| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 23.12 | 23.61 | 0.49 | 2.12% | 23.12 | 23.87 | 52321 | 12343.39 | 1.17% |
| 2026-03-24 | 22.98 | 23.12 | 0.53 | 2.35% | 22.59 | 23.15 | 54138 | 12400.56 | 1.21% |
| 2026-03-23 | 23.38 | 22.59 | -1.22 | -5.12% | 22.48 | 23.70 | 78712 | 18089.78 | 1.76% |
| 2026-03-20 | 25.13 | 23.81 | -1.32 | -5.25% | 23.76 | 25.30 | 89616 | 21777.91 | 2.00% |
| 2026-03-19 | 25.31 | 25.13 | -0.56 | -2.18% | 25.10 | 25.47 | 37071 | 9352.39 | 0.83% |
| 2026-03-18 | 25.72 | 25.69 | -0.01 | -0.04% | 25.30 | 25.83 | 38115 | 9729.21 | 0.85% |
| 2026-03-17 | 25.79 | 25.70 | -0.11 | -0.43% | 25.67 | 26.14 | 47393 | 12267.37 | 1.06% |
| 2026-03-16 | 25.57 | 25.81 | 0.11 | 0.43% | 25.52 | 25.92 | 41510 | 10678.11 | 0.93% |
| 2026-03-13 | 26.10 | 25.70 | -0.56 | -2.13% | 25.70 | 26.45 | 68551 | 17810.23 | 1.53% |
| 2026-03-12 | 26.15 | 26.26 | 0.08 | 0.31% | 25.86 | 26.31 | 52042 | 13547.58 | 1.16% |
| 2026-03-11 | 26.31 | 26.18 | -0.26 | -0.98% | 26.13 | 26.34 | 49305 | 12921.84 | 1.10% |
| 2026-03-10 | 26.54 | 26.44 | 0.14 | 0.53% | 26.07 | 26.80 | 96904 | 25479.85 | 2.16% |
| 2026-03-09 | 26.02 | 26.30 | -0.24 | -0.90% | 25.68 | 26.40 | 65953 | 17132.38 | 1.47% |
| 2026-03-06 | 26.57 | 26.54 | -0.04 | -0.15% | 26.41 | 26.93 | 73264 | 19530.43 | 1.63% |
| 2026-03-05 | 26.35 | 26.58 | 0.40 | 1.53% | 26.35 | 27.11 | 71890 | 19219.56 | 1.60% |
| 2026-03-04 | 26.01 | 26.18 | -0.26 | -0.98% | 25.90 | 26.67 | 63895 | 16783.40 | 1.43% |
| 2026-03-03 | 28.00 | 26.44 | -1.70 | -6.04% | 26.36 | 28.26 | 130039 | 35261.14 | 2.90% |
| 2026-03-02 | 28.28 | 28.14 | -0.87 | -3.00% | 27.76 | 28.57 | 126204 | 35451.21 | 2.82% |
| 2026-02-27 | 29.14 | 29.01 | 0.07 | 0.24% | 28.80 | 29.18 | 96891 | 28090.92 | 2.16% |
| 2026-02-26 | 29.87 | 28.94 | -0.94 | -3.15% | 28.80 | 30.43 | 180065 | 52483.03 | 4.02% |
| 2026-02-25 | 29.25 | 29.88 | 0.62 | 2.12% | 29.16 | 30.73 | 225470 | 67622.64 | 5.03% |
| 2026-02-24 | 30.73 | 29.26 | -3.25 | -10.00% | 29.26 | 31.05 | 274685 | 80987.22 | 6.13% |
| 2026-02-13 | 31.18 | 32.51 | 1.08 | 3.44% | 30.82 | 33.88 | 382808 | 123795.79 | 8.54% |
| 2026-02-12 | 31.24 | 31.43 | -1.01 | -3.11% | 30.14 | 32.58 | 363468 | 112836.09 | 8.11% |
| 2026-02-11 | 36.72 | 32.44 | -3.34 | -9.33% | 32.21 | 37.16 | 527468 | 177887.39 | 11.77% |
| 2026-02-10 | 35.78 | 35.78 | 3.25 | 9.99% | 34.51 | 35.78 | 380189 | 135520.67 | 8.48% |
| 2026-02-09 | 32.53 | 32.53 | 2.96 | 10.01% | 32.53 | 32.53 | 92162 | 29980.32 | 2.06% |
