| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 10.72 | 10.81 | 0.02 | 0.19% | 10.70 | 10.87 | 69074 | 7461.05 | 0.37% |
| 2025-04-02 | 10.76 | 10.79 | 0.01 | 0.09% | 10.72 | 10.85 | 55261 | 5965.74 | 0.30% |
| 2025-04-01 | 10.64 | 10.78 | 0.14 | 1.32% | 10.60 | 10.84 | 93323 | 10042.88 | 0.50% |
| 2025-03-31 | 10.77 | 10.64 | -0.17 | -1.57% | 10.55 | 10.77 | 110978 | 11816.14 | 0.59% |
| 2025-03-28 | 10.72 | 10.81 | 0.06 | 0.56% | 10.70 | 10.89 | 139069 | 15024.71 | 0.74% |
| 2025-03-27 | 10.80 | 10.75 | -0.05 | -0.46% | 10.68 | 10.82 | 76497 | 8222.28 | 0.41% |
| 2025-03-26 | 10.77 | 10.80 | 0.03 | 0.28% | 10.76 | 10.82 | 64720 | 6985.78 | 0.35% |
| 2025-03-25 | 10.79 | 10.77 | -0.02 | -0.19% | 10.71 | 10.82 | 71207 | 7667.67 | 0.38% |
| 2025-03-24 | 10.81 | 10.79 | -0.01 | -0.09% | 10.70 | 10.85 | 99545 | 10729.88 | 0.53% |
| 2025-03-21 | 10.88 | 10.80 | -0.12 | -1.10% | 10.78 | 10.94 | 83235 | 9032.55 | 0.45% |
| 2025-03-20 | 10.96 | 10.92 | -0.04 | -0.36% | 10.90 | 11.00 | 71882 | 7870.95 | 0.39% |
| 2025-03-19 | 11.06 | 10.96 | -0.10 | -0.90% | 10.92 | 11.07 | 90088 | 9900.85 | 0.48% |
| 2025-03-18 | 11.09 | 11.06 | -0.04 | -0.36% | 11.03 | 11.15 | 88601 | 9822.09 | 0.47% |
| 2025-03-17 | 11.12 | 11.10 | 0.02 | 0.18% | 11.02 | 11.14 | 118641 | 13135.48 | 0.64% |
| 2025-03-14 | 10.91 | 11.08 | 0.17 | 1.56% | 10.91 | 11.09 | 153847 | 16965.20 | 0.82% |
| 2025-03-13 | 10.96 | 10.91 | -0.07 | -0.64% | 10.81 | 11.01 | 122644 | 13370.67 | 0.66% |
| 2025-03-12 | 10.93 | 10.98 | 0.06 | 0.55% | 10.92 | 11.06 | 139530 | 15339.48 | 0.75% |
| 2025-03-11 | 10.74 | 10.92 | 0.09 | 0.83% | 10.71 | 10.93 | 108728 | 11802.04 | 0.58% |
| 2025-03-10 | 10.79 | 10.83 | 0.05 | 0.46% | 10.73 | 10.86 | 76162 | 8213.48 | 0.41% |
| 2025-03-07 | 10.87 | 10.78 | -0.13 | -1.19% | 10.76 | 10.96 | 122204 | 13265.30 | 0.65% |
| 2025-03-06 | 10.74 | 10.91 | 0.19 | 1.77% | 10.71 | 10.96 | 175749 | 19076.55 | 0.94% |
| 2025-03-05 | 10.70 | 10.72 | 0.02 | 0.19% | 10.62 | 10.74 | 78333 | 8367.29 | 0.42% |
| 2025-03-04 | 10.61 | 10.70 | 0.07 | 0.66% | 10.60 | 10.71 | 78293 | 8345.05 | 0.42% |
| 2025-03-03 | 10.76 | 10.63 | -0.03 | -0.28% | 10.60 | 10.77 | 106743 | 11403.69 | 0.57% |
| 2025-02-28 | 10.81 | 10.66 | -0.21 | -1.93% | 10.63 | 10.90 | 137320 | 14756.79 | 0.74% |
| 2025-02-27 | 10.96 | 10.87 | -0.07 | -0.64% | 10.79 | 10.99 | 146403 | 15929.06 | 0.78% |
| 2025-02-26 | 10.94 | 10.94 | 0.05 | 0.46% | 10.85 | 10.96 | 130618 | 14248.79 | 0.70% |
