| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-03 | 24.49 | 24.31 | -0.22 | -0.90% | 23.88 | 24.64 | 60357 | 14658.46 | 1.35% |
| 2025-02-28 | 25.37 | 24.53 | -1.13 | -4.40% | 24.46 | 25.96 | 74276 | 18640.03 | 1.66% |
| 2025-02-27 | 25.50 | 25.66 | -0.01 | -0.04% | 25.31 | 25.94 | 69689 | 17861.89 | 1.55% |
| 2025-02-26 | 25.74 | 25.67 | 0.07 | 0.27% | 25.32 | 25.86 | 72325 | 18483.75 | 1.61% |
| 2025-02-25 | 26.18 | 25.60 | -1.00 | -3.76% | 25.52 | 26.20 | 110308 | 28439.25 | 2.46% |
| 2025-02-24 | 26.00 | 26.60 | 0.02 | 0.08% | 26.00 | 27.85 | 178939 | 48593.97 | 3.99% |
| 2025-02-21 | 25.50 | 26.58 | 1.07 | 4.19% | 24.88 | 27.00 | 171622 | 44651.52 | 3.83% |
| 2025-02-20 | 26.00 | 25.51 | -0.38 | -1.47% | 25.40 | 26.12 | 60823 | 15548.34 | 1.36% |
| 2025-02-19 | 25.32 | 25.89 | 0.58 | 2.29% | 25.16 | 26.35 | 80292 | 20730.82 | 1.79% |
| 2025-02-18 | 26.05 | 25.31 | -0.89 | -3.40% | 25.18 | 26.16 | 84254 | 21579.77 | 1.88% |
| 2025-02-17 | 26.90 | 26.20 | -1.23 | -4.48% | 25.85 | 27.25 | 159525 | 41773.70 | 3.56% |
| 2025-02-14 | 28.40 | 27.43 | -1.57 | -5.41% | 26.80 | 28.47 | 197460 | 54031.09 | 4.41% |
| 2025-02-13 | 27.65 | 29.00 | 1.40 | 5.07% | 26.57 | 29.68 | 253828 | 71878.75 | 5.66% |
| 2025-02-12 | 27.57 | 27.60 | 0.07 | 0.25% | 27.31 | 29.29 | 202396 | 57119.51 | 4.52% |
| 2025-02-11 | 26.92 | 27.53 | 0.56 | 2.08% | 26.49 | 28.30 | 142323 | 38716.93 | 3.18% |
| 2025-02-10 | 26.00 | 26.97 | 1.02 | 3.93% | 25.94 | 27.46 | 152681 | 40812.79 | 3.41% |
| 2025-02-07 | 26.80 | 25.95 | -1.22 | -4.49% | 25.87 | 26.99 | 153849 | 40366.31 | 3.43% |
| 2025-02-06 | 25.64 | 27.17 | 1.28 | 4.94% | 25.55 | 27.80 | 173839 | 46819.90 | 3.88% |
| 2025-02-05 | 26.50 | 25.89 | -0.21 | -0.80% | 24.89 | 26.72 | 143694 | 37135.82 | 3.21% |
| 2025-01-27 | 26.36 | 26.10 | 0.12 | 0.46% | 25.82 | 26.48 | 93245 | 24431.62 | 2.08% |
| 2025-01-24 | 25.05 | 25.98 | 1.00 | 4.00% | 24.80 | 26.18 | 121897 | 31269.08 | 2.72% |
| 2025-01-23 | 25.44 | 24.98 | -0.21 | -0.83% | 24.98 | 25.62 | 62242 | 15722.96 | 1.39% |
| 2025-01-22 | 25.42 | 25.19 | -0.48 | -1.87% | 24.93 | 25.60 | 56564 | 14267.22 | 1.26% |
| 2025-01-21 | 25.54 | 25.67 | 0.35 | 1.38% | 25.11 | 26.01 | 87543 | 22360.92 | 1.95% |
| 2025-01-20 | 25.53 | 25.32 | 0.34 | 1.36% | 25.01 | 25.91 | 108897 | 27819.45 | 2.43% |
| 2025-01-17 | 24.19 | 24.98 | 0.80 | 3.31% | 23.78 | 25.17 | 90398 | 22344.93 | 2.02% |
