| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 10.27 | 10.22 | -0.02 | -0.20% | 10.20 | 10.36 | 80192 | 8245.79 | 0.43% |
| 2025-05-22 | 10.29 | 10.24 | -0.06 | -0.58% | 10.19 | 10.30 | 49270 | 5049.78 | 0.26% |
| 2025-05-21 | 10.29 | 10.30 | 0.01 | 0.10% | 10.24 | 10.31 | 56884 | 5846.29 | 0.30% |
| 2025-05-20 | 10.26 | 10.29 | 0.02 | 0.19% | 10.23 | 10.34 | 69402 | 7144.06 | 0.37% |
| 2025-05-19 | 10.24 | 10.27 | 0.03 | 0.29% | 10.19 | 10.28 | 56095 | 5748.13 | 0.30% |
| 2025-05-16 | 10.25 | 10.24 | 0.01 | 0.10% | 10.20 | 10.26 | 44854 | 4588.47 | 0.24% |
| 2025-05-15 | 10.27 | 10.23 | -0.07 | -0.68% | 10.22 | 10.30 | 55276 | 5667.28 | 0.30% |
| 2025-05-14 | 10.23 | 10.30 | 0.05 | 0.49% | 10.19 | 10.32 | 87974 | 9026.81 | 0.47% |
| 2025-05-13 | 10.24 | 10.25 | 0.04 | 0.39% | 10.19 | 10.30 | 84759 | 8678.29 | 0.45% |
| 2025-05-12 | 10.19 | 10.21 | 0.06 | 0.59% | 10.16 | 10.22 | 77011 | 7843.91 | 0.41% |
| 2025-05-09 | 10.25 | 10.15 | -0.08 | -0.78% | 10.14 | 10.26 | 85022 | 8652.34 | 0.46% |
| 2025-05-08 | 10.21 | 10.23 | 0.00 | 0.00% | 10.18 | 10.25 | 71567 | 7319.08 | 0.38% |
| 2025-05-07 | 10.25 | 10.23 | 0.02 | 0.20% | 10.18 | 10.32 | 104688 | 10709.70 | 0.56% |
| 2025-05-06 | 10.17 | 10.21 | 0.02 | 0.20% | 10.13 | 10.22 | 122039 | 12424.47 | 0.65% |
| 2025-04-30 | 10.05 | 10.19 | -0.24 | -2.30% | 10.05 | 10.24 | 161145 | 16357.15 | 0.86% |
| 2025-04-29 | 10.34 | 10.43 | 0.05 | 0.48% | 10.30 | 10.44 | 57083 | 5937.29 | 0.31% |
| 2025-04-28 | 10.47 | 10.38 | -0.07 | -0.67% | 10.37 | 10.48 | 51757 | 5383.97 | 0.28% |
| 2025-04-25 | 10.40 | 10.45 | 0.06 | 0.58% | 10.39 | 10.50 | 57080 | 5963.87 | 0.31% |
| 2025-04-24 | 10.48 | 10.39 | -0.07 | -0.67% | 10.36 | 10.49 | 65204 | 6788.98 | 0.35% |
| 2025-04-23 | 10.53 | 10.46 | -0.06 | -0.57% | 10.42 | 10.57 | 74445 | 7793.86 | 0.40% |
| 2025-04-22 | 10.60 | 10.52 | -0.12 | -1.13% | 10.47 | 10.63 | 83617 | 8802.92 | 0.45% |
| 2025-04-21 | 10.50 | 10.64 | 0.11 | 1.04% | 10.46 | 10.65 | 91539 | 9706.58 | 0.49% |
| 2025-04-18 | 10.53 | 10.53 | 0.01 | 0.10% | 10.46 | 10.56 | 58983 | 6197.82 | 0.32% |
| 2025-04-17 | 10.42 | 10.52 | 0.06 | 0.57% | 10.39 | 10.61 | 100356 | 10564.77 | 0.54% |
| 2025-04-16 | 10.43 | 10.46 | 0.01 | 0.10% | 10.36 | 10.54 | 92035 | 9605.97 | 0.49% |
| 2025-04-15 | 10.46 | 10.45 | -0.03 | -0.29% | 10.37 | 10.53 | 90608 | 9472.45 | 0.49% |
| 2025-04-14 | 10.49 | 10.48 | 0.00 | 0.00% | 10.43 | 10.55 | 137440 | 14409.48 | 0.74% |
| 2025-04-11 | 10.68 | 10.48 | -0.17 | -1.60% | 10.46 | 10.87 | 193858 | 20596.29 | 1.04% |
| 2025-04-10 | 10.56 | 10.65 | 0.09 | 0.85% | 10.46 | 10.78 | 219812 | 23395.25 | 1.18% |
| 2025-04-09 | 10.10 | 10.56 | 0.29 | 2.82% | 9.96 | 10.65 | 210670 | 21784.45 | 1.13% |
| 2025-04-08 | 10.00 | 10.27 | 0.38 | 3.84% | 9.93 | 10.27 | 183996 | 18654.15 | 0.99% |
| 2025-04-07 | 10.45 | 9.89 | -0.92 | -8.51% | 9.77 | 10.48 | 254326 | 25688.14 | 1.36% |
| 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% |
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。
