| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 8.03 | 7.61 | -0.48 | -5.93% | 7.60 | 8.07 | 205517 | 16019.72 | 1.10% |
| 2025-11-20 | 8.19 | 8.09 | -0.12 | -1.46% | 8.06 | 8.29 | 111410 | 9072.04 | 0.60% |
| 2025-11-19 | 8.11 | 8.21 | 0.10 | 1.23% | 8.09 | 8.29 | 139158 | 11396.34 | 0.74% |
| 2025-11-18 | 8.21 | 8.11 | -0.14 | -1.70% | 8.06 | 8.41 | 175872 | 14405.04 | 0.94% |
| 2025-11-17 | 8.33 | 8.25 | -0.13 | -1.55% | 8.18 | 8.47 | 177649 | 14707.64 | 0.95% |
| 2025-11-14 | 8.51 | 8.38 | -0.20 | -2.33% | 8.37 | 8.62 | 156831 | 13278.19 | 0.84% |
| 2025-11-13 | 8.38 | 8.58 | 0.17 | 2.02% | 8.35 | 8.63 | 176543 | 15033.05 | 0.94% |
| 2025-11-12 | 8.49 | 8.41 | -0.04 | -0.47% | 8.27 | 8.49 | 126149 | 10556.78 | 0.67% |
| 2025-11-11 | 8.48 | 8.45 | -0.04 | -0.47% | 8.40 | 8.58 | 185218 | 15705.92 | 0.99% |
| 2025-11-10 | 8.22 | 8.49 | 0.31 | 3.79% | 8.22 | 8.57 | 301253 | 25492.28 | 1.61% |
| 2025-11-07 | 7.92 | 8.18 | 0.25 | 3.15% | 7.87 | 8.29 | 287150 | 23308.53 | 1.53% |
| 2025-11-06 | 7.79 | 7.93 | 0.15 | 1.93% | 7.77 | 7.96 | 168166 | 13245.57 | 0.90% |
| 2025-11-05 | 7.75 | 7.78 | -0.04 | -0.51% | 7.73 | 7.88 | 173506 | 13547.05 | 0.93% |
| 2025-11-04 | 7.91 | 7.82 | -0.09 | -1.14% | 7.77 | 7.94 | 163100 | 12779.40 | 0.87% |
| 2025-11-03 | 7.95 | 7.91 | -0.04 | -0.50% | 7.80 | 7.98 | 134281 | 10562.85 | 0.72% |
| 2025-10-31 | 8.01 | 7.95 | -0.05 | -0.63% | 7.92 | 8.07 | 144240 | 11520.37 | 0.77% |
| 2025-10-30 | 7.96 | 8.00 | 0.04 | 0.50% | 7.93 | 8.09 | 173979 | 13954.34 | 0.93% |
| 2025-10-29 | 7.88 | 7.96 | 0.10 | 1.27% | 7.82 | 7.98 | 175315 | 13874.23 | 0.94% |
| 2025-10-28 | 7.93 | 7.86 | -0.12 | -1.50% | 7.81 | 7.96 | 176805 | 13923.35 | 0.94% |
| 2025-10-27 | 7.80 | 7.98 | 0.21 | 2.70% | 7.75 | 8.01 | 359627 | 28424.44 | 1.92% |
| 2025-10-24 | 7.87 | 7.77 | -0.10 | -1.27% | 7.73 | 7.93 | 310161 | 24253.12 | 1.66% |
| 2025-10-23 | 8.00 | 7.87 | -0.19 | -2.36% | 7.75 | 8.00 | 476692 | 37369.50 | 2.55% |
| 2025-10-22 | 8.50 | 8.06 | -0.89 | -9.94% | 8.06 | 8.50 | 742086 | 60272.05 | 3.96% |
| 2025-10-21 | 8.82 | 8.95 | 0.12 | 1.36% | 8.73 | 9.01 | 116731 | 10436.52 | 0.62% |
| 2025-10-20 | 8.95 | 8.83 | -0.10 | -1.12% | 8.77 | 8.99 | 170779 | 15097.60 | 0.91% |
| 2025-10-17 | 8.98 | 8.93 | -0.06 | -0.67% | 8.88 | 9.26 | 208200 | 18912.56 | 1.11% |
| 2025-10-16 | 9.00 | 8.99 | 0.00 | 0.00% | 8.86 | 9.01 | 125835 | 11266.10 | 0.67% |
| 2025-10-15 | 8.93 | 8.99 | 0.05 | 0.56% | 8.88 | 9.10 | 157428 | 14121.03 | 0.84% |
| 2025-10-14 | 9.05 | 8.94 | -0.06 | -0.67% | 8.87 | 9.19 | 221847 | 20030.57 | 1.19% |
| 2025-10-13 | 8.86 | 9.00 | -0.05 | -0.55% | 8.78 | 9.05 | 277650 | 24879.73 | 1.48% |
| 2025-10-10 | 8.84 | 9.05 | 0.17 | 1.91% | 8.81 | 9.06 | 268365 | 24081.55 | 1.43% |
| 2025-10-09 | 8.81 | 8.88 | 0.11 | 1.25% | 8.67 | 8.89 | 196765 | 17318.15 | 1.05% |
| 2025-09-30 | 8.61 | 8.77 | 0.16 | 1.86% | 8.61 | 8.83 | 218203 | 19102.09 | 1.17% |
