| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 13.78 | 13.67 | -0.41 | -2.91% | 13.65 | 14.18 | 703620 | 97039.24 | 3.77% |
| 2025-10-09 | 14.73 | 14.08 | -1.56 | -9.97% | 14.08 | 14.75 | 525916 | 74700.41 | 2.82% |
| 2025-09-30 | 15.58 | 15.64 | 0.21 | 1.36% | 15.25 | 15.89 | 684203 | 106240.78 | 3.66% |
| 2025-09-29 | 14.88 | 15.43 | 0.48 | 3.21% | 14.88 | 15.47 | 575004 | 87948.83 | 3.08% |
| 2025-09-26 | 15.40 | 14.95 | -0.60 | -3.86% | 14.88 | 15.49 | 604239 | 91080.41 | 3.24% |
| 2025-09-25 | 15.32 | 15.55 | 0.15 | 0.97% | 15.14 | 15.85 | 892630 | 137863.41 | 4.78% |
| 2025-09-24 | 15.31 | 15.40 | -0.07 | -0.45% | 15.19 | 15.84 | 750277 | 116244.53 | 4.02% |
| 2025-09-23 | 16.05 | 15.47 | -1.41 | -8.35% | 15.28 | 16.80 | 1237982 | 196272.89 | 6.63% |
| 2025-09-22 | 17.75 | 16.88 | -1.87 | -9.97% | 16.88 | 17.75 | 1058851 | 181434.45 | 5.67% |
| 2025-09-19 | 17.50 | 18.75 | 0.53 | 2.91% | 16.41 | 19.09 | 1934374 | 341937.81 | 10.36% |
| 2025-09-18 | 19.92 | 18.22 | -1.70 | -8.53% | 18.18 | 20.29 | 1590638 | 303295.78 | 8.52% |
| 2025-09-17 | 20.92 | 19.92 | -1.43 | -6.70% | 19.30 | 21.68 | 1680248 | 337570.38 | 9.00% |
| 2025-09-16 | 22.08 | 21.35 | 0.17 | 0.80% | 20.18 | 23.15 | 1962610 | 429220.25 | 10.51% |
| 2025-09-15 | 19.97 | 21.18 | 1.93 | 10.03% | 19.70 | 21.18 | 1671585 | 342680.12 | 8.95% |
| 2025-09-12 | 17.60 | 19.25 | 1.75 | 10.00% | 17.59 | 19.25 | 1661831 | 305592.41 | 8.90% |
| 2025-09-11 | 17.80 | 17.50 | -0.21 | -1.19% | 16.87 | 17.88 | 1160008 | 201634.30 | 6.21% |
| 2025-09-10 | 17.10 | 17.71 | 0.12 | 0.68% | 16.78 | 18.49 | 1701020 | 300394.59 | 9.11% |
| 2025-09-09 | 17.21 | 17.59 | 1.07 | 6.48% | 16.88 | 17.84 | 1966779 | 340581.59 | 10.53% |
| 2025-09-08 | 15.27 | 16.52 | 1.50 | 9.99% | 15.15 | 16.52 | 831816 | 133986.80 | 4.46% |
| 2025-09-05 | 14.00 | 15.02 | 1.37 | 10.04% | 13.85 | 15.02 | 1000403 | 148691.95 | 5.36% |
| 2025-09-04 | 13.62 | 13.65 | -0.11 | -0.80% | 13.50 | 13.99 | 408201 | 55887.70 | 2.19% |
| 2025-09-03 | 14.03 | 13.76 | -0.34 | -2.41% | 13.66 | 14.55 | 504940 | 71045.30 | 2.70% |
| 2025-09-02 | 14.60 | 14.10 | -0.80 | -5.37% | 13.87 | 14.75 | 670140 | 95747.22 | 3.59% |
| 2025-09-01 | 14.00 | 14.90 | 0.96 | 6.89% | 13.67 | 15.30 | 821525 | 119490.01 | 4.40% |
| 2025-08-29 | 13.47 | 13.94 | 0.38 | 2.80% | 13.45 | 14.09 | 626606 | 86700.45 | 3.36% |
| 2025-08-28 | 13.03 | 13.56 | 0.55 | 4.23% | 13.00 | 13.73 | 624378 | 83983.48 | 3.34% |
| 2025-08-27 | 13.17 | 13.01 | -0.36 | -2.69% | 13.00 | 13.55 | 393962 | 52076.52 | 2.11% |
| 2025-08-26 | 12.99 | 13.37 | 0.33 | 2.53% | 12.98 | 13.54 | 480859 | 63963.52 | 2.58% |
| 2025-08-25 | 13.09 | 13.04 | -0.05 | -0.38% | 12.96 | 13.09 | 277511 | 36125.49 | 1.49% |
| 2025-08-22 | 13.06 | 13.09 | 0.05 | 0.38% | 12.96 | 13.20 | 278190 | 36314.38 | 1.49% |
| 2025-08-21 | 12.83 | 13.04 | 0.21 | 1.64% | 12.75 | 13.10 | 354482 | 45953.08 | 1.90% |
| 2025-08-20 | 12.80 | 12.83 | -0.03 | -0.23% | 12.66 | 12.90 | 249550 | 31801.89 | 1.34% |
| 2025-08-19 | 13.04 | 12.86 | -0.20 | -1.53% | 12.81 | 13.04 | 295089 | 38033.13 | 1.58% |
| 2025-08-18 | 12.81 | 13.06 | 0.17 | 1.32% | 12.81 | 13.19 | 409954 | 53721.65 | 2.20% |
| 2025-08-15 | 12.66 | 12.89 | 0.11 | 0.86% | 12.66 | 12.89 | 292027 | 37348.70 | 1.56% |
