日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
---|---|---|---|---|---|---|---|---|---|---|
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 |
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 |
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。