| 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 | 8.63 | 8.68 | 0.03 | 0.35% | 8.61 | 8.72 | 971060 | 84117.10 | 5.98% | 132.00 |
| 2025-08-21 | 8.99 | 8.65 | -0.20 | -2.26% | 8.55 | 8.99 | 1304304 | 113438.26 | 8.03% | 326.00 |
| 2025-08-20 | 9.17 | 8.85 | -0.58 | -6.15% | 8.64 | 9.24 | 2046183 | 181335.23 | 12.60% | 38.00 |
| 2025-08-19 | 9.29 | 9.43 | 0.13 | 1.40% | 8.84 | 9.58 | 3246213 | 300573.66 | 19.99% | 92.00 |
| 2025-08-18 | 8.19 | 9.30 | 1.55 | 20.00% | 8.19 | 9.30 | 3980368 | 358989.75 | 24.51% | 268.00 |
| 2025-08-15 | 7.57 | 7.75 | 0.17 | 2.24% | 7.55 | 7.78 | 597056 | 45815.15 | 3.68% | 297.00 |
| 2025-08-14 | 7.78 | 7.58 | -0.20 | -2.57% | 7.52 | 7.80 | 569371 | 43612.27 | 3.51% | 0.00 |
| 2025-08-13 | 7.57 | 7.78 | 0.22 | 2.91% | 7.56 | 7.82 | 811635 | 62618.12 | 5.00% | 98.00 |
| 2025-08-12 | 7.64 | 7.56 | -0.08 | -1.05% | 7.55 | 7.65 | 386072 | 29305.30 | 2.38% | 0.00 |
| 2025-08-11 | 7.55 | 7.64 | 0.08 | 1.06% | 7.53 | 7.67 | 404956 | 30876.77 | 2.49% | 50.00 |
| 2025-08-08 | 7.76 | 7.56 | -0.20 | -2.58% | 7.55 | 7.76 | 622595 | 47399.75 | 3.83% | 20.00 |
| 2025-08-07 | 7.78 | 7.76 | -0.05 | -0.64% | 7.73 | 7.85 | 457516 | 35590.08 | 2.82% | 98.00 |
| 2025-08-06 | 7.71 | 7.81 | 0.08 | 1.03% | 7.68 | 7.83 | 646819 | 50167.91 | 3.98% | 62.00 |
| 2025-08-05 | 7.76 | 7.73 | -0.06 | -0.77% | 7.66 | 7.79 | 652738 | 50333.82 | 4.02% | 55.00 |
| 2025-08-04 | 8.04 | 7.79 | -0.01 | -0.13% | 7.67 | 8.04 | 870858 | 67847.48 | 5.36% | 71.00 |
| 2025-08-01 | 7.66 | 7.80 | 0.14 | 1.83% | 7.51 | 7.83 | 920713 | 70739.89 | 5.67% | 29.00 |
| 2025-07-31 | 7.68 | 7.66 | -0.07 | -0.91% | 7.61 | 7.84 | 835059 | 64326.84 | 5.14% | 10.00 |
| 2025-07-30 | 7.64 | 7.73 | 0.04 | 0.52% | 7.63 | 7.90 | 1121494 | 87052.92 | 6.91% | 19.00 |
| 2025-07-29 | 7.78 | 7.69 | -0.14 | -1.79% | 7.57 | 7.80 | 720775 | 55071.37 | 4.44% | 40.00 |
| 2025-07-28 | 7.75 | 7.83 | 0.12 | 1.56% | 7.71 | 7.83 | 676065 | 52522.39 | 4.16% | 36.00 |
| 2025-07-25 | 7.71 | 7.71 | 0.00 | 0.00% | 7.66 | 7.79 | 596359 | 46040.30 | 3.67% | 23.00 |
| 2025-07-24 | 7.57 | 7.71 | 0.16 | 2.12% | 7.54 | 7.72 | 560144 | 42899.53 | 3.45% | 40.00 |
| 2025-07-23 | 7.64 | 7.55 | -0.10 | -1.31% | 7.52 | 7.68 | 535249 | 40730.19 | 3.30% | 0.00 |
| 2025-07-22 | 7.68 | 7.65 | -0.06 | -0.78% | 7.59 | 7.76 | 531728 | 40659.57 | 3.27% | 0.00 |
| 2025-07-21 | 7.80 | 7.71 | -0.10 | -1.28% | 7.68 | 7.83 | 669332 | 51741.03 | 4.12% | 0.00 |
| 2025-07-18 | 7.95 | 7.81 | -0.04 | -0.51% | 7.79 | 8.17 | 1217742 | 96536.62 | 7.50% | 111.00 |