| 2026-02-06 | 29.19 | 29.57 | 0.36 | 1.23% | 28.36 | 30.19 | 115624 | 34014.48 | 2.58% |
| 2026-02-05 | 28.75 | 29.21 | 0.29 | 1.00% | 28.72 | 29.68 | 96971 | 28435.22 | 2.16% |
| 2026-02-04 | 29.80 | 28.92 | -1.14 | -3.79% | 28.74 | 30.22 | 118087 | 34369.31 | 2.63% |
| 2026-02-03 | 29.51 | 30.06 | 0.56 | 1.90% | 29.51 | 30.13 | 120010 | 35927.56 | 2.68% |
| 2026-02-02 | 29.88 | 29.50 | -0.36 | -1.21% | 29.37 | 30.75 | 138403 | 41680.90 | 3.09% |
| 2026-01-30 | 29.01 | 29.86 | 0.61 | 2.09% | 29.01 | 30.10 | 121809 | 36290.87 | 2.72% |
| 2026-01-29 | 28.80 | 29.25 | 0.35 | 1.21% | 28.50 | 29.87 | 97464 | 28661.98 | 2.17% |
| 2026-01-28 | 28.77 | 28.90 | -0.01 | -0.03% | 28.71 | 29.25 | 55740 | 16156.72 | 1.24% |
| 2026-01-27 | 29.19 | 28.91 | -0.28 | -0.96% | 28.46 | 29.51 | 77619 | 22351.63 | 1.73% |
| 2026-01-26 | 30.31 | 29.19 | -1.12 | -3.70% | 28.92 | 30.39 | 137086 | 40334.62 | 3.06% |
| 2026-01-23 | 30.17 | 30.31 | 0.14 | 0.46% | 29.88 | 30.60 | 73321 | 22232.88 | 1.64% |
| 2026-01-22 | 29.41 | 30.17 | 0.83 | 2.83% | 29.25 | 30.32 | 102239 | 30576.02 | 2.28% |
| 2026-01-21 | 29.50 | 29.34 | -0.30 | -1.01% | 29.23 | 29.79 | 71340 | 21042.48 | 1.59% |
| 2026-01-20 | 30.17 | 29.64 | -0.32 | -1.07% | 29.45 | 30.32 | 75356 | 22420.31 | 1.68% |
| 2026-01-19 | 29.88 | 29.96 | -0.13 | -0.43% | 29.67 | 30.49 | 63808 | 19187.76 | 1.42% |
| 2026-01-16 | 31.03 | 30.09 | -1.02 | -3.28% | 29.53 | 31.12 | 130821 | 39328.51 | 2.92% |
| 2026-01-15 | 32.60 | 31.11 | -1.74 | -5.30% | 30.80 | 32.60 | 175869 | 55162.74 | 3.92% |
| 2026-01-14 | 31.80 | 32.85 | 0.98 | 3.07% | 31.62 | 33.46 | 211455 | 68894.81 | 4.72% |
| 2026-01-13 | 32.40 | 31.87 | -0.21 | -0.65% | 31.59 | 33.44 | 209162 | 67580.45 | 4.67% |
| 2026-01-12 | 30.48 | 32.08 | 1.63 | 5.35% | 30.48 | 32.40 | 225897 | 71612.94 | 5.04% |
| 2026-01-09 | 28.72 | 30.45 | 1.60 | 5.55% | 28.72 | 30.73 | 212964 | 63635.90 | 4.75% |
| 2026-01-08 | 28.28 | 28.85 | 0.48 | 1.69% | 28.23 | 28.89 | 83047 | 23799.24 | 1.85% |
| 2026-01-07 | 28.33 | 28.37 | -0.03 | -0.11% | 28.19 | 28.68 | 56891 | 16144.20 | 1.27% |
| 2026-01-06 | 28.25 | 28.40 | 0.16 | 0.57% | 28.16 | 28.47 | 71735 | 20316.37 | 1.60% |
| 2026-01-05 | 27.64 | 28.24 | -0.39 | -1.36% | 27.57 | 28.56 | 101737 | 28652.52 | 2.27% |
| 2025-12-31 | 29.00 | 28.63 | -0.56 | -1.92% | 28.55 | 29.19 | 94166 | 27091.88 | 2.10% |
