| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 1.53 | 1.57 | 0.04 | 2.61% | 1.53 | 1.58 | 886019 | 13826.82 | 3.57% | 42.00 |
| 2026-03-24 | 1.51 | 1.53 | 0.05 | 3.38% | 1.46 | 1.53 | 877813 | 13185.84 | 3.53% | 35.00 |
| 2026-03-23 | 1.51 | 1.48 | -0.07 | -4.52% | 1.46 | 1.55 | 1098050 | 16465.10 | 4.42% | 0.00 |
| 2026-03-20 | 1.60 | 1.55 | -0.04 | -2.52% | 1.50 | 1.62 | 1210224 | 18803.21 | 4.87% | 0.00 |
| 2026-03-19 | 1.63 | 1.59 | -0.06 | -3.64% | 1.59 | 1.64 | 814070 | 13135.91 | 3.28% | 207.00 |
| 2026-03-18 | 1.68 | 1.65 | -0.02 | -1.20% | 1.62 | 1.68 | 817543 | 13462.75 | 3.29% | 0.00 |
| 2026-03-17 | 1.68 | 1.67 | -0.01 | -0.60% | 1.67 | 1.73 | 892502 | 15178.21 | 3.59% | 0.00 |
| 2026-03-16 | 1.66 | 1.68 | -0.02 | -1.18% | 1.65 | 1.71 | 774698 | 12982.64 | 3.12% | 334.00 |
| 2026-03-13 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.75 | 687665 | 11845.49 | 2.77% | 0.00 |
| 2026-03-12 | 1.72 | 1.73 | 0.00 | 0.00% | 1.71 | 1.75 | 649864 | 11263.35 | 2.62% | 1.00 |
| 2026-03-11 | 1.74 | 1.73 | -0.02 | -1.14% | 1.71 | 1.76 | 626797 | 10854.10 | 2.52% | 1.00 |
| 2026-03-10 | 1.76 | 1.75 | 0.01 | 0.57% | 1.74 | 1.81 | 649698 | 11480.24 | 2.61% | 0.00 |
| 2026-03-09 | 1.74 | 1.74 | -0.03 | -1.69% | 1.70 | 1.76 | 729500 | 12594.70 | 2.94% | 108.00 |
| 2026-03-06 | 1.68 | 1.77 | 0.08 | 4.73% | 1.67 | 1.77 | 836218 | 14440.31 | 3.37% | 30.00 |
| 2026-03-05 | 1.72 | 1.69 | 0.01 | 0.60% | 1.68 | 1.74 | 698697 | 11905.81 | 2.81% | 2.00 |
| 2026-03-04 | 1.63 | 1.68 | 0.01 | 0.60% | 1.62 | 1.70 | 799375 | 13365.90 | 3.22% | 1.00 |
| 2026-03-03 | 1.78 | 1.67 | -0.11 | -6.18% | 1.66 | 1.79 | 1433320 | 24509.76 | 5.77% | 40.00 |
| 2026-03-02 | 1.83 | 1.78 | -0.10 | -5.32% | 1.77 | 1.84 | 1282121 | 23021.66 | 5.16% | 154.00 |
| 2026-02-27 | 1.88 | 1.88 | 0.00 | 0.00% | 1.86 | 1.90 | 847174 | 15851.09 | 3.41% | 245.00 |
| 2026-02-26 | 1.93 | 1.88 | -0.03 | -1.57% | 1.86 | 1.94 | 1142573 | 21657.65 | 4.60% | 234.00 |
| 2026-02-25 | 1.91 | 1.91 | 0.02 | 1.06% | 1.88 | 1.96 | 1247878 | 24027.15 | 5.02% | 9.00 |
| 2026-02-24 | 1.91 | 1.89 | -0.04 | -2.07% | 1.83 | 1.93 | 1266375 | 23910.07 | 5.10% | 54.00 |
| 2026-02-13 | 2.02 | 1.93 | -0.05 | -2.53% | 1.93 | 2.02 | 1464514 | 28745.94 | 5.89% | 128.00 |
| 2026-02-12 | 2.08 | 1.98 | -0.13 | -6.16% | 1.96 | 2.11 | 2018846 | 40383.24 | 8.12% | 235.00 |
| 2026-02-11 | 2.21 | 2.11 | -0.25 | -10.59% | 2.10 | 2.24 | 2835486 | 60760.98 | 11.41% | 273.00 |
| 2026-02-10 | 2.06 | 2.36 | 0.29 | 14.01% | 2.05 | 2.40 | 4283120 | 95925.54 | 17.24% | 63.00 |
| 2026-02-09 | 1.98 | 2.07 | 0.12 | 6.15% | 1.98 | 2.18 | 1987359 | 41285.66 | 8.00% | 427.00 |
