华策影视(300133)股票行情 华策影视股票行情 300133股票行情_爱股网

华策影视(300133)行情

当前位置:爱股网 > 股票行情 > 华策影视(300133)

华策影视(300133)股票行情在线 K线走势图

刷新 分时图 5分钟k线 15分钟k线 30分钟k线 日k线 周k线 月k线

华策影视(300133)股票行情历史数据

日期开盘收盘涨跌涨幅最低最高成交量成交额换手
2025-07-047.507.48-0.04-0.53%7.437.5855128441419.273.39%0.00
2025-07-037.517.520.010.13%7.437.6446313834834.372.85%39.00
2025-07-027.527.51-0.03-0.40%7.457.7472877355284.874.49%0.00
2025-07-017.537.540.030.40%7.417.6965661249440.644.04%20.00
2025-06-307.577.510.131.76%7.487.6764207248448.443.95%19.00
2025-06-277.437.38-0.04-0.54%7.367.4848558736007.202.99%0.00
2025-06-267.457.42-0.06-0.80%7.397.5662133046459.893.83%0.00
2025-06-257.457.480.050.67%7.357.5476400156797.274.70%5.00
2025-06-247.537.430.223.05%7.327.64106014179132.056.53%4.00
2025-06-236.977.210.233.30%6.947.3062565844599.573.85%126.00
2025-06-207.256.98-0.29-3.99%6.977.3163472844930.613.91%27.00
2025-06-197.147.270.111.54%7.087.3582380659576.405.07%25.00
2025-06-187.197.16-0.07-0.97%7.107.2338971627862.632.40%0.00
2025-06-177.387.23-0.16-2.17%7.187.4262179745155.153.83%0.00
2025-06-167.217.390.182.50%7.177.5389273065910.485.50%0.00
2025-06-137.407.21-0.31-4.12%7.157.4885254761969.045.25%202.00
2025-06-127.327.520.121.62%7.267.62119628489649.167.37%116.00
2025-06-117.237.400.152.07%7.207.44110537481172.126.81%41.00
2025-06-107.087.250.182.55%7.027.2896370969038.905.93%30.00
2025-06-096.967.070.131.87%6.957.0740388528400.252.49%20.00
2025-06-067.006.94-0.10-1.42%6.927.0430439821153.601.87%0.00
2025-06-056.987.040.020.28%6.957.0846578532667.982.87%0.00
2025-06-046.887.020.202.93%6.837.0655704438872.733.43%35.00
2025-06-036.706.820.060.89%6.646.9037028925310.662.28%0.00
2025-05-306.836.76-0.07-1.02%6.756.9541999528689.582.59%5.00
2025-05-296.666.830.162.40%6.656.8339971827094.202.46%120.00
2025-05-286.766.68-0.05-0.74%6.636.7834837223241.972.15%8.00
2025-05-276.806.73-0.09-1.32%6.696.8026881318105.371.66%0.00
2025-05-266.636.820.233.49%6.636.8544301630008.812.73%38.00
2025-05-236.756.59-0.17-2.51%6.596.7936470924426.082.25%74.00
2025-05-226.796.76-0.06-0.88%6.716.8934084423164.002.10%0.00
2025-05-216.856.82-0.06-0.87%6.776.8726568918096.591.64%0.00
2025-05-206.726.880.131.93%6.686.9543272329604.712.66%0.00
2025-05-196.676.750.060.90%6.596.7634052022772.522.10%40.00
2025-05-166.656.690.010.15%6.636.7529863620035.791.84%10.00
2025-05-156.976.68-0.45-6.31%6.656.9797360965657.736.00%12.00
2025-05-147.117.130.010.14%7.057.2240279828681.402.48%0.00
2025-05-137.207.12-0.02-0.28%7.107.2842810530719.392.64%20.00
2025-05-127.137.140.081.13%7.077.1538827127593.462.39%85.00
2025-05-097.287.06-0.21-2.89%7.057.2852013736965.433.20%117.00
2025-05-087.217.270.040.55%7.187.3355108140057.663.39%40.00
2025-05-077.417.23-0.12-1.63%7.147.4568998350127.114.25%179.00
2025-05-067.257.350.152.08%7.167.3571340451930.854.39%64.00
2025-04-307.117.200.091.27%7.107.2556994641029.993.51%80.00
2025-04-296.977.110.121.72%6.907.1759458842155.373.66%62.00
2025-04-286.976.990.010.14%6.917.1352076036573.683.21%25.00
2025-04-256.946.980.081.16%6.947.0542587329799.832.62%31.00
2025-04-247.046.90-0.12-1.71%6.847.0446657532335.152.87%16.00
2025-04-237.137.02-0.03-0.43%7.007.1557037840261.143.51%0.00
2025-04-227.077.05-0.10-1.40%7.027.1152506537031.393.23%57.00
2025-04-216.877.150.273.92%6.777.1578435355204.844.83%41.00
2025-04-186.956.880.142.08%6.807.0371698549433.674.42%156.00
2025-04-176.646.740.020.30%6.626.8342199428457.222.60%13.00
2025-04-166.706.72-0.13-1.90%6.616.8558062438995.283.58%56.00
2025-04-157.136.850.060.88%6.797.2285904259507.075.29%0.00
2025-04-146.806.790.060.89%6.746.8759193440283.233.65%61.00
2025-04-116.876.73-0.07-1.03%6.717.0685826858668.805.29%0.00
2025-04-106.756.800.162.41%6.706.9888161760442.255.43%143.00
2025-04-096.266.640.284.40%5.916.7197732862221.016.02%87.00
2025-04-086.176.360.355.82%6.176.49101709064516.306.26%56.00
2025-04-076.886.01-1.33-18.12%5.876.96121081077157.967.46%100.00
2025-04-037.267.34-0.09-1.21%7.267.4848277035612.842.97%9.00
2025-04-027.357.430.010.13%7.337.5748598436267.742.99%115.00
2025-04-017.527.42-0.26-3.39%7.397.6587623065692.155.40%15.00
2025-03-317.337.680.222.95%7.117.70112080982093.066.90%210.00
2025-03-287.267.460.223.04%7.247.81120342290211.807.41%94.00
2025-03-277.227.24-0.03-0.41%7.137.3335564325771.202.19%2.00
2025-03-267.227.270.040.55%7.207.3336814126805.742.27%0.00
2025-03-257.377.23-0.16-2.17%7.187.3946159033489.442.84%0.00
2025-03-247.517.39-0.10-1.34%7.217.5458469442968.543.60%0.00
2025-03-217.687.49-0.23-2.98%7.487.7260705946032.593.74%3.00
2025-03-207.807.72-0.10-1.28%7.717.8953003641299.273.26%167.00
2025-03-198.017.82-0.22-2.74%7.768.0266106151969.654.07%12.00
2025-03-188.018.040.020.25%7.998.2068607655384.494.23%13.00
2025-03-178.068.02-0.02-0.25%7.918.1068024054471.964.19%50.00
2025-03-147.838.040.192.42%7.768.1087521769659.555.39%0.00
2025-03-138.167.85-0.30-3.68%7.748.1899112178323.916.10%0.00
2025-03-128.198.150.202.52%8.088.431457064120177.018.97%65.00
2025-03-117.777.950.030.38%7.727.9762617649362.803.86%109.00
2025-03-108.027.92-0.09-1.12%7.818.0263643450181.373.92%97.00

深证大盘股票行情在线 K线走势图

操作说明:手指点在图上可以左右滑动,查看整个行情图。
    

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)

如何看K线图

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)。

如何看K线图

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。