| 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 | 7.82 | 8.02 | 0.28 | 3.62% | 7.81 | 8.10 | 1138940 | 91206.11 | 7.06% | 100.00 |
| 2025-12-11 | 7.85 | 7.74 | -0.08 | -1.02% | 7.70 | 8.08 | 954197 | 75242.38 | 5.92% | 0.00 |
| 2025-12-10 | 7.66 | 7.82 | 0.08 | 1.03% | 7.64 | 7.90 | 782550 | 60961.25 | 4.85% | 4.00 |
| 2025-12-09 | 7.48 | 7.74 | 0.25 | 3.34% | 7.47 | 7.86 | 1015985 | 78391.15 | 6.30% | 40.00 |
| 2025-12-08 | 7.42 | 7.49 | 0.08 | 1.08% | 7.41 | 7.60 | 549214 | 41250.01 | 3.41% | 14.00 |
| 2025-12-05 | 7.34 | 7.41 | 0.03 | 0.41% | 7.29 | 7.42 | 307418 | 22622.14 | 1.91% | 50.00 |
| 2025-12-04 | 7.35 | 7.38 | 0.02 | 0.27% | 7.29 | 7.40 | 285466 | 21016.53 | 1.77% | 25.00 |
| 2025-12-03 | 7.57 | 7.36 | -0.23 | -3.03% | 7.34 | 7.59 | 494211 | 36677.98 | 3.07% | 21.00 |
| 2025-12-02 | 7.66 | 7.59 | -0.14 | -1.81% | 7.56 | 7.68 | 454120 | 34507.06 | 2.82% | 0.00 |
| 2025-12-01 | 7.85 | 7.73 | 0.03 | 0.39% | 7.66 | 7.89 | 623646 | 48364.97 | 3.87% | 0.00 |
| 2025-11-28 | 7.58 | 7.70 | 0.09 | 1.18% | 7.55 | 7.78 | 484763 | 37165.71 | 3.01% | 32.00 |
| 2025-11-27 | 7.78 | 7.61 | -0.22 | -2.81% | 7.59 | 7.85 | 601290 | 46275.89 | 3.73% | 0.00 |
| 2025-11-26 | 7.91 | 7.83 | -0.12 | -1.51% | 7.78 | 8.07 | 654650 | 51727.41 | 4.06% | 5.00 |
| 2025-11-25 | 7.87 | 7.95 | 0.08 | 1.02% | 7.81 | 8.07 | 954588 | 76316.45 | 5.92% | 0.00 |
| 2025-11-24 | 7.56 | 7.87 | 0.22 | 2.88% | 7.41 | 7.92 | 1002160 | 77145.36 | 6.22% | 10.00 |
| 2025-11-21 | 7.57 | 7.65 | 0.02 | 0.26% | 7.51 | 7.84 | 904627 | 69622.09 | 5.61% | 32.00 |
| 2025-11-20 | 7.82 | 7.63 | -0.13 | -1.68% | 7.61 | 7.83 | 406296 | 31225.81 | 2.52% | 7.00 |
| 2025-11-19 | 7.93 | 7.76 | -0.22 | -2.76% | 7.65 | 7.94 | 663367 | 51524.11 | 4.11% | 0.00 |
| 2025-11-18 | 7.83 | 7.98 | 0.11 | 1.40% | 7.80 | 8.04 | 783772 | 62167.85 | 4.86% | 18.00 |
| 2025-11-17 | 7.72 | 7.87 | 0.14 | 1.81% | 7.66 | 7.90 | 529064 | 41339.12 | 3.28% | 130.00 |
| 2025-11-14 | 7.85 | 7.73 | -0.17 | -2.15% | 7.73 | 7.91 | 495463 | 38722.82 | 3.07% | 1.00 |
| 2025-11-13 | 7.86 | 7.90 | 0.02 | 0.25% | 7.82 | 7.95 | 466632 | 36853.71 | 2.89% | 0.00 |
| 2025-11-12 | 7.96 | 7.88 | -0.12 | -1.50% | 7.85 | 8.09 | 546678 | 43395.08 | 3.39% | 56.00 |
| 2025-11-11 | 8.14 | 8.00 | -0.12 | -1.48% | 7.94 | 8.17 | 933156 | 74899.64 | 5.79% | 57.00 |
| 2025-11-10 | 8.29 | 8.12 | 0.18 | 2.27% | 8.10 | 8.47 | 1438132 | 118484.69 | 8.92% | 18.00 |
