| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 7.54 | 7.57 | 0.02 | 0.26% | 7.43 | 7.58 | 203518 | 15262.56 | 1.09% |
| 2025-06-27 | 7.61 | 7.55 | -0.04 | -0.53% | 7.52 | 7.65 | 163962 | 12405.78 | 0.88% |
| 2025-06-26 | 7.37 | 7.59 | 0.21 | 2.85% | 7.36 | 7.79 | 428265 | 32398.66 | 2.29% |
| 2025-06-25 | 7.39 | 7.38 | -0.01 | -0.14% | 7.31 | 7.40 | 142294 | 10462.41 | 0.76% |
| 2025-06-24 | 7.35 | 7.39 | -0.03 | -0.40% | 7.30 | 7.42 | 201489 | 14821.34 | 1.08% |
| 2025-06-23 | 7.20 | 7.42 | 0.29 | 4.07% | 7.17 | 7.46 | 266482 | 19646.90 | 1.42% |
| 2025-06-20 | 7.28 | 7.13 | -0.17 | -2.33% | 7.13 | 7.31 | 165482 | 11920.25 | 0.88% |
| 2025-06-19 | 7.49 | 7.30 | -0.25 | -3.31% | 7.22 | 7.53 | 282635 | 20727.07 | 1.51% |
| 2025-06-18 | 7.39 | 7.55 | 0.16 | 2.17% | 7.30 | 7.58 | 338088 | 25172.01 | 1.81% |
| 2025-06-17 | 7.21 | 7.39 | 0.21 | 2.92% | 7.17 | 7.61 | 360743 | 26705.54 | 1.93% |
| 2025-06-16 | 7.25 | 7.18 | 0.03 | 0.42% | 7.16 | 7.33 | 159872 | 11561.98 | 0.85% |
| 2025-06-13 | 7.21 | 7.15 | -0.02 | -0.28% | 7.14 | 7.25 | 135842 | 9779.04 | 0.73% |
| 2025-06-12 | 7.28 | 7.17 | -0.11 | -1.51% | 7.13 | 7.28 | 129114 | 9278.61 | 0.69% |
| 2025-06-11 | 7.23 | 7.28 | 0.05 | 0.69% | 7.23 | 7.31 | 114140 | 8301.31 | 0.61% |
| 2025-06-10 | 7.30 | 7.23 | -0.07 | -0.96% | 7.16 | 7.31 | 94754 | 6859.30 | 0.51% |
| 2025-06-09 | 7.46 | 7.30 | -0.06 | -0.82% | 7.26 | 7.47 | 147076 | 10761.74 | 0.79% |
| 2025-06-06 | 7.24 | 7.36 | 0.10 | 1.38% | 7.23 | 7.44 | 151754 | 11180.98 | 0.81% |
| 2025-06-05 | 7.34 | 7.26 | -0.08 | -1.09% | 7.23 | 7.35 | 107115 | 7796.89 | 0.57% |
| 2025-06-04 | 7.19 | 7.34 | 0.12 | 1.66% | 7.18 | 7.34 | 139319 | 10136.40 | 0.74% |
| 2025-06-03 | 7.09 | 7.22 | 0.15 | 2.12% | 7.06 | 7.28 | 146882 | 10553.56 | 0.78% |
| 2025-05-30 | 7.14 | 7.07 | -0.07 | -0.98% | 7.06 | 7.14 | 82993 | 5880.27 | 0.44% |
| 2025-05-29 | 7.09 | 7.14 | 0.02 | 0.28% | 7.08 | 7.17 | 91798 | 6544.17 | 0.49% |
| 2025-05-28 | 7.11 | 7.12 | 0.00 | 0.00% | 7.07 | 7.17 | 77541 | 5516.99 | 0.41% |
| 2025-05-27 | 7.12 | 7.12 | 0.01 | 0.14% | 7.05 | 7.15 | 96075 | 6827.97 | 0.51% |
| 2025-05-26 | 7.18 | 7.11 | -0.07 | -0.97% | 7.08 | 7.22 | 116829 | 8328.24 | 0.62% |
| 2025-05-23 | 7.16 | 7.18 | 0.02 | 0.28% | 7.15 | 7.32 | 137348 | 9942.04 | 0.73% |
| 2025-05-22 | 7.25 | 7.16 | -0.09 | -1.24% | 7.15 | 7.26 | 106379 | 7641.70 | 0.57% |
| 2025-05-21 | 7.28 | 7.25 | -0.02 | -0.28% | 7.21 | 7.34 | 119064 | 8673.86 | 0.64% |
| 2025-05-20 | 7.25 | 7.27 | 0.02 | 0.28% | 7.18 | 7.28 | 114501 | 8279.23 | 0.61% |
