| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-02 | 7.38 | 7.33 | -0.06 | -0.81% | 7.31 | 7.42 | 99141 | 7283.11 | 0.53% |
| 2025-04-01 | 7.32 | 7.39 | 0.09 | 1.23% | 7.24 | 7.40 | 177937 | 13030.74 | 0.95% |
| 2025-03-31 | 7.38 | 7.30 | -0.11 | -1.48% | 7.20 | 7.43 | 261093 | 19028.73 | 1.40% |
| 2025-03-28 | 7.49 | 7.41 | -0.09 | -1.20% | 7.33 | 7.52 | 267571 | 19816.95 | 1.43% |
| 2025-03-27 | 7.53 | 7.50 | -0.08 | -1.06% | 7.46 | 7.61 | 282471 | 21288.59 | 1.51% |
| 2025-03-26 | 7.46 | 7.58 | 0.07 | 0.93% | 7.46 | 7.63 | 271926 | 20554.51 | 1.46% |
| 2025-03-25 | 7.32 | 7.51 | 0.17 | 2.32% | 7.30 | 7.57 | 353975 | 26416.57 | 1.90% |
| 2025-03-24 | 7.27 | 7.34 | 0.09 | 1.24% | 7.25 | 7.45 | 301618 | 22171.98 | 1.62% |
| 2025-03-21 | 7.20 | 7.25 | 0.02 | 0.28% | 7.12 | 7.30 | 262456 | 18911.55 | 1.41% |
| 2025-03-20 | 7.17 | 7.23 | 0.05 | 0.70% | 7.17 | 7.35 | 290326 | 21137.86 | 1.56% |
| 2025-03-19 | 7.30 | 7.18 | -0.10 | -1.37% | 7.12 | 7.34 | 356357 | 25610.05 | 1.91% |
| 2025-03-18 | 7.48 | 7.28 | 0.42 | 6.12% | 7.16 | 7.52 | 896662 | 65780.45 | 4.80% |
| 2025-03-17 | 6.88 | 6.86 | 0.05 | 0.73% | 6.82 | 6.88 | 114591 | 7852.58 | 0.61% |
| 2025-03-14 | 6.72 | 6.81 | 0.09 | 1.34% | 6.68 | 6.82 | 155720 | 10543.96 | 0.83% |
| 2025-03-13 | 6.74 | 6.72 | -0.02 | -0.30% | 6.65 | 6.75 | 104292 | 6978.12 | 0.56% |
| 2025-03-12 | 6.78 | 6.74 | 0.00 | 0.00% | 6.70 | 6.80 | 144706 | 9763.53 | 0.78% |
| 2025-03-11 | 6.62 | 6.74 | 0.06 | 0.90% | 6.61 | 6.75 | 136373 | 9102.16 | 0.73% |
| 2025-03-10 | 6.62 | 6.68 | 0.04 | 0.60% | 6.61 | 6.71 | 107796 | 7176.91 | 0.58% |
| 2025-03-07 | 6.62 | 6.64 | 0.02 | 0.30% | 6.58 | 6.72 | 144133 | 9582.92 | 0.77% |
| 2025-03-06 | 6.60 | 6.62 | 0.06 | 0.91% | 6.54 | 6.62 | 126811 | 8355.09 | 0.68% |
| 2025-03-05 | 6.62 | 6.56 | -0.06 | -0.91% | 6.52 | 6.62 | 127402 | 8351.51 | 0.68% |
| 2025-03-04 | 6.62 | 6.62 | -0.03 | -0.45% | 6.57 | 6.65 | 106784 | 7051.07 | 0.57% |
| 2025-03-03 | 6.63 | 6.65 | 0.02 | 0.30% | 6.60 | 6.72 | 134721 | 9002.46 | 0.72% |
| 2025-02-28 | 6.71 | 6.63 | -0.09 | -1.34% | 6.61 | 6.75 | 123344 | 8231.67 | 0.66% |
| 2025-02-27 | 6.69 | 6.72 | 0.02 | 0.30% | 6.63 | 6.75 | 105222 | 7029.93 | 0.56% |
| 2025-02-26 | 6.57 | 6.70 | 0.13 | 1.98% | 6.57 | 6.70 | 156948 | 10454.95 | 0.84% |
| 2025-02-25 | 6.61 | 6.57 | -0.09 | -1.35% | 6.56 | 6.70 | 122454 | 8093.33 | 0.66% |