| 2025-02-25 | 11.10 | 10.89 | -0.25 | -2.24% | 10.85 | 11.10 | 176225 | 19303.51 | 0.94% |
| 2025-02-24 | 11.13 | 11.14 | 0.01 | 0.09% | 11.09 | 11.33 | 237511 | 26603.70 | 1.27% |
| 2025-02-21 | 11.05 | 11.13 | 0.11 | 1.00% | 10.97 | 11.17 | 187492 | 20766.63 | 1.00% |
| 2025-02-20 | 11.08 | 11.02 | -0.13 | -1.17% | 10.98 | 11.19 | 168229 | 18590.03 | 0.90% |
| 2025-02-19 | 10.93 | 11.15 | 0.20 | 1.83% | 10.92 | 11.18 | 242286 | 26839.63 | 1.30% |
| 2025-02-18 | 11.23 | 10.95 | -0.37 | -3.27% | 10.89 | 11.32 | 347334 | 38489.12 | 1.86% |
| 2025-02-17 | 11.90 | 11.32 | -0.60 | -5.03% | 11.23 | 12.08 | 622929 | 71589.74 | 3.34% |
| 2025-02-14 | 12.36 | 11.92 | -0.59 | -4.72% | 11.66 | 12.36 | 784941 | 93480.45 | 4.20% |
| 2025-02-13 | 11.53 | 12.51 | 1.09 | 9.54% | 11.37 | 12.56 | 945647 | 114974.94 | 5.07% |
| 2025-02-12 | 11.15 | 11.42 | 0.27 | 2.42% | 11.08 | 11.56 | 398097 | 45517.07 | 2.13% |
| 2025-02-11 | 11.14 | 11.15 | 0.05 | 0.45% | 10.92 | 11.17 | 279227 | 30869.96 | 1.50% |
| 2025-02-10 | 10.69 | 11.10 | 0.48 | 4.52% | 10.68 | 11.17 | 457111 | 50129.94 | 2.45% |
| 2025-02-07 | 10.61 | 10.62 | -0.06 | -0.56% | 10.51 | 10.74 | 344193 | 36575.97 | 1.84% |
| 2025-02-06 | 10.50 | 10.68 | 0.15 | 1.42% | 10.46 | 10.68 | 370039 | 39222.35 | 1.98% |
| 2025-02-05 | 11.08 | 10.53 | -1.07 | -9.22% | 10.45 | 11.09 | 553533 | 58493.96 | 2.96% |
| 2025-01-27 | 11.49 | 11.60 | 0.20 | 1.75% | 11.45 | 11.75 | 362523 | 42100.72 | 1.94% |
| 2025-01-24 | 11.38 | 11.40 | 0.06 | 0.53% | 11.28 | 11.48 | 186166 | 21194.59 | 1.00% |
| 2025-01-23 | 11.59 | 11.37 | -0.13 | -1.13% | 11.32 | 11.64 | 209254 | 23921.67 | 1.12% |
| 2025-01-22 | 11.45 | 11.50 | 0.05 | 0.44% | 11.28 | 11.66 | 230443 | 26496.33 | 1.23% |
| 2025-01-21 | 11.34 | 11.45 | 0.05 | 0.44% | 11.25 | 11.51 | 202537 | 23021.10 | 1.08% |
| 2025-01-20 | 11.20 | 11.40 | 0.54 | 4.97% | 11.13 | 11.59 | 413086 | 47083.26 | 2.21% |
| 2025-01-17 | 10.76 | 10.86 | 0.07 | 0.65% | 10.64 | 10.92 | 126261 | 13652.55 | 0.68% |
| 2025-01-16 | 10.75 | 10.79 | 0.03 | 0.28% | 10.71 | 11.03 | 144743 | 15724.17 | 0.78% |
| 2025-01-15 | 10.65 | 10.76 | 0.09 | 0.84% | 10.62 | 10.81 | 129845 | 13923.91 | 0.70% |
| 2025-01-14 | 10.44 | 10.67 | 0.25 | 2.40% | 10.44 | 10.69 | 170974 | 18089.80 | 0.92% |
| 2025-01-13 | 10.28 | 10.42 | 0.10 | 0.97% | 10.19 | 10.43 | 88455 | 9135.32 | 0.47% |
| 2025-01-10 | 10.52 | 10.32 | -0.20 | -1.90% | 10.32 | 10.60 | 98055 | 10236.72 | 0.53% |
