| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 7.52 | 7.42 | -0.26 | -3.39% | 7.39 | 7.65 | 876230 | 65692.15 | 5.40% | 15.00 |
| 2025-03-31 | 7.33 | 7.68 | 0.22 | 2.95% | 7.11 | 7.70 | 1120809 | 82093.06 | 6.90% | 210.00 |
| 2025-03-28 | 7.26 | 7.46 | 0.22 | 3.04% | 7.24 | 7.81 | 1203422 | 90211.80 | 7.41% | 94.00 |
| 2025-03-27 | 7.22 | 7.24 | -0.03 | -0.41% | 7.13 | 7.33 | 355643 | 25771.20 | 2.19% | 2.00 |
| 2025-03-26 | 7.22 | 7.27 | 0.04 | 0.55% | 7.20 | 7.33 | 368141 | 26805.74 | 2.27% | 0.00 |
| 2025-03-25 | 7.37 | 7.23 | -0.16 | -2.17% | 7.18 | 7.39 | 461590 | 33489.44 | 2.84% | 0.00 |
| 2025-03-24 | 7.51 | 7.39 | -0.10 | -1.34% | 7.21 | 7.54 | 584694 | 42968.54 | 3.60% | 0.00 |
| 2025-03-21 | 7.68 | 7.49 | -0.23 | -2.98% | 7.48 | 7.72 | 607059 | 46032.59 | 3.74% | 3.00 |
| 2025-03-20 | 7.80 | 7.72 | -0.10 | -1.28% | 7.71 | 7.89 | 530036 | 41299.27 | 3.26% | 167.00 |
| 2025-03-19 | 8.01 | 7.82 | -0.22 | -2.74% | 7.76 | 8.02 | 661061 | 51969.65 | 4.07% | 12.00 |
| 2025-03-18 | 8.01 | 8.04 | 0.02 | 0.25% | 7.99 | 8.20 | 686076 | 55384.49 | 4.23% | 13.00 |
| 2025-03-17 | 8.06 | 8.02 | -0.02 | -0.25% | 7.91 | 8.10 | 680240 | 54471.96 | 4.19% | 50.00 |
| 2025-03-14 | 7.83 | 8.04 | 0.19 | 2.42% | 7.76 | 8.10 | 875217 | 69659.55 | 5.39% | 0.00 |
| 2025-03-13 | 8.16 | 7.85 | -0.30 | -3.68% | 7.74 | 8.18 | 991121 | 78323.91 | 6.10% | 0.00 |
| 2025-03-12 | 8.19 | 8.15 | 0.20 | 2.52% | 8.08 | 8.43 | 1457064 | 120177.01 | 8.97% | 65.00 |
| 2025-03-11 | 7.77 | 7.95 | 0.03 | 0.38% | 7.72 | 7.97 | 626176 | 49362.80 | 3.86% | 109.00 |
| 2025-03-10 | 8.02 | 7.92 | -0.09 | -1.12% | 7.81 | 8.02 | 636434 | 50181.37 | 3.92% | 97.00 |
| 2025-03-07 | 8.21 | 8.01 | -0.25 | -3.03% | 7.94 | 8.27 | 1052128 | 85254.31 | 6.48% | 91.00 |
| 2025-03-06 | 7.91 | 8.26 | 0.53 | 6.86% | 7.91 | 8.33 | 1797067 | 146345.12 | 11.07% | 0.00 |
| 2025-03-05 | 7.80 | 7.75 | 0.01 | 0.13% | 7.61 | 8.05 | 850056 | 66181.24 | 5.23% | 0.00 |
| 2025-03-04 | 7.49 | 7.74 | 0.20 | 2.65% | 7.43 | 7.80 | 800570 | 61181.11 | 4.93% | 114.00 |
| 2025-03-03 | 7.56 | 7.54 | -0.01 | -0.13% | 7.44 | 7.70 | 678750 | 51571.57 | 4.18% | 34.00 |
| 2025-02-28 | 7.95 | 7.55 | -0.47 | -5.86% | 7.51 | 8.05 | 1084527 | 84098.36 | 6.68% | 0.00 |
| 2025-02-27 | 8.21 | 8.02 | -0.22 | -2.67% | 7.87 | 8.31 | 1253524 | 100935.76 | 7.72% | 14.00 |
| 2025-02-26 | 8.37 | 8.24 | 0.08 | 0.98% | 8.17 | 8.48 | 1203696 | 99773.70 | 7.41% | 172.00 |
| 2025-02-25 | 8.22 | 8.16 | -0.32 | -3.77% | 8.12 | 8.35 | 1353256 | 111215.77 | 8.33% | 61.00 |
| 2025-02-24 | 8.80 | 8.48 | -0.26 | -2.97% | 8.40 | 8.88 | 1716266 | 147557.34 | 10.57% | 143.00 |
