| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-11-21 | 2.50 | 2.57 | 0.06 | 2.39% | 2.50 | 2.67 | 1388032 | 35677.14 | 5.59% | 19.00 |
| 2025-11-20 | 2.55 | 2.51 | -0.04 | -1.57% | 2.48 | 2.56 | 564450 | 14207.51 | 2.27% | 0.00 |
| 2025-11-19 | 2.62 | 2.55 | -0.08 | -3.04% | 2.53 | 2.63 | 692066 | 17721.38 | 2.78% | 0.00 |
| 2025-11-18 | 2.65 | 2.63 | -0.03 | -1.13% | 2.61 | 2.67 | 663095 | 17438.81 | 2.67% | 22.00 |
| 2025-11-17 | 2.63 | 2.66 | 0.02 | 0.76% | 2.62 | 2.69 | 631418 | 16810.93 | 2.54% | 0.00 |
| 2025-11-14 | 2.62 | 2.64 | 0.02 | 0.76% | 2.61 | 2.66 | 719881 | 18997.62 | 2.90% | 3.00 |
| 2025-11-13 | 2.60 | 2.62 | 0.02 | 0.77% | 2.57 | 2.64 | 613138 | 16035.56 | 2.47% | 120.00 |
| 2025-11-12 | 2.63 | 2.60 | -0.03 | -1.14% | 2.58 | 2.66 | 647878 | 16913.73 | 2.61% | 0.00 |
| 2025-11-11 | 2.61 | 2.63 | 0.04 | 1.54% | 2.57 | 2.64 | 712658 | 18642.64 | 2.87% | 24.00 |
| 2025-11-10 | 2.54 | 2.59 | 0.05 | 1.97% | 2.52 | 2.61 | 699095 | 18089.77 | 2.81% | 63.00 |
| 2025-11-07 | 2.55 | 2.54 | -0.02 | -0.78% | 2.53 | 2.58 | 529731 | 13523.04 | 2.13% | 0.00 |
| 2025-11-06 | 2.61 | 2.56 | -0.06 | -2.29% | 2.55 | 2.62 | 731760 | 18844.54 | 2.94% | 0.00 |
| 2025-11-05 | 2.56 | 2.62 | 0.04 | 1.55% | 2.55 | 2.64 | 852802 | 22322.92 | 3.43% | 0.00 |
| 2025-11-04 | 2.58 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 694839 | 17823.11 | 2.80% | 307.00 |
| 2025-11-03 | 2.51 | 2.58 | 0.07 | 2.79% | 2.49 | 2.58 | 837910 | 21363.38 | 3.37% | 50.00 |
| 2025-10-31 | 2.44 | 2.51 | 0.06 | 2.45% | 2.44 | 2.52 | 755275 | 18880.76 | 3.04% | 0.00 |
| 2025-10-30 | 2.46 | 2.45 | -0.02 | -0.81% | 2.44 | 2.48 | 554605 | 13616.30 | 2.23% | 0.00 |
| 2025-10-29 | 2.50 | 2.47 | -0.02 | -0.80% | 2.44 | 2.50 | 463537 | 11416.58 | 1.87% | 0.00 |
| 2025-10-28 | 2.50 | 2.49 | 0.00 | 0.00% | 2.47 | 2.51 | 432871 | 10812.13 | 1.74% | 0.00 |
| 2025-10-27 | 2.49 | 2.49 | 0.00 | 0.00% | 2.46 | 2.50 | 444053 | 11020.25 | 1.79% | 0.00 |
| 2025-10-24 | 2.52 | 2.49 | -0.04 | -1.58% | 2.47 | 2.54 | 633726 | 15808.55 | 2.55% | 0.00 |
| 2025-10-23 | 2.46 | 2.53 | 0.07 | 2.85% | 2.44 | 2.55 | 913566 | 22773.10 | 3.68% | 68.00 |