| 2025-01-16 | 24.00 | 24.18 | 0.06 | 0.25% | 24.00 | 25.04 | 78595 | 19206.60 | 1.75% |
| 2025-01-15 | 23.95 | 24.12 | 0.18 | 0.75% | 23.71 | 24.75 | 76299 | 18498.01 | 1.70% |
| 2025-01-14 | 23.12 | 23.94 | 1.05 | 4.59% | 22.81 | 23.94 | 70431 | 16590.35 | 1.57% |
| 2025-01-13 | 22.42 | 22.89 | 0.10 | 0.44% | 22.23 | 23.28 | 46674 | 10646.48 | 1.04% |
| 2025-01-10 | 23.82 | 22.79 | -1.26 | -5.24% | 22.78 | 24.37 | 76954 | 18054.59 | 1.72% |
| 2025-01-09 | 23.40 | 24.05 | 0.50 | 2.12% | 23.28 | 24.20 | 61999 | 14807.71 | 1.38% |
| 2025-01-08 | 23.09 | 23.55 | 0.40 | 1.73% | 22.78 | 23.76 | 74469 | 17374.00 | 1.66% |
| 2025-01-07 | 23.15 | 23.15 | 0.12 | 0.52% | 22.60 | 23.25 | 48495 | 11111.14 | 1.08% |
| 2025-01-06 | 23.28 | 23.03 | -0.24 | -1.03% | 22.66 | 23.55 | 48437 | 11201.77 | 1.08% |
| 2025-01-03 | 24.42 | 23.27 | -1.12 | -4.59% | 23.24 | 24.44 | 64523 | 15277.91 | 1.44% |
| 2025-01-02 | 24.60 | 24.39 | -0.31 | -1.26% | 24.16 | 25.40 | 63024 | 15587.01 | 1.41% |
| 2024-12-31 | 25.72 | 24.70 | -1.02 | -3.97% | 24.49 | 25.96 | 87468 | 21888.87 | 1.95% |
| 2024-12-30 | 25.50 | 25.72 | 0.12 | 0.47% | 25.17 | 26.10 | 47983 | 12325.82 | 1.07% |
| 2024-12-27 | 25.20 | 25.60 | 0.40 | 1.59% | 24.72 | 25.90 | 85613 | 21840.53 | 1.91% |
| 2024-12-26 | 25.18 | 25.20 | 0.05 | 0.20% | 25.05 | 25.66 | 73794 | 18649.99 | 1.65% |
| 2024-12-25 | 25.84 | 25.15 | -0.69 | -2.67% | 24.86 | 25.84 | 64019 | 16161.61 | 1.43% |
| 2024-12-24 | 26.30 | 25.84 | -0.41 | -1.56% | 25.43 | 26.45 | 70573 | 18167.12 | 1.57% |
| 2024-12-23 | 26.57 | 26.25 | -0.61 | -2.27% | 26.03 | 27.19 | 88027 | 23340.94 | 1.96% |
| 2024-12-20 | 26.85 | 26.86 | -0.52 | -1.90% | 26.49 | 27.30 | 90923 | 24435.37 | 2.03% |
| 2024-12-19 | 26.51 | 27.48 | 0.68 | 2.54% | 26.30 | 27.77 | 120580 | 32847.39 | 2.69% |
| 2024-12-18 | 26.20 | 26.80 | 0.45 | 1.71% | 25.81 | 27.19 | 104969 | 27975.68 | 2.34% |
| 2024-12-17 | 27.44 | 26.35 | -1.51 | -5.42% | 25.71 | 27.49 | 155622 | 41138.92 | 3.47% |
| 2024-12-16 | 29.29 | 27.86 | -1.61 | -5.46% | 27.13 | 29.31 | 274893 | 76280.77 | 6.13% |
| 2024-12-13 | 27.40 | 29.47 | 1.81 | 6.54% | 27.32 | 30.14 | 313679 | 91640.28 | 7.00% |
| 2024-12-12 | 28.37 | 27.66 | -0.19 | -0.68% | 27.00 | 28.61 | 149507 | 41182.52 | 3.34% |
| 2024-12-11 | 27.72 | 27.85 | -0.13 | -0.46% | 27.57 | 28.55 | 135311 | 37864.80 | 3.02% |
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。
