| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 10.04 | 10.06 | 0.01 | 0.10% | 9.91 | 10.17 | 193666 | 19428.14 | 1.03% |
| 2026-03-24 | 10.09 | 10.05 | -0.04 | -0.40% | 9.80 | 10.11 | 233510 | 23264.59 | 1.25% |
| 2026-03-23 | 10.00 | 10.09 | -0.02 | -0.20% | 9.85 | 10.48 | 383684 | 38926.83 | 2.05% |
| 2026-03-20 | 10.37 | 10.11 | -0.35 | -3.35% | 10.06 | 10.58 | 391117 | 40351.01 | 2.09% |
| 2026-03-19 | 10.98 | 10.46 | -0.30 | -2.79% | 10.28 | 11.17 | 462681 | 49519.58 | 2.47% |
| 2026-03-18 | 10.65 | 10.76 | 0.13 | 1.22% | 10.61 | 10.88 | 266289 | 28573.96 | 1.42% |
| 2026-03-17 | 10.82 | 10.63 | -0.39 | -3.54% | 10.58 | 11.20 | 418169 | 45272.20 | 2.23% |
| 2026-03-16 | 11.61 | 11.02 | -0.59 | -5.08% | 10.98 | 11.85 | 497624 | 56170.24 | 2.66% |
| 2026-03-13 | 12.00 | 11.61 | -0.39 | -3.25% | 11.57 | 12.26 | 529308 | 62897.34 | 2.83% |
| 2026-03-12 | 11.64 | 12.00 | 0.58 | 5.08% | 11.35 | 12.22 | 808552 | 95534.04 | 4.32% |
| 2026-03-11 | 10.99 | 11.42 | 0.61 | 5.64% | 10.62 | 11.58 | 727294 | 81123.24 | 3.89% |
| 2026-03-10 | 10.38 | 10.81 | -0.32 | -2.88% | 10.38 | 11.20 | 763370 | 83217.51 | 4.08% |
| 2026-03-09 | 11.36 | 11.13 | 0.37 | 3.44% | 11.10 | 11.84 | 1093280 | 126398.26 | 5.84% |
| 2026-03-06 | 10.37 | 10.76 | 0.29 | 2.77% | 10.02 | 10.94 | 588512 | 62299.40 | 3.14% |
| 2026-03-05 | 9.80 | 10.47 | 0.59 | 5.97% | 9.61 | 10.84 | 553803 | 56354.42 | 2.96% |
| 2026-03-04 | 10.22 | 9.88 | -0.64 | -6.08% | 9.78 | 10.27 | 502862 | 50140.07 | 2.69% |
| 2026-03-03 | 10.44 | 10.52 | 0.26 | 2.53% | 9.96 | 11.07 | 778266 | 81471.48 | 4.16% |
| 2026-03-02 | 10.33 | 10.26 | 0.71 | 7.43% | 9.86 | 10.46 | 601334 | 61404.04 | 3.21% |
| 2026-02-27 | 9.63 | 9.55 | 0.00 | 0.00% | 9.52 | 9.74 | 196676 | 18897.29 | 1.05% |
| 2026-02-26 | 9.56 | 9.55 | 0.01 | 0.10% | 9.41 | 9.60 | 182286 | 17302.94 | 0.97% |
| 2026-02-25 | 9.45 | 9.54 | 0.09 | 0.95% | 9.45 | 9.69 | 207916 | 19933.41 | 1.11% |
| 2026-02-24 | 9.32 | 9.45 | 0.27 | 2.94% | 9.32 | 9.57 | 192058 | 18154.00 | 1.03% |
| 2026-02-13 | 9.30 | 9.18 | -0.19 | -2.03% | 9.18 | 9.38 | 172854 | 16005.43 | 0.92% |
| 2026-02-12 | 9.41 | 9.37 | -0.09 | -0.95% | 9.32 | 9.50 | 138592 | 13032.32 | 0.74% |
| 2026-02-11 | 9.42 | 9.46 | 0.04 | 0.42% | 9.32 | 9.63 | 159440 | 15165.02 | 0.85% |
| 2026-02-10 | 9.61 | 9.42 | -0.07 | -0.74% | 9.34 | 9.61 | 155412 | 14630.13 | 0.83% |