| 2025-10-22 | 2.46 | 2.46 | 0.00 | 0.00% | 2.44 | 2.50 | 565826 | 13990.05 | 2.28% | 1.00 |
| 2025-10-21 | 2.41 | 2.46 | 0.05 | 2.07% | 2.39 | 2.47 | 568788 | 13887.63 | 2.29% | 0.00 |
| 2025-10-20 | 2.41 | 2.41 | 0.04 | 1.69% | 2.39 | 2.42 | 490828 | 11817.14 | 1.98% | 286.00 |
| 2025-10-17 | 2.40 | 2.37 | -0.02 | -0.84% | 2.36 | 2.44 | 697972 | 16740.15 | 2.81% | 0.00 |
| 2025-10-16 | 2.43 | 2.39 | -0.05 | -2.05% | 2.39 | 2.44 | 475494 | 11466.38 | 1.91% | 0.00 |
| 2025-10-15 | 2.43 | 2.44 | 0.03 | 1.24% | 2.40 | 2.45 | 420061 | 10196.74 | 1.69% | 30.00 |
| 2025-10-14 | 2.45 | 2.41 | -0.03 | -1.23% | 2.40 | 2.47 | 565246 | 13774.56 | 2.27% | 50.00 |
| 2025-10-13 | 2.40 | 2.44 | -0.06 | -2.40% | 2.35 | 2.45 | 733775 | 17701.23 | 2.95% | 20.00 |
| 2025-10-10 | 2.51 | 2.50 | -0.01 | -0.40% | 2.50 | 2.54 | 610094 | 15324.35 | 2.46% | 0.00 |
| 2025-10-09 | 2.60 | 2.51 | -0.08 | -3.09% | 2.46 | 2.60 | 982958 | 24668.26 | 3.96% | 39.00 |
| 2025-09-30 | 2.64 | 2.59 | -0.04 | -1.52% | 2.59 | 2.67 | 701104 | 18339.66 | 2.82% | 145.00 |
| 2025-09-29 | 2.60 | 2.63 | 0.03 | 1.15% | 2.56 | 2.64 | 691378 | 18059.31 | 2.78% | 83.00 |
| 2025-09-26 | 2.65 | 2.60 | -0.05 | -1.89% | 2.58 | 2.68 | 758940 | 19863.54 | 3.05% | 401.00 |
| 2025-09-25 | 2.64 | 2.65 | 0.03 | 1.15% | 2.61 | 2.70 | 1027140 | 27349.54 | 4.13% | 0.00 |
| 2025-09-24 | 2.59 | 2.62 | 0.03 | 1.16% | 2.54 | 2.63 | 828886 | 21606.65 | 3.34% | 10.00 |
| 2025-09-23 | 2.69 | 2.59 | -0.11 | -4.07% | 2.54 | 2.69 | 1293335 | 33464.11 | 5.20% | 0.00 |
| 2025-09-22 | 2.81 | 2.70 | -0.14 | -4.93% | 2.68 | 2.82 | 1452478 | 39494.17 | 5.85% | 0.00 |
| 2025-09-19 | 2.84 | 2.84 | -0.01 | -0.35% | 2.76 | 2.91 | 1460662 | 41396.78 | 5.88% | 24.00 |
| 2025-09-18 | 2.88 | 2.85 | -0.04 | -1.38% | 2.81 | 2.96 | 1450046 | 41997.39 | 5.84% | 17.00 |
| 2025-09-17 | 2.91 | 2.89 | -0.03 | -1.03% | 2.85 | 2.92 | 1184204 | 34073.50 | 4.77% | 36.00 |
| 2025-09-16 | 2.95 | 2.92 | -0.03 | -1.02% | 2.89 | 2.96 | 1320865 | 38518.47 | 5.32% | 20.00 |
| 2025-09-15 | 2.89 | 2.95 | 0.04 | 1.37% | 2.86 | 2.98 | 1824251 | 53283.88 | 7.34% | 176.00 |
