| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 32.43 | 32.53 | 0.08 | 0.25% | 32.34 | 32.67 | 81737 | 26562.42 | 1.82% |
| 2025-08-21 | 33.00 | 32.45 | -0.60 | -1.82% | 32.22 | 33.06 | 115502 | 37656.44 | 2.58% |
| 2025-08-20 | 32.91 | 33.05 | -0.18 | -0.54% | 32.30 | 33.05 | 125296 | 40945.27 | 2.80% |
| 2025-08-19 | 34.00 | 33.23 | -1.05 | -3.06% | 33.06 | 34.08 | 185277 | 61896.14 | 4.13% |
| 2025-08-18 | 34.45 | 34.28 | -0.17 | -0.49% | 34.11 | 35.35 | 192774 | 66714.04 | 4.30% |
| 2025-08-15 | 33.71 | 34.45 | 0.75 | 2.23% | 33.20 | 34.69 | 139214 | 47511.39 | 3.11% |
| 2025-08-14 | 35.00 | 33.70 | -1.30 | -3.71% | 33.63 | 35.29 | 186875 | 64309.26 | 4.17% |
| 2025-08-13 | 35.58 | 35.00 | -1.77 | -4.81% | 34.80 | 35.79 | 239933 | 84504.76 | 5.35% |
| 2025-08-12 | 37.30 | 36.77 | -0.70 | -1.87% | 36.60 | 38.50 | 221158 | 82807.26 | 4.93% |
| 2025-08-11 | 37.24 | 37.47 | 0.96 | 2.63% | 37.24 | 38.91 | 309025 | 117017.20 | 6.89% |
| 2025-08-08 | 35.40 | 36.51 | 1.12 | 3.16% | 35.04 | 37.11 | 260843 | 94743.84 | 5.82% |
| 2025-08-07 | 35.00 | 35.39 | 0.41 | 1.17% | 34.74 | 36.60 | 262655 | 93826.38 | 5.86% |
| 2025-08-06 | 33.55 | 34.98 | 0.57 | 1.66% | 32.50 | 35.50 | 327962 | 110264.64 | 7.32% |
| 2025-08-05 | 37.10 | 34.41 | -1.98 | -5.44% | 34.34 | 37.10 | 268702 | 94510.74 | 6.00% |
| 2025-08-04 | 36.91 | 36.39 | -3.11 | -7.87% | 35.60 | 38.38 | 352443 | 129929.14 | 7.86% |
| 2025-08-01 | 38.98 | 39.50 | 1.78 | 4.72% | 36.14 | 39.99 | 311875 | 119153.68 | 6.96% |
| 2025-07-31 | 36.31 | 37.72 | 1.68 | 4.66% | 35.97 | 38.28 | 326169 | 120195.91 | 7.28% |
| 2025-07-30 | 34.07 | 36.04 | 2.28 | 6.75% | 33.66 | 37.05 | 269030 | 94102.67 | 6.00% |
| 2025-07-29 | 36.00 | 33.76 | -2.56 | -7.05% | 33.33 | 36.29 | 282598 | 97015.50 | 6.31% |
| 2025-07-28 | 34.00 | 36.32 | 3.25 | 9.83% | 33.25 | 36.38 | 355863 | 123810.51 | 7.94% |
| 2025-07-25 | 31.35 | 33.07 | 1.77 | 5.65% | 31.03 | 34.43 | 272713 | 89613.51 | 6.08% |
| 2025-07-24 | 31.58 | 31.30 | 0.28 | 0.90% | 30.77 | 31.58 | 130654 | 40703.90 | 2.92% |
| 2025-07-23 | 30.75 | 31.02 | 0.37 | 1.21% | 30.75 | 31.64 | 104531 | 32538.04 | 2.33% |
| 2025-07-22 | 30.91 | 30.65 | 0.11 | 0.36% | 30.45 | 31.60 | 127529 | 39402.88 | 2.85% |
| 2025-07-21 | 30.20 | 30.54 | 0.60 | 2.00% | 30.20 | 31.65 | 192122 | 59760.61 | 4.29% |
| 2025-07-18 | 29.34 | 29.94 | 0.60 | 2.04% | 29.34 | 30.79 | 142940 | 43047.04 | 3.19% |
| 2025-07-17 | 28.98 | 29.34 | 0.27 | 0.93% | 28.68 | 29.45 | 70801 | 20657.10 | 1.58% |
| 2025-07-16 | 28.29 | 29.07 | 0.67 | 2.36% | 28.15 | 29.25 | 94079 | 27218.07 | 2.10% |
| 2025-07-15 | 28.25 | 28.40 | 0.25 | 0.89% | 28.00 | 28.45 | 57467 | 16241.42 | 1.28% |
| 2025-07-14 | 28.25 | 28.15 | -0.11 | -0.39% | 27.80 | 28.49 | 54825 | 15386.45 | 1.22% |
| 2025-07-11 | 28.30 | 28.26 | -0.04 | -0.14% | 27.85 | 28.40 | 56131 | 15787.92 | 1.25% |
| 2025-07-10 | 28.09 | 28.30 | 0.23 | 0.82% | 27.90 | 28.58 | 80310 | 22677.40 | 1.79% |
| 2025-07-09 | 27.80 | 28.07 | 0.06 | 0.21% | 27.71 | 28.50 | 74983 | 21116.56 | 1.67% |
| 2025-07-08 | 27.61 | 28.01 | 0.40 | 1.45% | 27.37 | 28.66 | 78078 | 21819.43 | 1.74% |
| 2025-07-07 | 27.30 | 27.61 | 0.32 | 1.17% | 27.13 | 27.64 | 60819 | 16678.93 | 1.36% |
| 2025-07-04 | 27.90 | 27.29 | -0.72 | -2.57% | 27.10 | 27.93 | 105250 | 28799.72 | 2.35% |
| 2025-07-03 | 29.05 | 28.01 | -1.00 | -3.45% | 27.93 | 29.32 | 108252 | 30584.69 | 2.42% |
| 2025-07-02 | 29.75 | 29.01 | -0.74 | -2.49% | 28.71 | 29.76 | 58473 | 17035.58 | 1.30% |
| 2025-07-01 | 29.65 | 29.75 | 0.11 | 0.37% | 29.31 | 29.88 | 45088 | 13332.75 | 1.01% |
| 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% |
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。
