2.41 | 2.48 | 612979 | 14966.57 | 2.47% | 0.00 |
| 2025-05-13 | 2.50 | 2.45 | -0.04 | -1.61% | 2.45 | 2.51 | 592074 | 14664.63 | 2.38% | 0.00 |
| 2025-05-12 | 2.44 | 2.49 | 0.06 | 2.47% | 2.42 | 2.50 | 697880 | 17131.96 | 2.81% | 0.00 |
| 2025-05-09 | 2.49 | 2.43 | -0.07 | -2.80% | 2.42 | 2.50 | 581510 | 14207.58 | 2.34% | 6.00 |
| 2025-05-08 | 2.46 | 2.50 | 0.03 | 1.21% | 2.45 | 2.51 | 658185 | 16392.32 | 2.65% | 37.00 |
| 2025-05-07 | 2.51 | 2.47 | 0.00 | 0.00% | 2.44 | 2.53 | 721332 | 17895.63 | 2.90% | 100.00 |
| 2025-05-06 | 2.45 | 2.47 | 0.04 | 1.65% | 2.41 | 2.47 | 769728 | 18867.07 | 3.10% | 0.00 |
| 2025-04-30 | 2.39 | 2.43 | 0.05 | 2.10% | 2.38 | 2.45 | 628114 | 15267.45 | 2.53% | 100.00 |
| 2025-04-29 | 2.35 | 2.38 | 0.02 | 0.85% | 2.34 | 2.42 | 461067 | 11007.33 | 1.86% | 34.00 |
| 2025-04-28 | 2.41 | 2.36 | -0.05 | -2.07% | 2.34 | 2.41 | 510215 | 12080.01 | 2.05% | 10.00 |
| 2025-04-25 | 2.41 | 2.41 | 0.01 | 0.42% | 2.40 | 2.46 | 663341 | 16118.30 | 2.67% | 2.00 |
| 2025-04-24 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.45 | 674915 | 16287.63 | 2.72% | 0.00 |
| 2025-04-23 | 2.42 | 2.40 | 0.00 | 0.00% | 2.38 | 2.44 | 606091 | 14591.40 | 2.44% | 0.00 |
| 2025-04-22 | 2.41 | 2.40 | -0.04 | -1.64% | 2.38 | 2.47 | 719057 | 17299.45 | 2.89% | 0.00 |
| 2025-04-21 | 2.43 | 2.44 | 0.11 | 4.72% | 2.38 | 2.48 | 1183009 | 28845.64 | 4.76% | 18.00 |
| 2025-04-18 | 2.32 | 2.33 | 0.01 | 0.43% | 2.29 | 2.34 | 459912 | 10625.92 | 1.85% | 0.00 |
| 2025-04-17 | 2.31 | 2.32 | 0.00 | 0.00% | 2.28 | 2.37 | 519471 | 12120.87 | 2.09% | 14.00 |
| 2025-04-16 | 2.35 | 2.32 | -0.04 | -1.69% | 2.27 | 2.37 | 597609 | 13893.70 | 2.40% | 0.00 |
| 2025-04-15 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.42 | 610621 | 14475.30 | 2.46% | 0.00 |
| 2025-04-14 | 2.38 | 2.38 | -0.01 | -0.42% | 2.36 | 2.43 | 964856 | 23075.16 | 3.88% | 3.00 |
| 2025-04-11 | 2.51 | 2.39 | 0.03 | 1.27% | 2.39 | 2.62 | 1596486 | 39643.02 | 6.42% | 87.00 |
| 2025-04-10 | 2.28 | 2.36 | 0.11 | 4.89% | 2.26 | 2.45 | 1266447 | 29788.30 | 5.10% | 93.00 |
| 2025-04-09 | 2.14 | 2.25 | 0.09 | 4.17% | 2.00 | 2.28 | 1157628 | 25085.88 | 4.66% | 23.00 |
| 2025-04-08 | 2.08 | 2.16 | 0.08 | 3.85% | 2.08 | 2.21 | 1119450 | 24169.79 | 4.51% | 0.00 |
| 2025-04-07 | 2.38 | 2.08 | -0.41 | -16.47% | 2.00 | 2.38 | 1560742 | 33820.55 | 6.28% | 11.00 |
