| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 16.18 | 16.11 | -0.30 | -1.83% | 16.10 | 16.98 | 690109 | 113500.49 | 3.70% |
| 2025-11-20 | 16.90 | 16.41 | -0.47 | -2.78% | 16.40 | 16.99 | 480483 | 79656.49 | 2.57% |
| 2025-11-19 | 17.45 | 16.88 | -0.43 | -2.48% | 16.62 | 17.60 | 645066 | 109369.32 | 3.46% |
| 2025-11-18 | 17.74 | 17.31 | -0.49 | -2.75% | 17.12 | 18.10 | 659223 | 114812.09 | 3.53% |
| 2025-11-17 | 17.08 | 17.80 | 0.02 | 0.11% | 16.53 | 17.96 | 764719 | 133329.77 | 4.10% |
| 2025-11-14 | 17.90 | 17.78 | -0.26 | -1.44% | 17.71 | 18.37 | 770369 | 138496.75 | 4.13% |
| 2025-11-13 | 17.21 | 18.04 | 0.38 | 2.15% | 17.14 | 18.25 | 942854 | 168302.14 | 5.05% |
| 2025-11-12 | 18.87 | 17.66 | -1.40 | -7.35% | 17.44 | 19.06 | 1193737 | 215824.20 | 6.39% |
| 2025-11-11 | 18.88 | 19.06 | -0.01 | -0.05% | 18.39 | 19.39 | 1053998 | 198865.95 | 5.65% |
| 2025-11-10 | 18.10 | 19.07 | 0.74 | 4.04% | 17.66 | 19.38 | 1540220 | 285263.66 | 8.25% |
| 2025-11-07 | 17.30 | 18.33 | 1.08 | 6.26% | 17.29 | 18.61 | 1527403 | 276781.09 | 8.18% |
| 2025-11-06 | 18.12 | 17.25 | -0.01 | -0.06% | 17.14 | 18.33 | 1777122 | 315142.47 | 9.52% |
| 2025-11-05 | 15.68 | 17.26 | 1.57 | 10.01% | 15.55 | 17.26 | 1311680 | 218233.62 | 7.03% |
| 2025-11-04 | 15.47 | 15.69 | 0.65 | 4.32% | 15.32 | 16.22 | 1048221 | 164676.31 | 5.61% |
| 2025-11-03 | 14.71 | 15.04 | 0.58 | 4.01% | 14.62 | 15.14 | 747474 | 111879.05 | 4.00% |
| 2025-10-31 | 14.07 | 14.46 | 0.29 | 2.05% | 14.07 | 14.77 | 538989 | 78536.40 | 2.89% |
| 2025-10-30 | 14.40 | 14.17 | -0.34 | -2.34% | 14.11 | 14.58 | 344111 | 49041.42 | 1.84% |
| 2025-10-29 | 14.44 | 14.51 | 0.27 | 1.90% | 14.05 | 14.63 | 508049 | 72972.23 | 2.72% |
| 2025-10-28 | 13.90 | 14.24 | 0.37 | 2.67% | 13.80 | 14.29 | 495855 | 70107.95 | 2.66% |
| 2025-10-27 | 13.98 | 13.87 | -0.04 | -0.29% | 13.80 | 14.04 | 285661 | 39723.15 | 1.53% |
| 2025-10-24 | 13.91 | 13.91 | -0.03 | -0.22% | 13.82 | 14.04 | 360045 | 50074.72 | 1.93% |
| 2025-10-23 | 13.80 | 13.94 | 0.18 | 1.31% | 13.60 | 14.04 | 516907 | 71549.92 | 2.77% |
| 2025-10-22 | 13.62 | 13.76 | 0.14 | 1.03% | 13.55 | 13.83 | 269751 | 37073.43 | 1.44% |
| 2025-10-21 | 13.45 | 13.62 | 0.17 | 1.26% | 13.39 | 13.65 | 242083 | 32807.64 | 1.30% |
| 2025-10-20 | 13.26 | 13.45 | 0.21 | 1.59% | 13.26 | 13.50 | 240843 | 32302.53 | 1.29% |
| 2025-10-17 | 13.50 | 13.24 | -0.26 | -1.93% | 13.20 | 13.58 | 259971 | 34757.31 | 1.39% |
| 2025-10-16 | 13.73 | 13.50 | -0.17 | -1.24% | 13.46 | 13.73 | 261890 | 35539.75 | 1.40% |
| 2025-10-15 | 13.61 | 13.67 | 0.21 | 1.56% | 13.48 | 13.68 | 287702 | 39141.61 | 1.54% |
| 2025-10-14 | 13.63 | 13.46 | -0.16 | -1.17% | 13.42 | 13.84 | 390606 | 53216.35 | 2.09% |
| 2025-10-13 | 13.17 | 13.62 | -0.05 | -0.37% | 13.05 | 13.66 | 494665 | 66256.21 | 2.65% |
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。