| 2026-02-06 | 1.90 | 1.95 | 0.04 | 2.09% | 1.85 | 2.01 | 1667675 | 32286.82 | 6.71% | 9.00 |
| 2026-02-05 | 1.86 | 1.91 | 0.03 | 1.60% | 1.85 | 1.97 | 1346869 | 25864.58 | 5.42% | 0.00 |
| 2026-02-04 | 1.87 | 1.88 | 0.01 | 0.53% | 1.82 | 1.89 | 1396004 | 25891.90 | 5.62% | 0.00 |
| 2026-02-03 | 1.91 | 1.87 | 0.01 | 0.54% | 1.81 | 1.92 | 1744173 | 32375.00 | 7.02% | 69.00 |
| 2026-02-02 | 1.80 | 1.86 | -0.36 | -16.22% | 1.80 | 1.99 | 3058911 | 57250.20 | 12.31% | 55.00 |
| 2026-01-30 | 2.24 | 2.22 | -0.03 | -1.33% | 2.21 | 2.30 | 1121342 | 25217.53 | 4.51% | 0.00 |
| 2026-01-29 | 2.19 | 2.25 | 0.05 | 2.27% | 2.16 | 2.28 | 1058108 | 23748.73 | 4.26% | 0.00 |
| 2026-01-28 | 2.19 | 2.20 | 0.01 | 0.46% | 2.18 | 2.22 | 645622 | 14185.31 | 2.60% | 32.00 |
| 2026-01-27 | 2.22 | 2.19 | -0.04 | -1.79% | 2.16 | 2.26 | 723535 | 15839.50 | 2.91% | 0.00 |
| 2026-01-26 | 2.29 | 2.23 | -0.06 | -2.62% | 2.19 | 2.29 | 986696 | 21980.29 | 3.97% | 0.00 |
| 2026-01-23 | 2.21 | 2.29 | 0.07 | 3.15% | 2.21 | 2.30 | 1059590 | 23999.74 | 4.26% | 34.00 |
| 2026-01-22 | 2.18 | 2.22 | 0.06 | 2.78% | 2.16 | 2.23 | 831536 | 18307.97 | 3.35% | 5.00 |
| 2026-01-21 | 2.16 | 2.16 | -0.01 | -0.46% | 2.14 | 2.21 | 753566 | 16385.34 | 3.03% | 0.00 |
| 2026-01-20 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.22 | 629481 | 13730.68 | 2.53% | 0.00 |
| 2026-01-19 | 2.17 | 2.18 | -0.01 | -0.46% | 2.15 | 2.20 | 630642 | 13715.93 | 2.54% | 48.00 |
| 2026-01-16 | 2.29 | 2.19 | -0.08 | -3.52% | 2.17 | 2.30 | 1137835 | 25029.24 | 4.58% | 0.00 |
| 2026-01-15 | 2.36 | 2.27 | -0.10 | -4.22% | 2.25 | 2.36 | 1201676 | 27575.09 | 4.84% | 0.00 |
| 2026-01-14 | 2.33 | 2.37 | 0.02 | 0.85% | 2.32 | 2.43 | 1578024 | 37578.38 | 6.35% | 10.00 |
| 2026-01-13 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.43 | 1406340 | 33354.00 | 5.66% | 0.00 |
| 2026-01-12 | 2.32 | 2.39 | 0.11 | 4.82% | 2.30 | 2.40 | 1468502 | 34681.41 | 5.91% | 5.00 |
| 2026-01-09 | 2.22 | 2.28 | 0.05 | 2.24% | 2.21 | 2.28 | 1066342 | 23998.02 | 4.29% | 269.00 |
| 2026-01-08 | 2.17 | 2.23 | 0.05 | 2.29% | 2.16 | 2.24 | 901523 | 19902.45 | 3.63% | 0.00 |
| 2026-01-07 | 2.21 | 2.18 | -0.03 | -1.36% | 2.16 | 2.23 | 771097 | 16870.18 | 3.10% | 146.00 |
| 2026-01-06 | 2.16 | 2.21 | 0.04 | 1.84% | 2.14 | 2.23 | 947296 | 20810.35 | 3.81% | 131.00 |
| 2026-01-05 | 2.18 | 2.17 | 0.00 | 0.00% | 2.13 | 2.19 | 970681 | 20941.58 | 3.91% | 418.00 |
| 2025-12-31 | 2.21 | 2.17 | -0.07 | -3.13% | 2.15 | 2.22 | 1261952 | 27460.07 | 5.08% | 8.00 |
| 2025-12-30 | 2.12 | 2.24 | 0.10 | 4.67% | 2.11 | 2.41 | 2281207 | 51475.89 | 9.18% | 220.00 |