| 2025-04-03 | 2.44 | 2.49 | 0.03 | 1.22% | 2.44 | 2.51 | 608765 | 15128.88 | 2.45% | 0.00 |
| 2025-04-02 | 2.43 | 2.46 | 0.03 | 1.23% | 2.42 | 2.49 | 534749 | 13184.45 | 2.15% | 0.00 |
| 2025-04-01 | 2.44 | 2.43 | -0.01 | -0.41% | 2.43 | 2.48 | 493333 | 12106.97 | 1.99% | 0.00 |
| 2025-03-31 | 2.49 | 2.44 | -0.07 | -2.79% | 2.41 | 2.50 | 686579 | 16746.70 | 2.76% | 6.00 |
| 2025-03-28 | 2.48 | 2.51 | 0.02 | 0.80% | 2.45 | 2.58 | 955484 | 24024.09 | 3.85% | 8.00 |
| 2025-03-27 | 2.51 | 2.49 | -0.02 | -0.80% | 2.46 | 2.52 | 518322 | 12911.93 | 2.09% | 2.00 |
| 2025-03-26 | 2.50 | 2.51 | 0.00 | 0.00% | 2.48 | 2.54 | 456143 | 11470.83 | 1.84% | 2.00 |
| 2025-03-25 | 2.53 | 2.51 | -0.03 | -1.18% | 2.49 | 2.54 | 554043 | 13901.09 | 2.23% | 0.00 |
| 2025-03-24 | 2.59 | 2.54 | -0.05 | -1.93% | 2.47 | 2.61 | 849207 | 21437.42 | 3.42% | 68.00 |
| 2025-03-21 | 2.65 | 2.59 | -0.07 | -2.63% | 2.57 | 2.67 | 804974 | 21042.93 | 3.24% | 0.00 |
| 2025-03-20 | 2.65 | 2.66 | -0.01 | -0.37% | 2.64 | 2.71 | 584027 | 15652.33 | 2.35% | 0.00 |
| 2025-03-19 | 2.69 | 2.67 | -0.04 | -1.48% | 2.65 | 2.70 | 587904 | 15705.22 | 2.37% | 180.00 |
| 2025-03-18 | 2.73 | 2.71 | -0.02 | -0.73% | 2.70 | 2.75 | 603163 | 16392.52 | 2.43% | 66.00 |
| 2025-03-17 | 2.75 | 2.73 | -0.01 | -0.36% | 2.71 | 2.78 | 734613 | 20110.79 | 2.96% | 57.00 |
| 2025-03-14 | 2.67 | 2.74 | 0.07 | 2.62% | 2.65 | 2.76 | 1001264 | 27235.40 | 4.03% | 72.00 |
| 2025-03-13 | 2.74 | 2.67 | -0.09 | -3.26% | 2.64 | 2.75 | 952490 | 25528.01 | 3.83% | 2.00 |
| 2025-03-12 | 2.73 | 2.76 | 0.08 | 2.99% | 2.72 | 2.79 | 1383087 | 38139.62 | 5.57% | 105.00 |
| 2025-03-11 | 2.65 | 2.68 | 0.00 | 0.00% | 2.62 | 2.69 | 578400 | 15416.48 | 2.33% | 50.00 |
| 2025-03-10 | 2.66 | 2.68 | 0.00 | 0.00% | 2.65 | 2.70 | 541525 | 14453.48 | 2.18% | 3.00 |
| 2025-03-07 | 2.73 | 2.68 | -0.07 | -2.55% | 2.66 | 2.76 | 911824 | 24614.91 | 3.67% | 7.00 |
| 2025-03-06 | 2.66 | 2.75 | 0.09 | 3.38% | 2.66 | 2.76 | 1191454 | 32423.25 | 4.79% | 11.00 |
| 2025-03-05 | 2.66 | 2.66 | 0.01 | 0.38% | 2.60 | 2.66 | 900147 | 23656.01 | 3.62% | 578.00 |
| 2025-03-04 | 2.64 | 2.65 | 0.00 | 0.00% | 2.61 | 2.67 | 730605 | 19273.69 | 2.94% | 0.00 |
| 2025-03-03 | 2.65 | 2.65 | 0.00 | 0.00% | 2.62 | 2.69 | 793663 | 21172.62 | 3.19% | 33.00 |
