| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-30 | 28.88 | 29.64 | 0.76 | 2.63% | 28.84 | 30.08 | 87953 | 26025.73 | 1.96% |
| 2025-06-27 | 28.90 | 28.88 | -0.06 | -0.21% | 28.70 | 29.19 | 50500 | 14612.13 | 1.13% |
| 2025-06-26 | 28.89 | 28.94 | -0.15 | -0.52% | 28.76 | 29.32 | 39506 | 11461.72 | 0.88% |
| 2025-06-25 | 28.87 | 29.09 | 0.22 | 0.76% | 28.39 | 29.09 | 57842 | 16648.66 | 1.29% |
| 2025-06-24 | 28.25 | 28.87 | 0.64 | 2.27% | 28.18 | 28.92 | 77440 | 22171.20 | 1.73% |
| 2025-06-23 | 27.82 | 28.23 | 0.02 | 0.07% | 27.80 | 28.50 | 52385 | 14717.14 | 1.17% |
| 2025-06-20 | 28.69 | 28.21 | -0.45 | -1.57% | 27.74 | 28.85 | 61230 | 17236.46 | 1.37% |
| 2025-06-19 | 29.90 | 28.66 | -1.35 | -4.50% | 28.44 | 30.01 | 107181 | 31021.15 | 2.39% |
| 2025-06-18 | 31.00 | 30.01 | -1.24 | -3.97% | 29.91 | 31.30 | 89898 | 27214.60 | 2.01% |
| 2025-06-17 | 31.67 | 31.25 | -0.41 | -1.30% | 30.91 | 31.93 | 61620 | 19263.04 | 1.37% |
| 2025-06-16 | 30.66 | 31.66 | 0.95 | 3.09% | 30.49 | 32.03 | 82969 | 26101.85 | 1.85% |
| 2025-06-13 | 31.54 | 30.71 | -1.23 | -3.85% | 30.36 | 31.63 | 67655 | 20831.38 | 1.51% |
| 2025-06-12 | 31.18 | 31.94 | 0.60 | 1.91% | 31.01 | 32.81 | 100611 | 32203.17 | 2.24% |
| 2025-06-11 | 31.65 | 31.34 | -0.30 | -0.95% | 31.29 | 32.58 | 78950 | 25174.10 | 1.76% |
| 2025-06-10 | 32.36 | 31.64 | -0.86 | -2.65% | 30.92 | 32.60 | 80347 | 25310.80 | 1.79% |
| 2025-06-09 | 31.60 | 32.50 | 1.26 | 4.03% | 31.30 | 32.92 | 93683 | 30202.52 | 2.09% |
| 2025-06-06 | 31.00 | 31.24 | 0.05 | 0.16% | 30.96 | 31.70 | 41508 | 13021.52 | 0.93% |
| 2025-06-05 | 31.07 | 31.19 | 0.01 | 0.03% | 30.94 | 31.45 | 39846 | 12422.54 | 0.89% |
| 2025-06-04 | 30.52 | 31.18 | 0.51 | 1.66% | 30.51 | 31.48 | 53758 | 16765.23 | 1.20% |
| 2025-06-03 | 29.48 | 30.67 | 0.89 | 2.99% | 29.46 | 31.77 | 99412 | 30819.33 | 2.22% |
| 2025-05-30 | 30.25 | 29.78 | -0.65 | -2.14% | 29.50 | 30.78 | 45067 | 13536.03 | 1.01% |
| 2025-05-29 | 29.99 | 30.43 | 0.25 | 0.83% | 29.58 | 30.73 | 44536 | 13465.48 | 0.99% |
| 2025-05-28 | 30.85 | 30.18 | -0.38 | -1.24% | 29.90 | 30.85 | 36987 | 11138.28 | 0.83% |
| 2025-05-27 | 30.70 | 30.56 | -0.37 | -1.20% | 30.45 | 31.15 | 31896 | 9813.04 | 0.71% |
| 2025-05-26 | 29.99 | 30.93 | 0.82 | 2.72% | 29.68 | 30.99 | 53146 | 16187.12 | 1.19% |
| 2025-05-23 | 31.53 | 30.11 | -1.40 | -4.44% | 30.00 | 31.68 | 72352 | 22292.53 | 1.61% |
| 2025-05-22 | 30.73 | 31.51 | 0.72 | 2.34% | 30.70 | 31.99 | 98130 | 30859.43 | 2.19% |