| 2025-11-07 | 7.88 | 7.94 | 0.05 | 0.63% | 7.84 | 8.10 | 911137 | 72801.17 | 5.65% | 72.00 |
| 2025-11-06 | 7.97 | 7.89 | -0.14 | -1.74% | 7.78 | 7.99 | 684333 | 53870.26 | 4.24% | 53.00 |
| 2025-11-05 | 7.80 | 8.03 | 0.15 | 1.90% | 7.77 | 8.09 | 1100269 | 87786.84 | 6.82% | 100.00 |
| 2025-11-04 | 7.88 | 7.88 | -0.06 | -0.76% | 7.75 | 7.99 | 711074 | 55956.82 | 4.41% | 2.00 |
| 2025-11-03 | 7.78 | 7.94 | 0.26 | 3.39% | 7.71 | 7.96 | 1025628 | 80348.98 | 6.36% | 52.00 |
| 2025-10-31 | 7.41 | 7.68 | 0.27 | 3.64% | 7.41 | 7.96 | 1370130 | 105757.56 | 8.50% | 0.00 |
| 2025-10-30 | 7.52 | 7.41 | -0.09 | -1.20% | 7.40 | 7.55 | 434020 | 32459.00 | 2.69% | 51.00 |
| 2025-10-29 | 7.55 | 7.50 | -0.06 | -0.79% | 7.42 | 7.56 | 434484 | 32449.64 | 2.69% | 168.00 |
| 2025-10-28 | 7.54 | 7.56 | 0.04 | 0.53% | 7.49 | 7.60 | 470750 | 35553.51 | 2.90% | 0.00 |
| 2025-10-27 | 7.55 | 7.52 | -0.01 | -0.13% | 7.45 | 7.57 | 484442 | 36375.23 | 2.98% | 42.00 |
| 2025-10-24 | 7.53 | 7.53 | -0.07 | -0.92% | 7.50 | 7.60 | 538460 | 40566.39 | 3.32% | 100.00 |
| 2025-10-23 | 7.41 | 7.60 | 0.17 | 2.29% | 7.34 | 7.62 | 861413 | 64747.07 | 5.30% | 0.00 |
| 2025-10-22 | 7.39 | 7.43 | 0.02 | 0.27% | 7.34 | 7.49 | 411403 | 30605.45 | 2.53% | 103.00 |
| 2025-10-21 | 7.36 | 7.41 | 0.07 | 0.95% | 7.30 | 7.42 | 450660 | 33240.30 | 2.78% | 0.00 |
| 2025-10-20 | 7.32 | 7.34 | 0.09 | 1.24% | 7.30 | 7.43 | 476967 | 35081.64 | 2.94% | 0.00 |
| 2025-10-17 | 7.44 | 7.25 | -0.23 | -3.07% | 7.24 | 7.50 | 558205 | 41042.52 | 3.44% | 44.00 |
| 2025-10-16 | 7.59 | 7.48 | -0.14 | -1.84% | 7.42 | 7.59 | 620563 | 46425.53 | 3.82% | 58.00 |
| 2025-10-15 | 7.60 | 7.62 | 0.05 | 0.66% | 7.47 | 7.62 | 647924 | 48914.80 | 3.99% | 0.00 |
| 2025-10-14 | 7.80 | 7.57 | -0.17 | -2.20% | 7.52 | 7.85 | 748340 | 57649.94 | 4.61% | 16.00 |
| 2025-10-13 | 7.61 | 7.74 | -0.14 | -1.78% | 7.56 | 7.82 | 851499 | 65466.61 | 5.24% | 83.00 |
| 2025-10-10 | 7.94 | 7.88 | -0.15 | -1.87% | 7.86 | 8.00 | 835319 | 66153.09 | 5.14% | 162.00 |
| 2025-10-09 | 8.60 | 8.03 | -1.26 | -13.56% | 7.98 | 8.62 | 2017296 | 163624.03 | 12.42% | 44.00 |
| 2025-09-30 | 9.01 | 9.29 | 0.49 | 5.57% | 9.01 | 9.37 | 1326988 | 122229.05 | 8.17% | 8.00 |
| 2025-09-29 | 9.01 | 8.80 | -0.47 | -5.07% | 8.63 | 9.07 | 1268914 | 112175.52 | 7.81% | 190.00 |
| 2025-09-26 | 9.71 | 9.27 | -0.51 | -5.21% | 9.21 | 9.77 | 1312565 | 123048.98 | 8.08% | 33.00 |