| 2025-02-24 | 6.66 | 6.66 | 0.00 | 0.00% | 6.62 | 6.71 | 128785 | 8590.12 | 0.69% |
| 2025-02-21 | 6.63 | 6.66 | 0.02 | 0.30% | 6.57 | 6.66 | 136039 | 9013.98 | 0.73% |
| 2025-02-20 | 6.63 | 6.64 | -0.01 | -0.15% | 6.56 | 6.67 | 127217 | 8430.57 | 0.68% |
| 2025-02-19 | 6.61 | 6.65 | 0.05 | 0.76% | 6.56 | 6.65 | 164992 | 10890.89 | 0.88% |
| 2025-02-18 | 6.76 | 6.60 | -0.17 | -2.51% | 6.58 | 6.78 | 175868 | 11742.35 | 0.94% |
| 2025-02-17 | 6.83 | 6.77 | -0.03 | -0.44% | 6.73 | 6.84 | 157196 | 10636.11 | 0.84% |
| 2025-02-14 | 6.87 | 6.80 | -0.06 | -0.87% | 6.78 | 6.88 | 128841 | 8780.39 | 0.69% |
| 2025-02-13 | 6.94 | 6.86 | -0.09 | -1.29% | 6.85 | 6.98 | 121507 | 8384.09 | 0.65% |
| 2025-02-12 | 6.92 | 6.95 | 0.01 | 0.14% | 6.87 | 6.99 | 118374 | 8207.15 | 0.63% |
| 2025-02-11 | 6.90 | 6.94 | 0.06 | 0.87% | 6.80 | 6.94 | 125802 | 8653.74 | 0.67% |
| 2025-02-10 | 6.83 | 6.88 | 0.06 | 0.88% | 6.82 | 6.92 | 127464 | 8756.04 | 0.68% |
| 2025-02-07 | 6.72 | 6.82 | 0.09 | 1.34% | 6.69 | 6.90 | 192128 | 13080.88 | 1.03% |
| 2025-02-06 | 6.70 | 6.73 | 0.04 | 0.60% | 6.60 | 6.74 | 138014 | 9208.63 | 0.74% |
| 2025-02-05 | 6.78 | 6.69 | -0.06 | -0.89% | 6.64 | 6.79 | 116899 | 7845.54 | 0.63% |
| 2025-01-27 | 6.74 | 6.75 | 0.04 | 0.60% | 6.72 | 6.86 | 118695 | 8064.62 | 0.64% |
| 2025-01-24 | 6.64 | 6.71 | 0.08 | 1.21% | 6.61 | 6.72 | 98778 | 6580.03 | 0.53% |
| 2025-01-23 | 6.70 | 6.63 | -0.02 | -0.30% | 6.62 | 6.77 | 105093 | 7040.99 | 0.56% |
| 2025-01-22 | 6.67 | 6.65 | -0.06 | -0.89% | 6.60 | 6.70 | 71263 | 4728.68 | 0.38% |
| 2025-01-21 | 6.80 | 6.71 | -0.07 | -1.03% | 6.67 | 6.82 | 92806 | 6236.02 | 0.50% |
| 2025-01-20 | 6.84 | 6.78 | -0.03 | -0.44% | 6.76 | 6.88 | 95092 | 6471.34 | 0.51% |
| 2025-01-17 | 6.66 | 6.81 | 0.12 | 1.79% | 6.62 | 6.83 | 129442 | 8740.21 | 0.69% |
| 2025-01-16 | 6.66 | 6.69 | 0.07 | 1.06% | 6.62 | 6.75 | 133119 | 8908.44 | 0.71% |
| 2025-01-15 | 6.67 | 6.62 | -0.06 | -0.90% | 6.60 | 6.71 | 100071 | 6642.99 | 0.54% |
| 2025-01-14 | 6.53 | 6.68 | 0.15 | 2.30% | 6.49 | 6.71 | 135269 | 8970.72 | 0.72% |
| 2025-01-13 | 6.53 | 6.53 | -0.03 | -0.46% | 6.45 | 6.55 | 93351 | 6076.57 | 0.50% |
| 2025-01-10 | 6.68 | 6.56 | -0.11 | -1.65% | 6.56 | 6.72 | 98825 | 6545.05 | 0.53% |
| 2025-01-09 | 6.66 | 6.67 | -0.01 | -0.15% | 6.64 | 6.76 | 106956 | 7163.14 | 0.57% |
