| 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 | 13.00 | 13.19 | 0.21 | 1.62% | 12.98 | 13.26 | 242657 | 31988.31 | 1.30% |
| 2026-03-24 | 12.66 | 12.98 | 0.52 | 4.17% | 12.58 | 12.99 | 309357 | 39576.27 | 1.66% |
| 2026-03-23 | 12.77 | 12.46 | -0.56 | -4.30% | 12.40 | 12.87 | 317450 | 40151.35 | 1.70% |
| 2026-03-20 | 13.29 | 13.02 | -0.25 | -1.88% | 13.01 | 13.37 | 207717 | 27389.01 | 1.11% |
| 2026-03-19 | 13.35 | 13.27 | -0.23 | -1.70% | 13.23 | 13.40 | 203186 | 27014.47 | 1.09% |
| 2026-03-18 | 13.45 | 13.50 | 0.05 | 0.37% | 13.28 | 13.50 | 191527 | 25650.42 | 1.03% |
| 2026-03-17 | 13.60 | 13.45 | -0.19 | -1.39% | 13.45 | 13.69 | 218103 | 29582.35 | 1.17% |
| 2026-03-16 | 13.45 | 13.64 | 0.20 | 1.49% | 13.39 | 13.65 | 237150 | 32062.25 | 1.27% |
| 2026-03-13 | 13.54 | 13.44 | -0.17 | -1.25% | 13.44 | 13.69 | 233839 | 31710.35 | 1.25% |
| 2026-03-12 | 13.72 | 13.61 | -0.14 | -1.02% | 13.54 | 13.76 | 200838 | 27377.86 | 1.08% |
| 2026-03-11 | 13.93 | 13.75 | -0.12 | -0.87% | 13.70 | 13.95 | 228828 | 31491.79 | 1.23% |
| 2026-03-10 | 13.91 | 13.87 | 0.05 | 0.36% | 13.84 | 14.03 | 243345 | 33849.00 | 1.30% |
| 2026-03-09 | 13.70 | 13.82 | -0.10 | -0.72% | 13.47 | 13.85 | 321908 | 43843.73 | 1.72% |
| 2026-03-06 | 13.80 | 13.92 | 0.09 | 0.65% | 13.71 | 13.96 | 237348 | 32994.68 | 1.27% |
| 2026-03-05 | 14.07 | 13.83 | -0.09 | -0.65% | 13.77 | 14.10 | 320824 | 44627.63 | 1.72% |
| 2026-03-04 | 13.70 | 13.92 | 0.10 | 0.72% | 13.66 | 13.99 | 332515 | 46122.76 | 1.78% |
| 2026-03-03 | 14.28 | 13.82 | -0.47 | -3.29% | 13.77 | 14.39 | 532086 | 74602.05 | 2.85% |
| 2026-03-02 | 14.45 | 14.29 | -0.57 | -3.84% | 14.10 | 14.56 | 679802 | 97183.91 | 3.64% |
| 2026-02-27 | 14.86 | 14.86 | -0.01 | -0.07% | 14.82 | 14.98 | 403216 | 60022.53 | 2.16% |
| 2026-02-26 | 15.25 | 14.87 | -0.45 | -2.94% | 14.81 | 15.26 | 787830 | 117900.67 | 4.22% |
| 2026-02-25 | 15.50 | 15.32 | -1.38 | -8.26% | 15.21 | 15.90 | 1285402 | 197520.67 | 6.88% |
| 2026-02-24 | 16.70 | 16.70 | -1.85 | -9.97% | 16.70 | 16.84 | 221440 | 36990.10 | 1.19% |
| 2026-02-13 | 17.50 | 18.55 | 0.94 | 5.34% | 17.40 | 18.81 | 1126625 | 204414.11 | 6.03% |
| 2026-02-12 | 18.02 | 17.61 | -1.15 | -6.13% | 17.22 | 18.25 | 1180313 | 207858.34 | 6.32% |
| 2026-02-11 | 20.74 | 18.76 | -1.98 | -9.55% | 18.67 | 20.76 | 1802536 | 349199.38 | 9.65% |
| 2026-02-10 | 19.05 | 20.74 | 1.89 | 10.03% | 18.66 | 20.74 | 1334370 | 265123.53 | 7.15% |
| 2026-02-09 | 18.70 | 18.85 | 0.46 | 2.50% | 18.30 | 19.28 | 1164076 | 218403.56 | 6.24% |