| 2025-09-25 | 9.35 | 9.78 | 0.39 | 4.15% | 9.32 | 9.87 | 1638369 | 158236.89 | 10.09% | 57.00 |
| 2025-09-24 | 9.32 | 9.39 | 0.08 | 0.86% | 9.19 | 9.58 | 1132180 | 106144.02 | 6.97% | 170.00 |
| 2025-09-23 | 9.49 | 9.31 | -0.11 | -1.17% | 9.07 | 9.55 | 1203878 | 111420.09 | 7.41% | 53.00 |
| 2025-09-22 | 9.31 | 9.42 | -0.05 | -0.53% | 9.29 | 9.95 | 1545068 | 147303.86 | 9.51% | 20.00 |
| 2025-09-19 | 8.96 | 9.47 | 0.48 | 5.34% | 8.92 | 9.63 | 1895638 | 177585.92 | 11.67% | 175.00 |
| 2025-09-18 | 9.29 | 8.99 | -0.31 | -3.33% | 8.89 | 9.32 | 1139873 | 104000.71 | 7.02% | 100.00 |
| 2025-09-17 | 9.00 | 9.30 | 0.24 | 2.65% | 8.94 | 9.38 | 1204610 | 110462.30 | 7.42% | 42.00 |
| 2025-09-16 | 9.18 | 9.06 | -0.11 | -1.20% | 8.99 | 9.28 | 968969 | 88107.72 | 5.97% | 39.00 |
| 2025-09-15 | 9.07 | 9.17 | 0.19 | 2.12% | 8.86 | 9.34 | 1484694 | 135247.06 | 9.14% | 0.00 |
| 2025-09-12 | 9.01 | 8.98 | 0.05 | 0.56% | 8.88 | 9.14 | 1201279 | 108085.95 | 7.40% | 20.00 |
| 2025-09-11 | 8.96 | 8.93 | -0.05 | -0.56% | 8.60 | 9.00 | 1161827 | 102690.35 | 7.15% | 22.00 |
| 2025-09-10 | 8.70 | 8.98 | 0.32 | 3.70% | 8.57 | 9.05 | 1640746 | 146751.50 | 10.10% | 89.00 |
| 2025-09-09 | 8.85 | 8.66 | -0.51 | -5.56% | 8.60 | 8.97 | 1535564 | 134599.00 | 9.46% | 0.00 |
| 2025-09-08 | 8.72 | 9.17 | 0.77 | 9.17% | 8.72 | 9.38 | 2272438 | 204968.66 | 13.99% | 36.00 |
| 2025-09-05 | 8.18 | 8.40 | 0.28 | 3.45% | 8.09 | 8.48 | 812251 | 67583.27 | 5.00% | 39.00 |
| 2025-09-04 | 8.29 | 8.12 | -0.17 | -2.05% | 7.98 | 8.37 | 730285 | 59988.01 | 4.50% | 19.00 |
| 2025-09-03 | 8.47 | 8.29 | -0.15 | -1.78% | 8.26 | 8.64 | 735288 | 62237.82 | 4.53% | 0.00 |
| 2025-09-02 | 8.72 | 8.44 | -0.26 | -2.99% | 8.37 | 8.72 | 865044 | 73646.53 | 5.33% | 89.00 |
| 2025-09-01 | 8.56 | 8.70 | 0.12 | 1.40% | 8.55 | 8.72 | 692133 | 59893.18 | 4.26% | 100.00 |
| 2025-08-29 | 8.64 | 8.58 | -0.10 | -1.15% | 8.55 | 8.88 | 941079 | 81883.45 | 5.80% | 8.00 |
| 2025-08-28 | 8.61 | 8.68 | 0.01 | 0.12% | 8.38 | 8.70 | 1037551 | 88963.59 | 6.39% | 12.00 |
| 2025-08-27 | 8.92 | 8.67 | -0.16 | -1.81% | 8.66 | 9.05 | 1223335 | 108958.59 | 7.53% | 174.00 |
| 2025-08-26 | 8.91 | 8.83 | -0.15 | -1.67% | 8.81 | 9.03 | 1103633 | 98460.79 | 6.80% | 20.00 |
| 2025-08-25 | 8.72 | 8.98 | 0.30 | 3.46% | 8.68 | 9.01 | 1633123 | 144951.05 | 10.06% | 108.00 |
| 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 |
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。