| 2025-09-29 | 8.38 | 8.61 | 0.22 | 2.62% | 8.25 | 8.63 | 173362 | 14655.61 | 0.93% |
| 2025-09-26 | 8.18 | 8.39 | 0.21 | 2.57% | 8.14 | 8.47 | 170039 | 14205.21 | 0.91% |
| 2025-09-25 | 8.21 | 8.18 | -0.07 | -0.85% | 8.15 | 8.27 | 110155 | 9025.68 | 0.59% |
| 2025-09-24 | 8.14 | 8.25 | 0.08 | 0.98% | 8.10 | 8.28 | 98081 | 8048.74 | 0.52% |
| 2025-09-23 | 8.26 | 8.17 | -0.10 | -1.21% | 8.05 | 8.27 | 170722 | 13873.74 | 0.91% |
| 2025-09-22 | 8.51 | 8.27 | -0.30 | -3.50% | 8.20 | 8.54 | 210625 | 17483.08 | 1.13% |
| 2025-09-19 | 8.50 | 8.57 | 0.11 | 1.30% | 8.49 | 8.70 | 203127 | 17436.12 | 1.09% |
| 2025-09-18 | 8.79 | 8.46 | -0.36 | -4.08% | 8.40 | 8.80 | 252869 | 21798.09 | 1.35% |
| 2025-09-17 | 9.00 | 8.82 | -0.17 | -1.89% | 8.78 | 9.05 | 227493 | 20281.04 | 1.22% |
| 2025-09-16 | 8.90 | 8.99 | 0.10 | 1.12% | 8.73 | 9.01 | 199842 | 17747.93 | 1.07% |
| 2025-09-15 | 8.79 | 8.89 | 0.13 | 1.48% | 8.78 | 9.10 | 216780 | 19281.90 | 1.16% |
| 2025-09-12 | 8.78 | 8.76 | -0.02 | -0.23% | 8.65 | 8.91 | 187506 | 16429.17 | 1.00% |
| 2025-09-11 | 8.64 | 8.78 | 0.13 | 1.50% | 8.60 | 8.88 | 130519 | 11397.84 | 0.70% |
| 2025-09-10 | 8.65 | 8.65 | -0.01 | -0.12% | 8.50 | 8.73 | 109460 | 9428.71 | 0.58% |
| 2025-09-09 | 8.78 | 8.66 | -0.07 | -0.80% | 8.61 | 8.86 | 145315 | 12682.79 | 0.78% |
| 2025-09-08 | 8.54 | 8.73 | 0.20 | 2.34% | 8.50 | 8.75 | 150142 | 12975.51 | 0.80% |
| 2025-09-05 | 8.51 | 8.53 | 0.08 | 0.95% | 8.45 | 8.59 | 116469 | 9934.64 | 0.62% |
| 2025-09-04 | 8.54 | 8.45 | -0.08 | -0.94% | 8.35 | 8.64 | 157461 | 13395.35 | 0.84% |
| 2025-09-03 | 8.76 | 8.53 | -0.20 | -2.29% | 8.50 | 8.80 | 166073 | 14253.11 | 0.89% |
| 2025-09-02 | 8.69 | 8.73 | 0.01 | 0.11% | 8.50 | 8.73 | 219612 | 18937.17 | 1.17% |
| 2025-09-01 | 8.85 | 8.72 | -0.11 | -1.25% | 8.63 | 8.89 | 256657 | 22358.10 | 1.37% |
| 2025-08-29 | 8.92 | 8.83 | -0.08 | -0.90% | 8.78 | 8.94 | 160538 | 14211.98 | 0.86% |
| 2025-08-28 | 8.82 | 8.91 | 0.08 | 0.91% | 8.62 | 8.93 | 205520 | 18100.05 | 1.10% |
| 2025-08-27 | 9.15 | 8.83 | -0.31 | -3.39% | 8.82 | 9.16 | 242896 | 21869.48 | 1.30% |
| 2025-08-26 | 8.70 | 9.14 | 0.48 | 5.54% | 8.70 | 9.36 | 417472 | 38012.40 | 2.23% |
| 2025-08-25 | 8.73 | 8.66 | -0.01 | -0.12% | 8.61 | 8.80 | 193009 | 16776.46 | 1.03% |
| 2025-08-22 | 8.65 | 8.67 | 0.00 | 0.00% | 8.52 | 8.71 | 159432 | 13727.99 | 0.85% |
| 2025-08-21 | 8.44 | 8.67 | 0.23 | 2.73% | 8.39 | 8.74 | 239560 | 20513.87 | 1.28% |
| 2025-08-20 | 8.35 | 8.44 | 0.08 | 0.96% | 8.30 | 8.48 | 153145 | 12840.85 | 0.82% |
| 2025-08-19 | 8.54 | 8.36 | -0.09 | -1.07% | 8.35 | 8.65 | 196372 | 16574.70 | 1.05% |
| 2025-08-18 | 8.23 | 8.45 | 0.25 | 3.05% | 8.13 | 8.83 | 376432 | 31938.84 | 2.01% |
| 2025-08-15 | 8.07 | 8.20 | 0.13 | 1.61% | 8.03 | 8.21 | 126229 | 10260.62 | 0.67% |
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。