| 2025-02-28 | 2.77 | 2.65 | -0.14 | -5.02% | 2.64 | 2.79 | 1349136 | 36564.93 | 5.43% | 15.00 |
| 2025-02-27 | 2.81 | 2.79 | -0.04 | -1.41% | 2.75 | 2.89 | 1445296 | 40788.41 | 5.82% | 90.00 |
| 2025-02-26 | 2.81 | 2.83 | 0.01 | 0.35% | 2.81 | 2.86 | 963548 | 27230.20 | 3.88% | 149.00 |
| 2025-02-25 | 2.83 | 2.82 | -0.06 | -2.08% | 2.77 | 2.87 | 1229295 | 34692.04 | 4.95% | 112.00 |
| 2025-02-24 | 2.89 | 2.88 | 0.01 | 0.35% | 2.85 | 2.97 | 1700376 | 49378.62 | 6.84% | 54.00 |
| 2025-02-21 | 2.86 | 2.87 | 0.02 | 0.70% | 2.82 | 2.91 | 1546347 | 44350.47 | 6.22% | 245.00 |
| 2025-02-20 | 2.88 | 2.85 | -0.05 | -1.72% | 2.81 | 2.91 | 1502584 | 42746.57 | 6.05% | 440.00 |
| 2025-02-19 | 2.86 | 2.90 | 0.04 | 1.40% | 2.81 | 2.92 | 2072298 | 59459.18 | 8.34% | 427.00 |
| 2025-02-18 | 3.02 | 2.86 | -0.15 | -4.98% | 2.84 | 3.09 | 2487694 | 72822.51 | 10.01% | 310.00 |
| 2025-02-17 | 3.25 | 3.01 | -0.22 | -6.81% | 2.98 | 3.33 | 4308240 | 132578.62 | 17.34% | 376.00 |
| 2025-02-14 | 3.46 | 3.23 | -0.27 | -7.71% | 3.22 | 3.50 | 5630535 | 187523.08 | 22.66% | 809.00 |
| 2025-02-13 | 2.86 | 3.50 | 0.58 | 19.86% | 2.81 | 3.50 | 6811838 | 221816.62 | 27.41% | 393.00 |
| 2025-02-12 | 2.71 | 2.92 | 0.20 | 7.35% | 2.71 | 3.07 | 3015591 | 87672.76 | 12.14% | 8.00 |
| 2025-02-11 | 2.71 | 2.72 | 0.01 | 0.37% | 2.64 | 2.75 | 1347043 | 36233.59 | 5.42% | 0.00 |
| 2025-02-10 | 2.60 | 2.71 | 0.11 | 4.23% | 2.59 | 2.72 | 1314375 | 35055.89 | 5.29% | 1.00 |
| 2025-02-07 | 2.56 | 2.60 | 0.04 | 1.56% | 2.53 | 2.65 | 1081930 | 28079.37 | 4.35% | 0.00 |
| 2025-02-06 | 2.48 | 2.56 | 0.07 | 2.81% | 2.45 | 2.56 | 1030949 | 26064.53 | 4.15% | 18.00 |
| 2025-02-05 | 2.50 | 2.49 | 0.01 | 0.40% | 2.47 | 2.55 | 937268 | 23533.12 | 3.77% | 0.00 |
| 2025-01-27 | 2.55 | 2.48 | -0.03 | -1.20% | 2.47 | 2.58 | 722387 | 18191.46 | 2.91% | 0.00 |
| 2025-01-24 | 2.43 | 2.51 | 0.08 | 3.29% | 2.41 | 2.51 | 706527 | 17487.80 | 2.84% | 0.00 |
| 2025-01-23 | 2.47 | 2.43 | 0.00 | 0.00% | 2.43 | 2.54 | 716715 | 17800.53 | 2.88% | 7.00 |
| 2025-01-22 | 2.48 | 2.43 | -0.07 | -2.80% | 2.40 | 2.49 | 640363 | 15618.13 | 2.58% | 15.00 |
| 2025-01-21 | 2.55 | 2.50 | -0.04 | -1.57% | 2.47 | 2.59 | 717565 | 18089.78 | 2.89% | 1.00 |
| 2025-01-20 | 2.54 | 2.54 | 0.02 | 0.79% | 2.51 | 2.62 | 862391 | 22079.28 | 3.47% | 1.00 |
华谊兄弟(300027)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。