| 2025-05-19 | 7.16 | 7.25 | 0.12 | 1.68% | 7.12 | 7.30 | 164562 | 11886.20 | 0.88% |
| 2025-05-16 | 7.19 | 7.13 | -0.07 | -0.97% | 7.12 | 7.20 | 98478 | 7043.54 | 0.53% |
| 2025-05-15 | 7.21 | 7.20 | -0.02 | -0.28% | 7.16 | 7.27 | 115196 | 8310.06 | 0.62% |
| 2025-05-14 | 7.18 | 7.22 | 0.05 | 0.70% | 7.14 | 7.22 | 132722 | 9526.93 | 0.71% |
| 2025-05-13 | 7.24 | 7.17 | -0.04 | -0.55% | 7.14 | 7.26 | 155433 | 11178.83 | 0.83% |
| 2025-05-12 | 7.17 | 7.21 | 0.08 | 1.12% | 7.10 | 7.23 | 212678 | 15251.18 | 1.14% |
| 2025-05-09 | 7.05 | 7.13 | 0.11 | 1.57% | 7.00 | 7.28 | 319147 | 22910.42 | 1.70% |
| 2025-05-08 | 7.09 | 7.02 | -0.06 | -0.85% | 6.95 | 7.10 | 238755 | 16757.96 | 1.28% |
| 2025-05-07 | 7.23 | 7.08 | 0.21 | 3.06% | 7.02 | 7.37 | 411605 | 29476.86 | 2.20% |
| 2025-05-06 | 6.88 | 6.87 | 0.07 | 1.03% | 6.84 | 6.96 | 134084 | 9243.50 | 0.72% |
| 2025-04-30 | 6.90 | 6.80 | -0.07 | -1.02% | 6.80 | 6.93 | 121217 | 8316.21 | 0.65% |
| 2025-04-29 | 6.93 | 6.87 | -0.11 | -1.58% | 6.69 | 6.95 | 226850 | 15409.22 | 1.21% |
| 2025-04-28 | 7.08 | 6.98 | -0.10 | -1.41% | 6.95 | 7.10 | 130312 | 9125.66 | 0.70% |
| 2025-04-25 | 7.04 | 7.08 | 0.04 | 0.57% | 7.00 | 7.12 | 88259 | 6250.28 | 0.47% |
| 2025-04-24 | 7.04 | 7.04 | 0.00 | 0.00% | 6.98 | 7.09 | 120053 | 8439.24 | 0.64% |
| 2025-04-23 | 7.00 | 7.04 | 0.07 | 1.00% | 6.96 | 7.08 | 126312 | 8881.55 | 0.67% |
| 2025-04-22 | 6.81 | 6.97 | 0.13 | 1.90% | 6.80 | 7.02 | 199573 | 13874.95 | 1.07% |
| 2025-04-21 | 6.72 | 6.84 | 0.12 | 1.79% | 6.68 | 6.86 | 128163 | 8663.82 | 0.68% |
| 2025-04-18 | 6.71 | 6.72 | 0.00 | 0.00% | 6.66 | 6.75 | 83471 | 5605.94 | 0.45% |
| 2025-04-17 | 6.63 | 6.72 | 0.05 | 0.75% | 6.62 | 6.75 | 95760 | 6421.43 | 0.51% |
| 2025-04-16 | 6.67 | 6.67 | -0.04 | -0.60% | 6.57 | 6.72 | 112117 | 7444.39 | 0.60% |
| 2025-04-15 | 6.68 | 6.71 | 0.03 | 0.45% | 6.63 | 6.80 | 133327 | 8948.81 | 0.71% |
| 2025-04-14 | 6.72 | 6.68 | 0.02 | 0.30% | 6.66 | 6.73 | 119375 | 7983.89 | 0.64% |
| 2025-04-11 | 6.57 | 6.66 | 0.04 | 0.60% | 6.54 | 6.71 | 144241 | 9595.01 | 0.77% |
| 2025-04-10 | 6.65 | 6.62 | 0.06 | 0.91% | 6.59 | 6.72 | 206367 | 13724.23 | 1.11% |
| 2025-04-09 | 6.50 | 6.56 | -0.01 | -0.15% | 6.27 | 6.61 | 241993 | 15574.64 | 1.30% |
| 2025-04-08 | 6.52 | 6.57 | 0.04 | 0.61% | 6.42 | 6.65 | 280632 | 18349.23 | 1.50% |
| 2025-04-07 | 6.91 | 6.53 | -0.73 | -10.06% | 6.53 | 6.98 | 311430 | 20891.05 | 1.67% |
| 2025-04-03 | 7.27 | 7.26 | -0.07 | -0.95% | 7.20 | 7.33 | 118176 | 8575.78 | 0.63% |
| 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% |
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。