| 2025-12-29 | 2.16 | 2.14 | -0.03 | -1.38% | 2.13 | 2.19 | 609129 | 13092.65 | 2.45% | 0.00 |
| 2025-12-26 | 2.16 | 2.17 | 0.01 | 0.46% | 2.14 | 2.18 | 647933 | 14049.61 | 2.61% | 20.00 |
| 2025-12-25 | 2.14 | 2.16 | 0.03 | 1.41% | 2.13 | 2.17 | 703432 | 15156.75 | 2.83% | 42.00 |
| 2025-12-24 | 2.08 | 2.13 | 0.04 | 1.91% | 2.07 | 2.14 | 627365 | 13185.49 | 2.52% | 0.00 |
| 2025-12-23 | 2.13 | 2.09 | -0.05 | -2.34% | 2.08 | 2.15 | 780247 | 16476.04 | 3.14% | 10.00 |
| 2025-12-22 | 2.13 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 591243 | 12581.27 | 2.38% | 140.00 |
| 2025-12-19 | 2.07 | 2.14 | 0.06 | 2.88% | 2.03 | 2.16 | 1214539 | 25527.27 | 4.89% | 0.00 |
| 2025-12-18 | 2.14 | 2.08 | -0.09 | -4.15% | 2.08 | 2.19 | 1270727 | 27136.64 | 5.11% | 9.00 |
| 2025-12-17 | 2.15 | 2.17 | 0.02 | 0.93% | 2.11 | 2.18 | 747011 | 16021.40 | 3.01% | 0.00 |
| 2025-12-16 | 2.17 | 2.15 | -0.03 | -1.38% | 2.14 | 2.18 | 556723 | 12022.62 | 2.24% | 8.00 |
| 2025-12-15 | 2.20 | 2.18 | -0.05 | -2.24% | 2.13 | 2.22 | 893560 | 19461.28 | 3.60% | 0.00 |
| 2025-12-12 | 2.28 | 2.23 | -0.05 | -2.19% | 2.23 | 2.32 | 931375 | 21100.10 | 3.75% | 28.00 |
| 2025-12-11 | 2.47 | 2.28 | -0.18 | -7.32% | 2.27 | 2.47 | 1671005 | 39036.11 | 6.72% | 235.00 |
| 2025-12-10 | 2.43 | 2.46 | -0.02 | -0.81% | 2.40 | 2.48 | 878677 | 21517.90 | 3.54% | 27.00 |
| 2025-12-09 | 2.64 | 2.48 | -0.17 | -6.42% | 2.47 | 2.69 | 1820240 | 46197.20 | 7.32% | 176.00 |
| 2025-12-08 | 2.68 | 2.65 | -0.03 | -1.12% | 2.64 | 2.71 | 1011956 | 26990.09 | 4.07% | 43.00 |
| 2025-12-05 | 2.72 | 2.68 | -0.08 | -2.90% | 2.64 | 2.76 | 1643867 | 44202.27 | 6.62% | 248.00 |
| 2025-12-04 | 2.67 | 2.76 | 0.08 | 2.99% | 2.63 | 2.88 | 2183697 | 59764.75 | 8.79% | 20.00 |
| 2025-12-03 | 2.71 | 2.68 | -0.03 | -1.11% | 2.65 | 2.75 | 833481 | 22428.43 | 3.35% | 65.00 |
| 2025-12-02 | 2.71 | 2.71 | -0.01 | -0.37% | 2.66 | 2.73 | 774825 | 20908.18 | 3.12% | 30.00 |
| 2025-12-01 | 2.66 | 2.72 | 0.10 | 3.82% | 2.63 | 2.73 | 1368296 | 36841.38 | 5.51% | 19.00 |
| 2025-11-28 | 2.56 | 2.62 | 0.06 | 2.34% | 2.52 | 2.62 | 831677 | 21423.16 | 3.35% | 293.00 |
| 2025-11-27 | 2.64 | 2.56 | -0.08 | -3.03% | 2.55 | 2.65 | 859251 | 22223.29 | 3.46% | 0.00 |
| 2025-11-26 | 2.62 | 2.64 | 0.01 | 0.38% | 2.60 | 2.71 | 1195080 | 31743.51 | 4.81% | 0.00 |
| 2025-11-25 | 2.62 | 2.63 | 0.00 | 0.00% | 2.61 | 2.68 | 1203204 | 31804.92 | 4.84% | 12.00 |
| 2025-11-24 | 2.54 | 2.63 | 0.06 | 2.33% | 2.52 | 2.66 | 1458160 | 37925.21 | 5.87% | 152.00 |
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。
