| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 6.97 | 6.99 | 0.01 | 0.14% | 6.91 | 7.13 | 520760 | 36573.68 | 3.21% | 25.00 |
| 2025-04-25 | 6.94 | 6.98 | 0.08 | 1.16% | 6.94 | 7.05 | 425873 | 29799.83 | 2.62% | 31.00 |
| 2025-04-24 | 7.04 | 6.90 | -0.12 | -1.71% | 6.84 | 7.04 | 466575 | 32335.15 | 2.87% | 16.00 |
| 2025-04-23 | 7.13 | 7.02 | -0.03 | -0.43% | 7.00 | 7.15 | 570378 | 40261.14 | 3.51% | 0.00 |
| 2025-04-22 | 7.07 | 7.05 | -0.10 | -1.40% | 7.02 | 7.11 | 525065 | 37031.39 | 3.23% | 57.00 |
| 2025-04-21 | 6.87 | 7.15 | 0.27 | 3.92% | 6.77 | 7.15 | 784353 | 55204.84 | 4.83% | 41.00 |
| 2025-04-18 | 6.95 | 6.88 | 0.14 | 2.08% | 6.80 | 7.03 | 716985 | 49433.67 | 4.42% | 156.00 |
| 2025-04-17 | 6.64 | 6.74 | 0.02 | 0.30% | 6.62 | 6.83 | 421994 | 28457.22 | 2.60% | 13.00 |
| 2025-04-16 | 6.70 | 6.72 | -0.13 | -1.90% | 6.61 | 6.85 | 580624 | 38995.28 | 3.58% | 56.00 |
| 2025-04-15 | 7.13 | 6.85 | 0.06 | 0.88% | 6.79 | 7.22 | 859042 | 59507.07 | 5.29% | 0.00 |
| 2025-04-14 | 6.80 | 6.79 | 0.06 | 0.89% | 6.74 | 6.87 | 591934 | 40283.23 | 3.65% | 61.00 |
| 2025-04-11 | 6.87 | 6.73 | -0.07 | -1.03% | 6.71 | 7.06 | 858268 | 58668.80 | 5.29% | 0.00 |
| 2025-04-10 | 6.75 | 6.80 | 0.16 | 2.41% | 6.70 | 6.98 | 881617 | 60442.25 | 5.43% | 143.00 |
| 2025-04-09 | 6.26 | 6.64 | 0.28 | 4.40% | 5.91 | 6.71 | 977328 | 62221.01 | 6.02% | 87.00 |
| 2025-04-08 | 6.17 | 6.36 | 0.35 | 5.82% | 6.17 | 6.49 | 1017090 | 64516.30 | 6.26% | 56.00 |
| 2025-04-07 | 6.88 | 6.01 | -1.33 | -18.12% | 5.87 | 6.96 | 1210810 | 77157.96 | 7.46% | 100.00 |
| 2025-04-03 | 7.26 | 7.34 | -0.09 | -1.21% | 7.26 | 7.48 | 482770 | 35612.84 | 2.97% | 9.00 |
| 2025-04-02 | 7.35 | 7.43 | 0.01 | 0.13% | 7.33 | 7.57 | 485984 | 36267.74 | 2.99% | 115.00 |
| 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 |
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。