| 2025-01-08 | 6.73 | 6.68 | -0.01 | -0.15% | 6.56 | 6.74 | 190115 | 12616.49 | 1.02% |
| 2025-01-07 | 6.73 | 6.69 | -0.05 | -0.74% | 6.59 | 6.76 | 140875 | 9385.11 | 0.75% |
| 2025-01-06 | 6.67 | 6.74 | 0.06 | 0.90% | 6.60 | 6.79 | 156382 | 10487.74 | 0.84% |
| 2025-01-03 | 6.80 | 6.68 | -0.09 | -1.33% | 6.63 | 6.92 | 195554 | 13239.53 | 1.05% |
| 2025-01-02 | 7.00 | 6.77 | -0.23 | -3.29% | 6.71 | 7.05 | 224265 | 15440.59 | 1.20% |
| 2024-12-31 | 7.23 | 7.00 | -0.23 | -3.18% | 6.99 | 7.29 | 250104 | 17809.87 | 1.34% |
| 2024-12-30 | 7.08 | 7.23 | 0.13 | 1.83% | 7.01 | 7.30 | 250680 | 18005.66 | 1.35% |
| 2024-12-27 | 7.05 | 7.10 | 0.03 | 0.42% | 7.03 | 7.13 | 121415 | 8619.64 | 0.65% |
| 2024-12-26 | 7.09 | 7.07 | -0.02 | -0.28% | 7.03 | 7.12 | 111473 | 7885.38 | 0.60% |
| 2024-12-25 | 7.15 | 7.09 | -0.05 | -0.70% | 7.05 | 7.17 | 131270 | 9303.27 | 0.70% |
| 2024-12-24 | 7.00 | 7.14 | 0.14 | 2.00% | 7.00 | 7.17 | 182359 | 12964.08 | 0.98% |
| 2024-12-23 | 7.19 | 7.00 | -0.20 | -2.78% | 6.99 | 7.21 | 181864 | 12874.06 | 0.98% |
| 2024-12-20 | 7.13 | 7.20 | 0.07 | 0.98% | 7.05 | 7.24 | 189430 | 13514.05 | 1.02% |
| 2024-12-19 | 7.13 | 7.13 | -0.08 | -1.11% | 6.99 | 7.15 | 211521 | 14966.24 | 1.14% |
| 2024-12-18 | 7.19 | 7.21 | 0.07 | 0.98% | 7.17 | 7.33 | 169452 | 12271.82 | 0.91% |
| 2024-12-17 | 7.23 | 7.14 | -0.11 | -1.52% | 7.10 | 7.29 | 243973 | 17546.49 | 1.31% |
| 2024-12-16 | 7.35 | 7.25 | -0.10 | -1.36% | 7.22 | 7.37 | 188216 | 13679.52 | 1.01% |
| 2024-12-13 | 7.51 | 7.35 | -0.19 | -2.52% | 7.30 | 7.57 | 287453 | 21262.85 | 1.54% |
| 2024-12-12 | 7.54 | 7.54 | 0.02 | 0.27% | 7.42 | 7.59 | 258835 | 19411.11 | 1.39% |
| 2024-12-11 | 7.28 | 7.52 | 0.29 | 4.01% | 7.25 | 7.68 | 457550 | 34293.44 | 2.46% |
| 2024-12-10 | 7.53 | 7.23 | -0.08 | -1.09% | 7.22 | 7.55 | 295052 | 21689.09 | 1.58% |
| 2024-12-09 | 7.30 | 7.31 | 0.03 | 0.41% | 7.23 | 7.41 | 251043 | 18368.13 | 1.35% |
| 2024-12-06 | 7.13 | 7.28 | 0.13 | 1.82% | 7.09 | 7.29 | 242077 | 17454.35 | 1.30% |
| 2024-12-05 | 7.17 | 7.15 | -0.02 | -0.28% | 7.10 | 7.18 | 169951 | 12123.44 | 0.91% |
| 2024-12-04 | 7.28 | 7.17 | -0.11 | -1.51% | 7.14 | 7.28 | 188721 | 13594.88 | 1.01% |
| 2024-12-03 | 7.24 | 7.28 | 0.04 | 0.55% | 7.16 | 7.30 | 220494 | 15952.30 | 1.18% |
华谊集团(600623)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。