| 2026-02-06 | 17.58 | 18.39 | 0.86 | 4.91% | 16.87 | 18.73 | 1229211 | 220888.45 | 6.58% |
| 2026-02-05 | 17.08 | 17.53 | 0.22 | 1.27% | 17.07 | 18.00 | 856441 | 151508.23 | 4.59% |
| 2026-02-04 | 17.55 | 17.31 | -0.46 | -2.59% | 17.12 | 17.97 | 706063 | 122734.77 | 3.78% |
| 2026-02-03 | 17.98 | 17.77 | 0.00 | 0.00% | 17.52 | 18.30 | 999048 | 178195.88 | 5.35% |
| 2026-02-02 | 18.00 | 17.77 | -0.02 | -0.11% | 17.74 | 18.80 | 1284925 | 234609.56 | 6.88% |
| 2026-01-30 | 17.27 | 17.79 | 0.58 | 3.37% | 17.06 | 18.00 | 1143016 | 201958.20 | 6.12% |
| 2026-01-29 | 16.70 | 17.21 | 0.29 | 1.71% | 16.50 | 17.30 | 579040 | 99026.52 | 3.10% |
| 2026-01-28 | 17.01 | 16.92 | -0.26 | -1.51% | 16.88 | 17.48 | 452015 | 77399.55 | 2.42% |
| 2026-01-27 | 17.02 | 17.18 | 0.04 | 0.23% | 16.63 | 17.25 | 493707 | 83794.05 | 2.64% |
| 2026-01-26 | 17.02 | 17.14 | 0.15 | 0.88% | 16.94 | 17.50 | 601844 | 103550.98 | 3.22% |
| 2026-01-23 | 16.77 | 16.99 | 0.30 | 1.80% | 16.71 | 17.36 | 537353 | 91435.93 | 2.88% |
| 2026-01-22 | 16.47 | 16.69 | 0.22 | 1.34% | 16.44 | 16.84 | 436334 | 72755.48 | 2.34% |
| 2026-01-21 | 16.07 | 16.47 | 0.27 | 1.67% | 16.06 | 16.57 | 377260 | 61815.64 | 2.02% |
| 2026-01-20 | 16.48 | 16.20 | -0.16 | -0.98% | 16.05 | 16.54 | 281522 | 45654.95 | 1.51% |
| 2026-01-19 | 15.95 | 16.36 | 0.37 | 2.31% | 15.83 | 16.48 | 346980 | 56506.53 | 1.86% |
| 2026-01-16 | 16.37 | 15.99 | -0.42 | -2.56% | 15.84 | 16.42 | 385489 | 61855.82 | 2.06% |
| 2026-01-15 | 16.44 | 16.41 | -0.22 | -1.32% | 16.11 | 16.68 | 489073 | 79905.92 | 2.62% |
| 2026-01-14 | 16.57 | 16.63 | -0.08 | -0.48% | 16.35 | 16.97 | 752694 | 125847.09 | 4.03% |
| 2026-01-13 | 16.91 | 16.71 | -0.16 | -0.95% | 16.45 | 17.18 | 775317 | 130534.96 | 4.15% |
| 2026-01-12 | 16.51 | 16.87 | 0.50 | 3.05% | 16.33 | 16.88 | 744133 | 123834.61 | 3.99% |
| 2026-01-09 | 15.94 | 16.37 | 0.41 | 2.57% | 15.84 | 16.38 | 597408 | 96567.34 | 3.20% |
| 2026-01-08 | 15.78 | 15.96 | 0.16 | 1.01% | 15.73 | 16.06 | 412591 | 65795.41 | 2.21% |
| 2026-01-07 | 15.61 | 15.80 | 0.15 | 0.96% | 15.53 | 15.85 | 520718 | 81714.46 | 2.79% |
| 2026-01-06 | 15.33 | 15.65 | 0.25 | 1.62% | 15.31 | 15.77 | 517428 | 80566.85 | 2.77% |
| 2026-01-05 | 15.56 | 15.40 | -0.32 | -2.04% | 15.29 | 15.59 | 493399 | 76042.45 | 2.64% |
| 2025-12-31 | 15.68 | 15.72 | 0.04 | 0.26% | 15.35 | 15.90 | 495963 | 77611.09 | 2.66% |
| 2025-12-30 | 15.45 | 15.68 | 0.13 | 0.84% | 15.41 | 15.86 | 484201 | 75973.33 | 2.59% |