| 2025-07-17 | 7.53 | 7.85 | 0.26 | 3.43% | 7.50 | 7.86 | 871530 | 66982.60 | 5.37% | 231.00 |
| 2025-07-16 | 7.55 | 7.59 | 0.03 | 0.40% | 7.53 | 7.77 | 722595 | 55284.13 | 4.45% | 0.00 |
| 2025-07-15 | 7.60 | 7.56 | -0.08 | -1.05% | 7.41 | 7.65 | 662395 | 49726.28 | 4.08% | 0.00 |
| 2025-07-14 | 7.81 | 7.64 | -0.06 | -0.78% | 7.60 | 7.94 | 667021 | 51465.12 | 4.11% | 28.00 |
| 2025-07-11 | 7.74 | 7.70 | -0.06 | -0.77% | 7.60 | 7.78 | 571177 | 43841.99 | 3.52% | 13.00 |
| 2025-07-10 | 7.73 | 7.76 | 0.00 | 0.00% | 7.64 | 7.87 | 670161 | 51885.71 | 4.13% | 30.00 |
| 2025-07-09 | 7.58 | 7.76 | 0.18 | 2.37% | 7.55 | 7.91 | 1086312 | 84111.58 | 6.69% | 42.00 |
| 2025-07-08 | 7.42 | 7.58 | 0.16 | 2.16% | 7.38 | 7.58 | 540174 | 40628.72 | 3.33% | 0.00 |
| 2025-07-07 | 7.45 | 7.42 | -0.06 | -0.80% | 7.40 | 7.55 | 391398 | 29193.52 | 2.41% | 0.00 |
| 2025-07-04 | 7.50 | 7.48 | -0.04 | -0.53% | 7.43 | 7.58 | 551284 | 41419.27 | 3.39% | 0.00 |
| 2025-07-03 | 7.51 | 7.52 | 0.01 | 0.13% | 7.43 | 7.64 | 463138 | 34834.37 | 2.85% | 39.00 |
| 2025-07-02 | 7.52 | 7.51 | -0.03 | -0.40% | 7.45 | 7.74 | 728773 | 55284.87 | 4.49% | 0.00 |
| 2025-07-01 | 7.53 | 7.54 | 0.03 | 0.40% | 7.41 | 7.69 | 656612 | 49440.64 | 4.04% | 20.00 |
| 2025-06-30 | 7.57 | 7.51 | 0.13 | 1.76% | 7.48 | 7.67 | 642072 | 48448.44 | 3.95% | 19.00 |
| 2025-06-27 | 7.43 | 7.38 | -0.04 | -0.54% | 7.36 | 7.48 | 485587 | 36007.20 | 2.99% | 0.00 |
| 2025-06-26 | 7.45 | 7.42 | -0.06 | -0.80% | 7.39 | 7.56 | 621330 | 46459.89 | 3.83% | 0.00 |
| 2025-06-25 | 7.45 | 7.48 | 0.05 | 0.67% | 7.35 | 7.54 | 764001 | 56797.27 | 4.70% | 5.00 |
| 2025-06-24 | 7.53 | 7.43 | 0.22 | 3.05% | 7.32 | 7.64 | 1060141 | 79132.05 | 6.53% | 4.00 |
| 2025-06-23 | 6.97 | 7.21 | 0.23 | 3.30% | 6.94 | 7.30 | 625658 | 44599.57 | 3.85% | 126.00 |
| 2025-06-20 | 7.25 | 6.98 | -0.29 | -3.99% | 6.97 | 7.31 | 634728 | 44930.61 | 3.91% | 27.00 |
| 2025-06-19 | 7.14 | 7.27 | 0.11 | 1.54% | 7.08 | 7.35 | 823806 | 59576.40 | 5.07% | 25.00 |
| 2025-06-18 | 7.19 | 7.16 | -0.07 | -0.97% | 7.10 | 7.23 | 389716 | 27862.63 | 2.40% | 0.00 |
| 2025-06-17 | 7.38 | 7.23 | -0.16 | -2.17% | 7.18 | 7.42 | 621797 | 45155.15 | 3.83% | 0.00 |
| 2025-06-16 | 7.21 | 7.39 | 0.18 | 2.50% | 7.17 | 7.53 | 892730 | 65910.48 | 5.50% | 0.00 |
| 2025-06-13 | 7.40 | 7.21 | -0.31 | -4.12% | 7.15 | 7.48 | 852547 | 61969.04 | 5.25% | 202.00 |
| 2025-06-12 | 7.32 | 7.52 | 0.12 | 1.62% | 7.26 | 7.62 | 1196284 | 89649.16 | 7.37% | 116.00 |
| 2025-06-11 | 7.23 | 7.40 | 0.15 | 2.07% | 7.20 | 7.44 | 1105374 | 81172.12 | 6.81% | 41.00 |
| 2025-06-10 | 7.08 | 7.25 | 0.18 | 2.55% | 7.02 | 7.28 | 963709 | 69038.90 | 5.93% | 30.00 |