| 2025-09-12 | 2.86 | 2.91 | 0.05 | 1.75% | 2.83 | 2.93 | 1762773 | 50774.68 | 7.09% | 58.00 |
| 2025-09-11 | 2.85 | 2.86 | -0.03 | -1.04% | 2.76 | 2.87 | 1499294 | 42214.48 | 6.03% | 84.00 |
| 2025-09-10 | 2.73 | 2.89 | 0.16 | 5.86% | 2.72 | 2.95 | 2426666 | 69472.64 | 9.77% | 38.00 |
| 2025-09-09 | 2.74 | 2.73 | -0.02 | -0.73% | 2.71 | 2.79 | 974163 | 26796.03 | 3.92% | 0.00 |
| 2025-09-08 | 2.75 | 2.75 | 0.02 | 0.73% | 2.70 | 2.78 | 1111606 | 30446.00 | 4.47% | 0.00 |
| 2025-09-05 | 2.67 | 2.73 | 0.06 | 2.25% | 2.64 | 2.74 | 975181 | 26318.16 | 3.92% | 5.00 |
| 2025-09-04 | 2.77 | 2.67 | -0.06 | -2.20% | 2.62 | 2.77 | 1182633 | 31813.38 | 4.76% | 23.00 |
| 2025-09-03 | 2.66 | 2.73 | 0.05 | 1.87% | 2.66 | 2.80 | 1873345 | 51199.85 | 7.54% | 86.00 |
| 2025-09-02 | 2.70 | 2.68 | -0.04 | -1.47% | 2.65 | 2.78 | 1341572 | 36219.05 | 5.40% | 565.00 |
| 2025-09-01 | 2.69 | 2.72 | -0.04 | -1.45% | 2.59 | 2.74 | 1846597 | 49539.16 | 7.43% | 0.00 |
| 2025-08-29 | 2.80 | 2.76 | -0.05 | -1.78% | 2.75 | 2.83 | 885874 | 24689.02 | 3.57% | 38.00 |
| 2025-08-28 | 2.81 | 2.81 | 0.00 | 0.00% | 2.71 | 2.84 | 1295220 | 36007.03 | 5.21% | 60.00 |
| 2025-08-27 | 2.92 | 2.81 | -0.12 | -4.10% | 2.81 | 2.94 | 1410089 | 40629.78 | 5.67% | 0.00 |
| 2025-08-26 | 2.93 | 2.93 | -0.01 | -0.34% | 2.89 | 2.96 | 1189599 | 34930.15 | 4.79% | 0.00 |
| 2025-08-25 | 2.90 | 2.94 | 0.04 | 1.38% | 2.87 | 2.97 | 1642103 | 48057.84 | 6.61% | 0.00 |
| 2025-08-22 | 2.92 | 2.90 | -0.05 | -1.69% | 2.88 | 2.95 | 1565295 | 45563.34 | 6.30% | 252.00 |
| 2025-08-21 | 2.96 | 2.95 | -0.06 | -1.99% | 2.92 | 3.05 | 2433880 | 72136.47 | 9.79% | 64.00 |
| 2025-08-20 | 3.11 | 3.01 | 0.12 | 4.15% | 2.91 | 3.26 | 3664510 | 111334.58 | 14.75% | 23.00 |
| 2025-08-19 | 2.88 | 2.89 | 0.04 | 1.40% | 2.81 | 2.95 | 1862740 | 53724.65 | 7.50% | 521.00 |
| 2025-08-18 | 2.73 | 2.85 | 0.16 | 5.95% | 2.73 | 2.93 | 2693350 | 77400.68 | 10.84% | 84.00 |
| 2025-08-15 | 2.64 | 2.69 | 0.04 | 1.51% | 2.63 | 2.70 | 867204 | 23138.51 | 3.49% | 0.00 |
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。