| 2025-02-21 | 8.47 | 8.74 | 0.39 | 4.67% | 8.45 | 8.98 | 2228822 | 194036.78 | 13.73% | 81.00 |
| 2025-02-20 | 8.52 | 8.35 | -0.22 | -2.57% | 8.30 | 8.66 | 1581033 | 133057.94 | 9.74% | 76.00 |
| 2025-02-19 | 8.21 | 8.57 | 0.30 | 3.63% | 8.17 | 8.74 | 2245900 | 189735.38 | 13.83% | 99.00 |
| 2025-02-18 | 9.19 | 8.27 | -0.45 | -5.16% | 8.18 | 9.35 | 2954687 | 256528.44 | 18.20% | 26.00 |
| 2025-02-17 | 9.95 | 8.72 | -1.16 | -11.74% | 8.62 | 10.16 | 3449056 | 313380.22 | 21.24% | 112.00 |
| 2025-02-14 | 9.30 | 9.88 | 0.75 | 8.21% | 8.76 | 10.53 | 4011550 | 376463.12 | 24.70% | 25.00 |
| 2025-02-13 | 8.25 | 9.13 | 0.97 | 11.89% | 8.16 | 9.78 | 4060988 | 364984.12 | 25.01% | 191.00 |
| 2025-02-12 | 7.84 | 8.16 | 0.25 | 3.16% | 7.81 | 8.29 | 1741836 | 142048.61 | 10.73% | 21.00 |
| 2025-02-11 | 7.95 | 7.91 | -0.13 | -1.62% | 7.74 | 8.03 | 1344868 | 105756.68 | 8.28% | 110.00 |
| 2025-02-10 | 7.60 | 8.04 | 0.44 | 5.79% | 7.57 | 8.05 | 1656809 | 130188.87 | 10.20% | 13.00 |
| 2025-02-07 | 7.60 | 7.60 | -0.07 | -0.91% | 7.48 | 7.82 | 1342570 | 102386.48 | 8.27% | 185.00 |
| 2025-02-06 | 7.54 | 7.67 | 0.02 | 0.26% | 7.36 | 7.67 | 1180728 | 89231.84 | 7.27% | 178.00 |
| 2025-02-05 | 7.66 | 7.65 | 0.10 | 1.32% | 7.52 | 7.83 | 1359218 | 104025.63 | 8.37% | 0.00 |
| 2025-01-27 | 7.45 | 7.55 | 0.20 | 2.72% | 7.32 | 7.69 | 1313205 | 98517.48 | 8.09% | 106.00 |
| 2025-01-24 | 7.12 | 7.35 | 0.31 | 4.40% | 7.02 | 7.36 | 1100009 | 79806.27 | 6.77% | 37.00 |
| 2025-01-23 | 7.10 | 7.04 | 0.07 | 1.00% | 7.02 | 7.27 | 806186 | 57689.73 | 4.96% | 62.00 |
| 2025-01-22 | 7.09 | 6.97 | -0.19 | -2.65% | 6.96 | 7.11 | 565473 | 39702.49 | 3.48% | 40.00 |
| 2025-01-21 | 7.10 | 7.16 | 0.12 | 1.70% | 6.92 | 7.20 | 785056 | 55600.08 | 4.83% | 0.00 |
| 2025-01-20 | 7.05 | 7.04 | 0.13 | 1.88% | 6.97 | 7.23 | 876390 | 62224.49 | 5.40% | 3.00 |
| 2025-01-17 | 6.91 | 6.91 | -0.06 | -0.86% | 6.85 | 7.05 | 545948 | 37978.61 | 3.36% | 16.00 |
| 2025-01-16 | 7.00 | 6.97 | 0.02 | 0.29% | 6.92 | 7.25 | 832700 | 58879.50 | 5.13% | 0.00 |
| 2025-01-15 | 6.93 | 6.95 | 0.01 | 0.14% | 6.91 | 7.17 | 1043832 | 73398.12 | 6.43% | 107.00 |
| 2025-01-14 | 6.52 | 6.94 | 0.52 | 8.10% | 6.47 | 6.96 | 1035684 | 70139.77 | 6.38% | 33.00 |
| 2025-01-13 | 6.30 | 6.42 | -0.03 | -0.47% | 6.20 | 6.51 | 561845 | 35786.21 | 3.46% | 0.00 |
| 2025-01-10 | 6.73 | 6.45 | -0.28 | -4.16% | 6.42 | 6.95 | 895735 | 59989.84 | 5.52% | 182.00 |
| 2025-01-09 | 6.55 | 6.73 | 0.13 | 1.97% | 6.53 | 6.84 | 764709 | 51332.95 | 4.71% | 0.00 |
| 2025-01-08 | 6.61 | 6.60 | -0.02 | -0.30% | 6.30 | 6.66 | 800828 | 52098.69 | 4.93% | 22.00 |