| 2026-02-09 | 9.56 | 9.49 | 0.05 | 0.53% | 9.43 | 9.70 | 196798 | 18779.10 | 1.05% |
| 2026-02-06 | 9.28 | 9.44 | 0.11 | 1.18% | 9.15 | 9.69 | 208217 | 19807.93 | 1.11% |
| 2026-02-05 | 9.59 | 9.33 | -0.28 | -2.91% | 9.29 | 9.59 | 139667 | 13148.75 | 0.75% |
| 2026-02-04 | 9.60 | 9.61 | 0.03 | 0.31% | 9.47 | 9.68 | 201770 | 19348.28 | 1.08% |
| 2026-02-03 | 9.44 | 9.58 | 0.30 | 3.23% | 9.34 | 9.63 | 241471 | 22934.48 | 1.29% |
| 2026-02-02 | 9.95 | 9.28 | -0.78 | -7.75% | 9.25 | 9.95 | 429639 | 40917.72 | 2.30% |
| 2026-01-30 | 9.97 | 10.06 | 0.03 | 0.30% | 9.75 | 10.28 | 347193 | 34634.43 | 1.85% |
| 2026-01-29 | 10.14 | 10.03 | -0.08 | -0.79% | 9.85 | 10.22 | 371731 | 37235.36 | 1.99% |
| 2026-01-28 | 9.81 | 10.11 | 0.28 | 2.85% | 9.79 | 10.18 | 394440 | 39635.83 | 2.11% |
| 2026-01-27 | 9.60 | 9.83 | 0.20 | 2.08% | 9.57 | 10.02 | 389948 | 38177.00 | 2.08% |
| 2026-01-26 | 9.60 | 9.63 | -0.07 | -0.72% | 9.49 | 9.75 | 319995 | 30732.83 | 1.71% |
| 2026-01-23 | 9.55 | 9.70 | 0.17 | 1.78% | 9.34 | 9.79 | 334704 | 32085.58 | 1.79% |
| 2026-01-22 | 9.23 | 9.53 | 0.26 | 2.80% | 9.12 | 9.64 | 384037 | 36181.00 | 2.05% |
| 2026-01-21 | 9.49 | 9.27 | -0.07 | -0.75% | 9.19 | 9.55 | 383587 | 35719.28 | 2.05% |
| 2026-01-20 | 9.17 | 9.34 | 0.17 | 1.85% | 9.12 | 9.43 | 527853 | 48976.57 | 2.82% |
| 2026-01-19 | 9.01 | 9.17 | 0.22 | 2.46% | 8.88 | 9.33 | 934377 | 85153.09 | 4.99% |
| 2026-01-16 | 8.36 | 8.95 | 0.76 | 9.28% | 8.36 | 9.01 | 942534 | 84467.66 | 5.04% |
| 2026-01-15 | 8.03 | 8.19 | 0.12 | 1.49% | 8.01 | 8.23 | 145272 | 11827.99 | 0.78% |
| 2026-01-14 | 8.07 | 8.07 | 0.00 | 0.00% | 7.98 | 8.22 | 202334 | 16396.81 | 1.08% |
| 2026-01-13 | 8.22 | 8.07 | -0.17 | -2.06% | 8.05 | 8.28 | 195085 | 15896.29 | 1.04% |
| 2026-01-12 | 8.05 | 8.24 | 0.28 | 3.52% | 8.04 | 8.30 | 252677 | 20742.29 | 1.35% |
| 2026-01-09 | 8.03 | 7.96 | -0.03 | -0.38% | 7.89 | 8.07 | 147977 | 11778.45 | 0.79% |
| 2026-01-08 | 8.09 | 7.99 | -0.10 | -1.24% | 7.97 | 8.12 | 126902 | 10189.18 | 0.68% |
| 2026-01-07 | 8.28 | 8.09 | -0.19 | -2.29% | 8.08 | 8.35 | 155174 | 12733.19 | 0.83% |
| 2026-01-06 | 7.80 | 8.28 | 0.46 | 5.88% | 7.79 | 8.35 | 290373 | 23713.89 | 1.55% |
| 2026-01-05 | 7.77 | 7.82 | 0.11 | 1.43% | 7.67 | 7.83 | 191358 | 14842.65 | 1.02% |
| 2025-12-31 | 7.53 | 7.71 | 0.17 | 2.25% | 7.41 | 7.78 | 198099 | 15060.44 | 1.06% |