| 2025-12-30 | 29.43 | 29.19 | 0.04 | 0.14% | 29.02 | 29.89 | 112852 | 33196.58 | 2.52% |
| 2025-12-29 | 28.99 | 29.15 | 0.12 | 0.41% | 28.92 | 29.48 | 63630 | 18585.31 | 1.42% |
| 2025-12-26 | 28.86 | 29.03 | -0.17 | -0.58% | 28.52 | 29.23 | 73003 | 21037.46 | 1.63% |
| 2025-12-25 | 28.35 | 29.20 | 0.86 | 3.03% | 28.29 | 29.58 | 100746 | 29233.15 | 2.25% |
| 2025-12-24 | 28.18 | 28.34 | 0.11 | 0.39% | 28.04 | 28.36 | 39380 | 11133.37 | 0.88% |
| 2025-12-23 | 28.05 | 28.23 | 0.13 | 0.46% | 27.93 | 28.48 | 49838 | 14075.23 | 1.11% |
| 2025-12-22 | 28.04 | 28.10 | 0.06 | 0.21% | 27.90 | 28.19 | 35243 | 9895.41 | 0.79% |
| 2025-12-19 | 28.00 | 28.04 | 0.16 | 0.57% | 27.51 | 28.18 | 52918 | 14750.80 | 1.18% |
| 2025-12-18 | 28.00 | 27.88 | -0.27 | -0.96% | 27.88 | 28.37 | 48241 | 13556.09 | 1.08% |
| 2025-12-17 | 27.56 | 28.15 | 0.51 | 1.85% | 27.54 | 28.17 | 49985 | 13934.89 | 1.12% |
| 2025-12-16 | 28.51 | 27.64 | -0.87 | -3.05% | 27.50 | 28.52 | 72567 | 20175.88 | 1.62% |
| 2025-12-15 | 28.72 | 28.51 | -0.79 | -2.70% | 28.36 | 29.00 | 77298 | 22113.62 | 1.72% |
| 2025-12-12 | 28.20 | 29.30 | 0.77 | 2.70% | 28.20 | 30.49 | 152259 | 45177.66 | 3.40% |
| 2025-12-11 | 29.17 | 28.53 | -0.56 | -1.93% | 28.42 | 29.50 | 92957 | 26930.66 | 2.07% |
| 2025-12-10 | 28.66 | 29.09 | 0.28 | 0.97% | 28.48 | 29.41 | 96806 | 28172.12 | 2.16% |
| 2025-12-09 | 28.70 | 28.81 | 0.07 | 0.24% | 28.66 | 29.24 | 71939 | 20786.74 | 1.61% |
| 2025-12-08 | 28.63 | 28.74 | -0.18 | -0.62% | 28.60 | 29.08 | 71814 | 20666.01 | 1.60% |
| 2025-12-05 | 28.87 | 28.92 | -0.04 | -0.14% | 28.61 | 29.30 | 68878 | 19892.43 | 1.54% |
| 2025-12-04 | 28.67 | 28.96 | 0.09 | 0.31% | 28.64 | 29.31 | 74748 | 21698.11 | 1.67% |
| 2025-12-03 | 29.36 | 28.87 | -0.73 | -2.47% | 28.77 | 29.50 | 102983 | 29866.45 | 2.30% |
| 2025-12-02 | 30.59 | 29.60 | -1.46 | -4.70% | 29.38 | 30.59 | 153281 | 45676.29 | 3.42% |
| 2025-12-01 | 33.60 | 31.06 | -0.62 | -1.96% | 30.84 | 33.60 | 232333 | 74179.41 | 5.18% |
| 2025-11-28 | 31.23 | 31.68 | 0.62 | 2.00% | 30.69 | 32.00 | 144790 | 45625.44 | 3.23% |
| 2025-11-27 | 33.59 | 31.06 | -2.36 | -7.06% | 30.87 | 33.60 | 198464 | 62476.30 | 4.43% |
| 2025-11-26 | 33.33 | 33.42 | 0.12 | 0.36% | 32.32 | 33.98 | 177639 | 59074.00 | 3.96% |
| 2025-11-25 | 32.80 | 33.30 | 0.89 | 2.75% | 32.80 | 34.64 | 273192 | 92298.37 | 6.10% |
| 2025-11-24 | 30.66 | 32.41 | 1.62 | 5.26% | 30.20 | 32.46 | 228849 | 72237.59 | 5.11% |
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。