| 2025-05-21 | 30.71 | 30.79 | -0.13 | -0.42% | 30.25 | 31.20 | 56584 | 17333.65 | 1.26% |
| 2025-05-20 | 29.93 | 30.92 | 1.12 | 3.76% | 29.76 | 31.07 | 94792 | 28973.80 | 2.11% |
| 2025-05-19 | 30.27 | 29.80 | -0.17 | -0.57% | 29.31 | 30.30 | 45955 | 13676.69 | 1.03% |
| 2025-05-16 | 29.85 | 29.97 | -0.07 | -0.23% | 29.78 | 30.30 | 36085 | 10827.66 | 0.81% |
| 2025-05-15 | 31.30 | 30.04 | -1.26 | -4.03% | 29.43 | 31.30 | 80720 | 24219.37 | 1.80% |
| 2025-05-14 | 30.86 | 31.30 | 0.44 | 1.43% | 30.72 | 31.32 | 52726 | 16401.12 | 1.18% |
| 2025-05-13 | 31.23 | 30.86 | -0.30 | -0.96% | 30.68 | 31.45 | 57260 | 17740.84 | 1.28% |
| 2025-05-12 | 31.40 | 31.16 | -0.22 | -0.70% | 31.03 | 31.82 | 63308 | 19821.60 | 1.41% |
| 2025-05-09 | 32.41 | 31.38 | -1.36 | -4.15% | 31.21 | 32.46 | 66870 | 21099.13 | 1.49% |
| 2025-05-08 | 32.19 | 32.74 | 0.24 | 0.74% | 31.64 | 32.89 | 93353 | 30081.12 | 2.08% |
| 2025-05-07 | 33.60 | 32.50 | -1.25 | -3.70% | 31.52 | 33.70 | 120501 | 38733.76 | 2.69% |
| 2025-05-06 | 32.73 | 33.75 | 0.99 | 3.02% | 31.60 | 33.80 | 149127 | 48935.21 | 3.33% |
| 2025-04-30 | 29.80 | 32.76 | 2.98 | 10.01% | 29.74 | 32.76 | 139462 | 44183.21 | 3.11% |
| 2025-04-29 | 29.20 | 29.78 | 0.44 | 1.50% | 29.13 | 30.58 | 76809 | 23052.30 | 1.71% |
| 2025-04-28 | 29.22 | 29.34 | 0.04 | 0.14% | 28.88 | 30.29 | 68924 | 20378.10 | 1.54% |
| 2025-04-25 | 29.43 | 29.30 | 0.14 | 0.48% | 29.00 | 29.55 | 49492 | 14479.52 | 1.10% |
| 2025-04-24 | 28.96 | 29.16 | 0.18 | 0.62% | 28.59 | 29.55 | 68213 | 19896.50 | 1.52% |
| 2025-04-23 | 28.08 | 28.98 | 0.90 | 3.21% | 28.01 | 29.10 | 100602 | 28813.16 | 2.24% |
| 2025-04-22 | 29.91 | 28.08 | -1.79 | -5.99% | 27.91 | 30.18 | 141543 | 40274.33 | 3.16% |
| 2025-04-21 | 30.03 | 29.87 | -0.14 | -0.47% | 29.82 | 30.87 | 65515 | 19789.10 | 1.46% |
| 2025-04-18 | 30.06 | 30.01 | -0.44 | -1.44% | 29.70 | 30.94 | 54531 | 16438.65 | 1.22% |
| 2025-04-17 | 30.71 | 30.45 | -0.53 | -1.71% | 30.22 | 31.18 | 46877 | 14367.07 | 1.05% |
| 2025-04-16 | 30.50 | 30.98 | -0.18 | -0.58% | 30.50 | 31.54 | 58627 | 18185.74 | 1.31% |
| 2025-04-15 | 29.93 | 31.16 | 1.17 | 3.90% | 29.90 | 31.95 | 113443 | 35301.97 | 2.53% |
| 2025-04-14 | 28.57 | 29.99 | 1.17 | 4.06% | 28.57 | 30.31 | 91768 | 27327.13 | 2.05% |
| 2025-04-11 | 29.93 | 28.82 | -0.60 | -2.04% | 28.73 | 29.95 | 79437 | 23221.30 | 1.77% |
| 2025-04-10 | 29.25 | 29.42 | 0.17 | 0.58% | 28.86 | 30.36 | 111799 | 33050.35 | 2.49% |