| 2025-06-09 | 6.96 | 7.07 | 0.13 | 1.87% | 6.95 | 7.07 | 403885 | 28400.25 | 2.49% | 20.00 |
| 2025-06-06 | 7.00 | 6.94 | -0.10 | -1.42% | 6.92 | 7.04 | 304398 | 21153.60 | 1.87% | 0.00 |
| 2025-06-05 | 6.98 | 7.04 | 0.02 | 0.28% | 6.95 | 7.08 | 465785 | 32667.98 | 2.87% | 0.00 |
| 2025-06-04 | 6.88 | 7.02 | 0.20 | 2.93% | 6.83 | 7.06 | 557044 | 38872.73 | 3.43% | 35.00 |
| 2025-06-03 | 6.70 | 6.82 | 0.06 | 0.89% | 6.64 | 6.90 | 370289 | 25310.66 | 2.28% | 0.00 |
| 2025-05-30 | 6.83 | 6.76 | -0.07 | -1.02% | 6.75 | 6.95 | 419995 | 28689.58 | 2.59% | 5.00 |
| 2025-05-29 | 6.66 | 6.83 | 0.16 | 2.40% | 6.65 | 6.83 | 399718 | 27094.20 | 2.46% | 120.00 |
| 2025-05-28 | 6.76 | 6.68 | -0.05 | -0.74% | 6.63 | 6.78 | 348372 | 23241.97 | 2.15% | 8.00 |
| 2025-05-27 | 6.80 | 6.73 | -0.09 | -1.32% | 6.69 | 6.80 | 268813 | 18105.37 | 1.66% | 0.00 |
| 2025-05-26 | 6.63 | 6.82 | 0.23 | 3.49% | 6.63 | 6.85 | 443016 | 30008.81 | 2.73% | 38.00 |
| 2025-05-23 | 6.75 | 6.59 | -0.17 | -2.51% | 6.59 | 6.79 | 364709 | 24426.08 | 2.25% | 74.00 |
| 2025-05-22 | 6.79 | 6.76 | -0.06 | -0.88% | 6.71 | 6.89 | 340844 | 23164.00 | 2.10% | 0.00 |
| 2025-05-21 | 6.85 | 6.82 | -0.06 | -0.87% | 6.77 | 6.87 | 265689 | 18096.59 | 1.64% | 0.00 |
| 2025-05-20 | 6.72 | 6.88 | 0.13 | 1.93% | 6.68 | 6.95 | 432723 | 29604.71 | 2.66% | 0.00 |
| 2025-05-19 | 6.67 | 6.75 | 0.06 | 0.90% | 6.59 | 6.76 | 340520 | 22772.52 | 2.10% | 40.00 |
| 2025-05-16 | 6.65 | 6.69 | 0.01 | 0.15% | 6.63 | 6.75 | 298636 | 20035.79 | 1.84% | 10.00 |
| 2025-05-15 | 6.97 | 6.68 | -0.45 | -6.31% | 6.65 | 6.97 | 973609 | 65657.73 | 6.00% | 12.00 |
| 2025-05-14 | 7.11 | 7.13 | 0.01 | 0.14% | 7.05 | 7.22 | 402798 | 28681.40 | 2.48% | 0.00 |
| 2025-05-13 | 7.20 | 7.12 | -0.02 | -0.28% | 7.10 | 7.28 | 428105 | 30719.39 | 2.64% | 20.00 |
| 2025-05-12 | 7.13 | 7.14 | 0.08 | 1.13% | 7.07 | 7.15 | 388271 | 27593.46 | 2.39% | 85.00 |
| 2025-05-09 | 7.28 | 7.06 | -0.21 | -2.89% | 7.05 | 7.28 | 520137 | 36965.43 | 3.20% | 117.00 |
| 2025-05-08 | 7.21 | 7.27 | 0.04 | 0.55% | 7.18 | 7.33 | 551081 | 40057.66 | 3.39% | 40.00 |
| 2025-05-07 | 7.41 | 7.23 | -0.12 | -1.63% | 7.14 | 7.45 | 689983 | 50127.11 | 4.25% | 179.00 |
| 2025-05-06 | 7.25 | 7.35 | 0.15 | 2.08% | 7.16 | 7.35 | 713404 | 51930.85 | 4.39% | 64.00 |
| 2025-04-30 | 7.11 | 7.20 | 0.09 | 1.27% | 7.10 | 7.25 | 569946 | 41029.99 | 3.51% | 80.00 |
| 2025-04-29 | 6.97 | 7.11 | 0.12 | 1.72% | 6.90 | 7.17 | 594588 | 42155.37 | 3.66% | 62.00 |
华策影视(300133)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。