| 2025-01-09 | 10.55 | 10.52 | -0.11 | -1.03% | 10.49 | 10.67 | 92486 | 9767.65 | 0.50% |
| 2025-01-08 | 10.55 | 10.63 | 0.04 | 0.38% | 10.38 | 10.70 | 144779 | 15286.53 | 0.78% |
| 2025-01-07 | 10.65 | 10.59 | -0.08 | -0.75% | 10.42 | 10.69 | 154216 | 16227.24 | 0.83% |
| 2025-01-06 | 10.85 | 10.67 | -0.18 | -1.66% | 10.53 | 10.92 | 150883 | 16148.18 | 0.81% |
| 2025-01-03 | 11.26 | 10.85 | -0.40 | -3.56% | 10.81 | 11.32 | 172963 | 19087.36 | 0.93% |
| 2025-01-02 | 11.62 | 11.25 | -0.36 | -3.10% | 11.16 | 11.70 | 174991 | 20100.02 | 0.94% |
| 2024-12-31 | 11.90 | 11.61 | -0.25 | -2.11% | 11.60 | 11.94 | 144988 | 16984.62 | 0.78% |
| 2024-12-30 | 11.89 | 11.86 | -0.02 | -0.17% | 11.76 | 11.99 | 114635 | 13618.59 | 0.61% |
| 2024-12-27 | 11.81 | 11.88 | 0.08 | 0.68% | 11.73 | 11.95 | 98936 | 11755.96 | 0.53% |
| 2024-12-26 | 11.82 | 11.80 | -0.03 | -0.25% | 11.73 | 11.97 | 142709 | 16884.30 | 0.76% |
| 2024-12-25 | 11.82 | 11.83 | 0.03 | 0.25% | 11.59 | 11.98 | 137556 | 16197.32 | 0.74% |
| 2024-12-24 | 11.70 | 11.80 | 0.10 | 0.85% | 11.65 | 11.81 | 79479 | 9331.65 | 0.43% |
| 2024-12-23 | 12.02 | 11.70 | -0.32 | -2.66% | 11.67 | 12.02 | 134019 | 15787.93 | 0.72% |
| 2024-12-20 | 12.10 | 12.02 | -0.08 | -0.66% | 11.99 | 12.15 | 87581 | 10550.66 | 0.47% |
| 2024-12-19 | 12.00 | 12.10 | -0.02 | -0.17% | 11.88 | 12.14 | 123124 | 14780.61 | 0.66% |
| 2024-12-18 | 12.04 | 12.12 | 0.09 | 0.75% | 11.98 | 12.32 | 142199 | 17293.08 | 0.76% |
| 2024-12-17 | 12.30 | 12.03 | -0.36 | -2.91% | 11.96 | 12.35 | 181862 | 21947.89 | 0.97% |
| 2024-12-16 | 12.47 | 12.39 | -0.08 | -0.64% | 12.23 | 12.59 | 209905 | 25958.04 | 1.12% |
| 2024-12-13 | 12.34 | 12.47 | 0.04 | 0.32% | 12.32 | 12.66 | 276600 | 34597.07 | 1.48% |
| 2024-12-12 | 12.40 | 12.43 | 0.05 | 0.40% | 12.25 | 12.48 | 148703 | 18366.44 | 0.80% |
| 2024-12-11 | 12.29 | 12.38 | 0.12 | 0.98% | 12.25 | 12.48 | 172864 | 21389.02 | 0.93% |
| 2024-12-10 | 12.31 | 12.26 | 0.20 | 1.66% | 12.23 | 12.61 | 319928 | 39722.31 | 1.71% |
| 2024-12-09 | 12.18 | 12.06 | -0.13 | -1.07% | 11.92 | 12.39 | 138301 | 16669.07 | 0.74% |
| 2024-12-06 | 11.90 | 12.19 | 0.23 | 1.92% | 11.90 | 12.22 | 178626 | 21607.63 | 0.96% |
| 2024-12-05 | 11.73 | 11.96 | 0.23 | 1.96% | 11.73 | 11.96 | 103829 | 12342.73 | 0.56% |
| 2024-12-04 | 12.05 | 11.73 | -0.30 | -2.49% | 11.67 | 12.05 | 143774 | 16997.83 | 0.77% |
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。