| 2025-12-29 | 15.55 | 15.55 | 0.08 | 0.52% | 15.45 | 15.86 | 459976 | 72019.95 | 2.46% |
| 2025-12-26 | 15.34 | 15.47 | 0.13 | 0.85% | 15.23 | 15.63 | 432989 | 66682.86 | 2.32% |
| 2025-12-25 | 15.18 | 15.34 | -0.01 | -0.07% | 15.08 | 15.34 | 337100 | 51302.45 | 1.81% |
| 2025-12-24 | 15.09 | 15.35 | 0.21 | 1.39% | 15.06 | 15.37 | 339425 | 51909.70 | 1.82% |
| 2025-12-23 | 15.25 | 15.14 | -0.21 | -1.37% | 15.00 | 15.27 | 418061 | 63183.69 | 2.24% |
| 2025-12-22 | 15.88 | 15.35 | -0.98 | -6.00% | 15.28 | 15.88 | 798018 | 123158.95 | 4.27% |
| 2025-12-19 | 16.60 | 16.33 | -0.40 | -2.39% | 15.83 | 16.64 | 627791 | 101324.55 | 3.36% |
| 2025-12-18 | 16.19 | 16.73 | 0.29 | 1.76% | 16.12 | 16.95 | 626446 | 104442.77 | 3.36% |
| 2025-12-17 | 15.88 | 16.44 | 0.58 | 3.66% | 15.49 | 16.45 | 633762 | 101448.23 | 3.39% |
| 2025-12-16 | 17.25 | 15.86 | -1.66 | -9.47% | 15.78 | 17.33 | 993471 | 161779.08 | 5.32% |
| 2025-12-15 | 17.84 | 17.52 | -0.50 | -2.77% | 17.37 | 18.29 | 780191 | 138604.92 | 4.18% |
| 2025-12-12 | 16.86 | 18.02 | 0.85 | 4.95% | 16.86 | 18.26 | 1056247 | 185694.69 | 5.66% |
| 2025-12-11 | 18.05 | 17.17 | -0.69 | -3.86% | 17.16 | 18.65 | 1267810 | 227380.12 | 6.79% |
| 2025-12-10 | 17.00 | 17.86 | 0.61 | 3.54% | 16.84 | 18.42 | 1371495 | 245157.62 | 7.35% |
| 2025-12-09 | 17.28 | 17.25 | 0.30 | 1.77% | 17.10 | 18.18 | 931983 | 162636.73 | 4.99% |
| 2025-12-08 | 17.57 | 16.95 | -0.63 | -3.58% | 16.82 | 17.57 | 1126127 | 192639.97 | 6.03% |
| 2025-12-05 | 17.66 | 17.58 | -0.15 | -0.85% | 17.20 | 17.98 | 916313 | 161693.98 | 4.91% |
| 2025-12-04 | 17.33 | 17.73 | 0.40 | 2.31% | 17.30 | 18.42 | 1279296 | 229120.75 | 6.85% |
| 2025-12-03 | 18.20 | 17.33 | -0.87 | -4.78% | 16.95 | 18.30 | 1257305 | 218625.52 | 6.73% |
| 2025-12-02 | 19.80 | 18.20 | -0.82 | -4.31% | 18.10 | 19.99 | 2188579 | 411516.16 | 11.72% |
| 2025-12-01 | 19.02 | 19.02 | 1.73 | 10.01% | 19.02 | 19.02 | 192236 | 36563.34 | 1.03% |
| 2025-11-28 | 15.65 | 17.29 | 1.57 | 9.99% | 15.65 | 17.29 | 1012552 | 168107.44 | 5.42% |
| 2025-11-27 | 16.49 | 15.72 | -0.54 | -3.32% | 15.65 | 16.60 | 765668 | 121788.53 | 4.10% |
| 2025-11-26 | 17.20 | 16.26 | -0.63 | -3.73% | 16.14 | 17.42 | 799702 | 131881.45 | 4.28% |
| 2025-11-25 | 16.92 | 16.89 | 0.08 | 0.48% | 16.79 | 17.50 | 752845 | 128864.38 | 4.03% |
| 2025-11-24 | 16.43 | 16.81 | 0.70 | 4.35% | 16.21 | 17.05 | 784532 | 131320.64 | 4.20% |
中国电影(600977)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。