| 2025-04-09 | 27.00 | 29.25 | 1.35 | 4.84% | 25.92 | 29.85 | 128393 | 35994.05 | 2.86% |
| 2025-04-08 | 28.35 | 27.90 | -0.45 | -1.59% | 26.21 | 28.35 | 145517 | 39908.04 | 3.25% |
| 2025-04-07 | 29.30 | 28.35 | -3.15 | -10.00% | 28.35 | 30.34 | 62068 | 17996.92 | 1.38% |
| 2025-04-03 | 30.60 | 31.50 | 0.35 | 1.12% | 30.60 | 32.06 | 82355 | 26030.13 | 1.84% |
| 2025-04-02 | 31.38 | 31.15 | -0.35 | -1.11% | 30.50 | 31.85 | 88852 | 27564.66 | 1.98% |
| 2025-04-01 | 30.30 | 31.50 | 1.00 | 3.28% | 29.75 | 31.97 | 181502 | 56676.27 | 4.05% |
| 2025-03-31 | 29.80 | 30.50 | 0.26 | 0.86% | 29.06 | 30.82 | 203158 | 61241.64 | 4.53% |
| 2025-03-28 | 27.80 | 30.24 | 2.75 | 10.00% | 27.53 | 30.24 | 175350 | 51751.59 | 3.91% |
| 2025-03-27 | 27.56 | 27.49 | -0.07 | -0.25% | 26.43 | 28.05 | 58331 | 15932.84 | 1.30% |
| 2025-03-26 | 27.30 | 27.56 | 0.11 | 0.40% | 26.92 | 27.89 | 67928 | 18590.94 | 1.52% |
| 2025-03-25 | 28.30 | 27.45 | -0.90 | -3.17% | 26.98 | 28.44 | 77133 | 21187.56 | 1.72% |
| 2025-03-24 | 29.16 | 28.35 | -0.84 | -2.88% | 27.60 | 29.30 | 88206 | 24934.62 | 1.97% |
| 2025-03-21 | 29.21 | 29.19 | -0.20 | -0.68% | 28.40 | 29.45 | 75989 | 21983.17 | 1.70% |
| 2025-03-20 | 29.25 | 29.39 | 0.18 | 0.62% | 28.68 | 31.02 | 160653 | 47878.01 | 3.58% |
| 2025-03-19 | 30.30 | 29.21 | -0.95 | -3.15% | 28.77 | 30.50 | 128623 | 37830.82 | 2.87% |
| 2025-03-18 | 28.42 | 30.16 | 1.88 | 6.65% | 28.33 | 30.93 | 199052 | 59826.71 | 4.44% |
| 2025-03-17 | 28.66 | 28.28 | 0.22 | 0.78% | 28.18 | 29.40 | 201918 | 58292.83 | 4.51% |
| 2025-03-14 | 26.70 | 28.06 | 1.50 | 5.65% | 26.30 | 28.30 | 158304 | 43713.38 | 3.53% |
| 2025-03-13 | 27.17 | 26.56 | -0.65 | -2.39% | 26.13 | 27.21 | 79583 | 21204.34 | 1.78% |
| 2025-03-12 | 27.50 | 27.21 | -0.29 | -1.05% | 27.14 | 28.07 | 101664 | 28016.29 | 2.27% |
| 2025-03-11 | 26.62 | 27.50 | 0.53 | 1.97% | 26.26 | 27.94 | 142034 | 38777.17 | 3.17% |
| 2025-03-10 | 26.24 | 26.97 | 0.80 | 3.06% | 26.20 | 27.27 | 128399 | 34465.11 | 2.86% |
| 2025-03-07 | 26.96 | 26.17 | -0.53 | -1.99% | 26.02 | 26.96 | 152052 | 40176.69 | 3.39% |
| 2025-03-06 | 24.28 | 26.70 | 2.43 | 10.01% | 24.27 | 26.70 | 160077 | 41535.87 | 3.57% |
| 2025-03-05 | 24.13 | 24.27 | 0.14 | 0.58% | 24.05 | 24.35 | 43638 | 10562.84 | 0.97% |
| 2025-03-04 | 23.88 | 24.13 | -0.18 | -0.74% | 23.88 | 24.30 | 41840 | 10064.28 | 0.93% |
上海电影(601595)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。