| 2025-01-07 | 6.48 | 6.62 | 0.16 | 2.48% | 6.44 | 6.63 | 586361 | 38376.49 | 3.61% | 68.00 |
| 2025-01-06 | 6.60 | 6.46 | -0.16 | -2.42% | 6.40 | 6.68 | 629992 | 41107.72 | 3.88% | 2.00 |
| 2025-01-03 | 7.09 | 6.62 | -0.43 | -6.10% | 6.57 | 7.13 | 843105 | 57169.69 | 5.19% | 210.00 |
| 2025-01-02 | 7.30 | 7.05 | -0.17 | -2.35% | 6.91 | 7.37 | 679929 | 48754.76 | 4.19% | 4.00 |
| 2024-12-31 | 7.61 | 7.22 | -0.39 | -5.12% | 7.22 | 7.69 | 620946 | 46019.02 | 3.82% | 39.00 |
| 2024-12-30 | 7.56 | 7.61 | 0.05 | 0.66% | 7.30 | 7.70 | 550452 | 41605.60 | 3.39% | 27.00 |
| 2024-12-27 | 7.54 | 7.56 | 0.04 | 0.53% | 7.45 | 7.71 | 609598 | 46446.34 | 3.75% | 0.00 |
| 2024-12-26 | 7.62 | 7.52 | -0.08 | -1.05% | 7.50 | 7.72 | 665631 | 50756.54 | 4.10% | 44.00 |
| 2024-12-25 | 7.81 | 7.60 | -0.27 | -3.43% | 7.41 | 7.83 | 774043 | 58709.08 | 4.77% | 98.00 |
| 2024-12-24 | 7.94 | 7.87 | -0.01 | -0.13% | 7.64 | 7.98 | 703589 | 54799.66 | 4.33% | 0.00 |
| 2024-12-23 | 8.45 | 7.88 | -0.66 | -7.73% | 7.78 | 8.46 | 1196060 | 95789.56 | 7.36% | 16.00 |
| 2024-12-20 | 8.40 | 8.54 | 0.08 | 0.95% | 8.33 | 8.58 | 1027108 | 87075.98 | 6.32% | 51.00 |
| 2024-12-19 | 8.29 | 8.46 | 0.00 | 0.00% | 8.04 | 8.62 | 1228683 | 102005.37 | 7.57% | 16.00 |
| 2024-12-18 | 8.35 | 8.46 | 0.10 | 1.20% | 8.19 | 8.80 | 1234009 | 105088.56 | 7.60% | 23.00 |
| 2024-12-17 | 8.99 | 8.36 | -0.99 | -10.59% | 8.35 | 9.02 | 1646802 | 142302.92 | 10.14% | 333.00 |
| 2024-12-16 | 9.25 | 9.35 | 0.06 | 0.65% | 8.67 | 9.98 | 2803496 | 254272.80 | 17.26% | 204.00 |
| 2024-12-13 | 8.56 | 9.29 | 0.62 | 7.15% | 8.50 | 9.79 | 3193934 | 291040.62 | 19.67% | 162.00 |
| 2024-12-12 | 8.90 | 8.67 | -0.13 | -1.48% | 8.47 | 8.96 | 1391068 | 120748.80 | 8.57% | 318.00 |
| 2024-12-11 | 8.60 | 8.80 | 0.08 | 0.92% | 8.48 | 8.97 | 1691953 | 148132.45 | 10.42% | 120.00 |
| 2024-12-10 | 8.60 | 8.72 | 0.12 | 1.40% | 8.60 | 9.13 | 2356702 | 209566.12 | 14.51% | 104.00 |
| 2024-12-09 | 8.80 | 8.60 | -0.09 | -1.04% | 8.35 | 8.84 | 1523677 | 130648.12 | 9.38% | 124.00 |
| 2024-12-06 | 8.37 | 8.69 | 0.33 | 3.95% | 8.24 | 8.78 | 2369564 | 201867.22 | 14.59% | 67.00 |
| 2024-12-05 | 7.75 | 8.36 | 0.69 | 9.00% | 7.75 | 8.54 | 2277600 | 189476.03 | 14.02% | 568.00 |
| 2024-12-04 | 8.06 | 7.67 | -0.39 | -4.84% | 7.61 | 8.11 | 1079339 | 84106.89 | 6.65% | 55.00 |
| 2024-12-03 | 8.16 | 8.06 | -0.16 | -1.95% | 7.95 | 8.28 | 1153928 | 93373.66 | 7.11% | 135.00 |
| 2024-12-02 | 8.14 | 8.22 | -0.02 | -0.24% | 8.13 | 8.47 | 1644600 | 136233.31 | 10.13% | 275.00 |
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。