| 2025-12-30 | 7.44 | 7.54 | 0.11 | 1.48% | 7.25 | 7.60 | 170271 | 12732.18 | 0.91% |
| 2025-12-29 | 7.46 | 7.43 | -0.04 | -0.54% | 7.37 | 7.53 | 92919 | 6927.97 | 0.50% |
| 2025-12-26 | 7.48 | 7.47 | 0.00 | 0.00% | 7.43 | 7.53 | 98823 | 7386.89 | 0.53% |
| 2025-12-25 | 7.41 | 7.47 | 0.05 | 0.67% | 7.37 | 7.51 | 104181 | 7753.10 | 0.56% |
| 2025-12-24 | 7.43 | 7.42 | -0.01 | -0.13% | 7.37 | 7.43 | 110653 | 8184.55 | 0.59% |
| 2025-12-23 | 7.47 | 7.43 | 0.01 | 0.13% | 7.39 | 7.53 | 78005 | 5805.81 | 0.42% |
| 2025-12-22 | 7.45 | 7.42 | 0.00 | 0.00% | 7.41 | 7.51 | 83546 | 6222.64 | 0.45% |
| 2025-12-19 | 7.33 | 7.42 | 0.13 | 1.78% | 7.29 | 7.50 | 96987 | 7185.54 | 0.52% |
| 2025-12-18 | 7.25 | 7.29 | 0.02 | 0.28% | 7.24 | 7.40 | 91863 | 6730.13 | 0.49% |
| 2025-12-17 | 7.26 | 7.27 | 0.04 | 0.55% | 7.15 | 7.32 | 91139 | 6602.72 | 0.49% |
| 2025-12-16 | 7.42 | 7.23 | -0.20 | -2.69% | 7.20 | 7.44 | 113806 | 8272.54 | 0.61% |
| 2025-12-15 | 7.37 | 7.43 | 0.06 | 0.81% | 7.33 | 7.49 | 87553 | 6504.26 | 0.47% |
| 2025-12-12 | 7.50 | 7.37 | -0.11 | -1.47% | 7.36 | 7.53 | 107860 | 8007.29 | 0.58% |
| 2025-12-11 | 7.53 | 7.48 | -0.02 | -0.27% | 7.47 | 7.59 | 72896 | 5489.58 | 0.39% |
| 2025-12-10 | 7.58 | 7.50 | -0.11 | -1.45% | 7.41 | 7.60 | 110243 | 8262.48 | 0.59% |
| 2025-12-09 | 7.68 | 7.61 | -0.09 | -1.17% | 7.61 | 7.71 | 84129 | 6437.42 | 0.45% |
| 2025-12-08 | 7.86 | 7.70 | -0.10 | -1.28% | 7.69 | 7.88 | 124350 | 9624.50 | 0.66% |
| 2025-12-05 | 7.67 | 7.80 | 0.12 | 1.56% | 7.66 | 7.83 | 84325 | 6547.45 | 0.45% |
| 2025-12-04 | 7.77 | 7.68 | -0.09 | -1.16% | 7.65 | 7.78 | 88378 | 6800.46 | 0.47% |
| 2025-12-03 | 7.83 | 7.77 | -0.07 | -0.89% | 7.74 | 7.87 | 81092 | 6328.55 | 0.43% |
| 2025-12-02 | 7.84 | 7.84 | 0.00 | 0.00% | 7.74 | 7.87 | 98766 | 7714.71 | 0.53% |
| 2025-12-01 | 7.80 | 7.84 | 0.04 | 0.51% | 7.78 | 7.89 | 113619 | 8892.75 | 0.61% |
| 2025-11-28 | 7.85 | 7.80 | -0.11 | -1.39% | 7.73 | 7.94 | 138581 | 10816.49 | 0.74% |
| 2025-11-27 | 7.74 | 7.91 | 0.16 | 2.06% | 7.70 | 7.96 | 155902 | 12225.34 | 0.83% |
| 2025-11-26 | 7.71 | 7.75 | -0.04 | -0.51% | 7.70 | 7.85 | 125015 | 9701.16 | 0.67% |
| 2025-11-25 | 7.83 | 7.79 | 0.16 | 2.10% | 7.74 | 8.16 | 215502 | 17004.71 | 1.15% |
| 2025-11-24 | 7.61 | 7.63 | 0.02 | 0.26% | 7.58 | 7.72 | 123031 | 9391.96 | 0.66% |
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。