| 2025-08-14 | 13.00 | 12.78 | -0.26 | -1.99% | 12.76 | 13.16 | 412231 | 53358.34 | 2.21% |
| 2025-08-13 | 13.23 | 13.04 | -0.20 | -1.51% | 12.97 | 13.26 | 434604 | 56720.77 | 2.33% |
| 2025-08-12 | 13.38 | 13.24 | -0.21 | -1.56% | 13.20 | 13.47 | 408921 | 54269.57 | 2.19% |
| 2025-08-11 | 13.56 | 13.45 | -0.34 | -2.47% | 13.32 | 13.67 | 527808 | 71267.57 | 2.83% |
| 2025-08-08 | 13.77 | 13.79 | -0.20 | -1.43% | 13.57 | 14.02 | 484133 | 66654.36 | 2.59% |
| 2025-08-07 | 13.48 | 13.99 | 0.43 | 3.17% | 13.46 | 14.18 | 705082 | 97941.26 | 3.78% |
| 2025-08-06 | 13.70 | 13.56 | -0.28 | -2.02% | 13.21 | 13.85 | 802387 | 107961.73 | 4.30% |
| 2025-08-05 | 13.96 | 13.84 | -0.32 | -2.26% | 13.80 | 14.36 | 810084 | 113653.82 | 4.34% |
| 2025-08-04 | 14.90 | 14.16 | 0.46 | 3.36% | 14.14 | 14.90 | 1212271 | 175634.28 | 6.49% |
| 2025-08-01 | 13.29 | 13.70 | 0.42 | 3.16% | 13.08 | 13.81 | 721242 | 97141.85 | 3.86% |
| 2025-07-31 | 14.40 | 13.28 | -1.47 | -9.97% | 13.28 | 14.40 | 1073406 | 146558.36 | 5.75% |
| 2025-07-30 | 14.74 | 14.75 | 0.40 | 2.79% | 14.35 | 15.10 | 1190663 | 175196.77 | 6.38% |
| 2025-07-29 | 15.50 | 14.35 | -0.23 | -1.58% | 14.18 | 15.76 | 1551415 | 231360.95 | 8.31% |
| 2025-07-28 | 13.74 | 14.58 | 1.33 | 10.04% | 13.60 | 14.58 | 786183 | 112488.38 | 4.21% |
| 2025-07-25 | 13.26 | 13.25 | 0.18 | 1.38% | 12.57 | 13.40 | 799772 | 103639.84 | 4.28% |
| 2025-07-24 | 12.30 | 13.07 | 0.89 | 7.31% | 12.30 | 13.13 | 758998 | 97186.64 | 4.07% |
| 2025-07-23 | 12.20 | 12.18 | 0.06 | 0.50% | 12.05 | 12.51 | 369733 | 45394.46 | 1.98% |
| 2025-07-22 | 11.80 | 12.12 | 0.32 | 2.71% | 11.72 | 12.20 | 360671 | 43542.93 | 1.93% |
| 2025-07-21 | 11.77 | 11.80 | 0.07 | 0.60% | 11.64 | 11.93 | 281710 | 33148.26 | 1.51% |
| 2025-07-18 | 11.60 | 11.73 | 0.15 | 1.30% | 11.59 | 11.80 | 235499 | 27566.54 | 1.26% |
| 2025-07-17 | 11.51 | 11.58 | 0.06 | 0.52% | 11.44 | 11.58 | 136233 | 15682.34 | 0.73% |
| 2025-07-16 | 11.66 | 11.52 | 0.22 | 1.95% | 11.44 | 11.78 | 306694 | 35570.88 | 1.64% |
| 2025-07-15 | 11.35 | 11.30 | -0.04 | -0.35% | 11.17 | 11.37 | 165783 | 18680.92 | 0.89% |
| 2025-07-14 | 11.39 | 11.34 | -0.01 | -0.09% | 11.30 | 11.60 | 175979 | 20069.18 | 0.94% |
| 2025-07-11 | 11.30 | 11.35 | 0.01 | 0.09% | 11.21 | 11.36 | 143482 | 16198.86 | 0.77% |
| 2025-07-10 | 11.32 | 11.34 | -0.05 | -0.44% | 11.30 | 11.46 | 140803 | 15977.61 | 0.75% |
| 2025-07-09 | 11.13 | 11.39 | 0.24 | 2.15% | 11.12 | 11.47 | 248710 | 28220.11 | 1.33% |
| 2025-07-08 | 11.13 | 11.15 | 0.01 | 0.09% | 11.11 | 11.25 | 163768 | 18289.83 | 0.88% |
| 2025-07-07 | 10.90 | 11.14 | 0.22 | 2.01% | 10.87 | 11.37 | 234839 | 26176.04 | 1.26% |
| 2025-07-04 | 10.95 | 10.93 | -0.11 | -1.00% | 10.85 | 11.04 | 177955 | 19466.99 | 0.95% |
| 2025-07-03 | 10.82 | 11.04 | 0.34 | 3.18% | 10.82 | 11.29 | 364106 | 40065.25 | 1.95% |
| 2025-07-02 | 10.67 | 10.70 | 0.03 | 0.28% | 10.62 | 10.70 | 63448 | 6769.54 | 0.34% |
| 2025-07-01 | 10.75 | 10.67 | -0.05 | -0.47% | 10.61 | 10.75 | 59672 | 6363.29 | 0.32% |
| 2025-06-30 | 10.66 | 10.72 | 0.09 | 0.85% | 10.62 | 10.74 | 72433 | 7750.51 | 0.39% |
| 2025-06-27 | 10.59 | 10.63 | 0.01 | 0.09% | 10.58 | 10.68 | 61946 | 6591.93 | 0.33% |
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。
