| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 12.36 | 12.55 | 0.27 | 2.20% | 12.30 | 13.00 | 259731 | 32749.36 | 7.43% |
| 2026-02-02 | 12.39 | 12.28 | 0.13 | 1.07% | 12.26 | 12.95 | 359729 | 45405.92 | 10.29% |
| 2026-01-30 | 11.48 | 12.15 | 0.59 | 5.10% | 11.25 | 12.68 | 397305 | 48366.76 | 11.37% |
| 2026-01-29 | 11.27 | 11.56 | 0.18 | 1.58% | 11.11 | 11.62 | 139540 | 16056.93 | 3.99% |
| 2026-01-28 | 11.36 | 11.38 | -0.04 | -0.35% | 11.25 | 11.60 | 99396 | 11373.98 | 2.84% |
| 2026-01-27 | 11.31 | 11.42 | -0.01 | -0.09% | 11.13 | 11.46 | 90855 | 10284.84 | 2.60% |
| 2026-01-26 | 11.34 | 11.43 | 0.09 | 0.79% | 11.16 | 11.46 | 105979 | 12012.20 | 3.03% |
| 2026-01-23 | 11.11 | 11.34 | 0.23 | 2.07% | 11.11 | 11.34 | 86951 | 9790.27 | 2.49% |
| 2026-01-22 | 10.95 | 11.11 | 0.19 | 1.74% | 10.87 | 11.17 | 75673 | 8380.71 | 2.17% |
| 2026-01-21 | 10.92 | 10.92 | -0.07 | -0.64% | 10.77 | 11.07 | 61644 | 6747.65 | 1.76% |
| 2026-01-20 | 11.00 | 10.99 | -0.01 | -0.09% | 10.86 | 11.30 | 72406 | 7973.70 | 2.07% |
| 2026-01-19 | 10.86 | 11.00 | 0.14 | 1.29% | 10.79 | 11.07 | 63845 | 7010.47 | 1.83% |
| 2026-01-16 | 11.11 | 10.86 | -0.31 | -2.78% | 10.76 | 11.15 | 99729 | 10876.11 | 2.85% |
| 2026-01-15 | 11.32 | 11.17 | -0.28 | -2.45% | 11.02 | 11.39 | 111443 | 12464.96 | 3.19% |
| 2026-01-14 | 11.32 | 11.45 | 0.04 | 0.35% | 11.20 | 11.58 | 190102 | 21704.89 | 5.44% |
| 2026-01-13 | 11.57 | 11.41 | -0.17 | -1.47% | 11.28 | 11.83 | 198101 | 22865.96 | 5.67% |
| 2026-01-12 | 11.30 | 11.58 | 0.33 | 2.93% | 11.18 | 11.60 | 235266 | 26843.72 | 6.73% |
| 2026-01-09 | 11.03 | 11.25 | 0.18 | 1.63% | 10.98 | 11.35 | 185544 | 20667.00 | 5.31% |
| 2026-01-08 | 10.94 | 11.07 | 0.13 | 1.19% | 10.83 | 11.23 | 142329 | 15706.85 | 4.07% |
| 2026-01-07 | 11.03 | 10.94 | -0.02 | -0.18% | 10.80 | 11.07 | 145302 | 15862.31 | 4.16% |
| 2026-01-06 | 10.99 | 10.96 | -0.03 | -0.27% | 10.78 | 11.01 | 146021 | 15946.92 | 4.18% |
| 2026-01-05 | 11.20 | 10.99 | -0.31 | -2.74% | 10.93 | 11.20 | 150655 | 16600.29 | 4.31% |
| 2025-12-31 | 11.47 | 11.30 | -0.32 | -2.75% | 11.10 | 11.47 | 240090 | 27091.17 | 6.87% |
| 2025-12-30 | 10.48 | 11.62 | 1.06 | 10.04% | 10.46 | 11.62 | 201713 | 22574.07 | 5.77% |
| 2025-12-29 | 10.53 | 10.56 | 0.05 | 0.48% | 10.46 | 10.75 | 77354 | 8203.43 | 2.21% |
| 2025-12-26 | 10.47 | 10.51 | 0.05 | 0.48% | 10.41 | 10.65 | 51653 | 5436.30 | 1.48% |
| 2025-12-25 | 10.36 | 10.46 | 0.10 | 0.97% | 10.27 | 10.52 | 51847 | 5396.94 | 1.48% |
| 2025-12-24 | 10.25 | 10.36 | 0.06 | 0.58% | 10.24 | 10.39 | 31283 | 3238.22 | 0.90% |
| 2025-12-23 | 10.30 | 10.30 | -0.06 | -0.58% | 10.19 | 10.41 | 39768 | 4088.45 | 1.14% |
| 2025-12-22 | 10.49 | 10.36 | -0.10 | -0.96% | 10.30 | 10.49 | 53568 | 5562.24 | 1.53% |
| 2025-12-19 | 10.31 | 10.46 | 0.11 | 1.06% | 10.16 | 10.54 | 76403 | 7904.22 | 2.19% |
| 2025-12-18 | 9.95 | 10.35 | 0.33 | 3.29% | 9.95 | 10.55 | 122829 | 12678.02 | 3.52% |
| 2025-12-17 | 10.00 | 10.02 | -0.03 | -0.30% | 9.76 | 10.07 | 70702 | 7014.44 | 2.02% |
| 2025-12-16 | 10.29 | 10.05 | -0.34 | -3.27% | 9.92 | 10.44 | 96204 | 9724.98 | 2.75% |
| 2025-12-15 | 10.51 | 10.39 | -0.26 | -2.44% | 10.28 | 10.58 | 85758 | 8935.03 | 2.45% |
| 2025-12-12 | 10.64 | 10.65 | -0.05 | -0.47% | 10.42 | 10.86 | 120961 | 12821.38 | 3.46% |
| 2025-12-11 | 11.20 | 10.70 | -0.45 | -4.04% | 10.68 | 11.79 | 187290 | 20724.73 | 5.36% |
| 2025-12-10 | 11.12 | 11.15 | 0.07 | 0.63% | 11.01 | 11.57 | 130770 | 14753.79 | 3.74% |
| 2025-12-09 | 11.43 | 11.08 | -0.18 | -1.60% | 11.03 | 11.88 | 135464 | 15315.44 | 3.88% |
| 2025-12-08 | 10.91 | 11.26 | 0.35 | 3.21% | 10.80 | 11.46 | 138692 | 15556.75 | 3.97% |
| 2025-12-05 | 11.26 | 10.91 | -0.35 | -3.11% | 10.90 | 11.32 | 131668 | 14528.07 | 3.77% |
| 2025-12-04 | 11.36 | 11.26 | -0.06 | -0.53% | 11.24 | 12.00 | 186372 | 21505.68 | 5.33% |
| 2025-12-03 | 11.74 | 11.32 | -0.31 | -2.67% | 11.18 | 11.74 | 109769 | 12448.07 | 3.14% |
| 2025-12-02 | 11.82 | 11.63 | -0.23 | -1.94% | 11.42 | 11.90 | 174527 | 20325.95 | 4.99% |
| 2025-12-01 | 12.00 | 11.86 | -0.01 | -0.08% | 11.80 | 12.49 | 298083 | 35946.66 | 8.53% |
| 2025-11-28 | 11.22 | 11.87 | 0.66 | 5.89% | 11.19 | 11.98 | 248988 | 28976.92 | 7.13% |
| 2025-11-27 | 11.67 | 11.21 | -0.46 | -3.94% | 11.19 | 11.75 | 173712 | 19709.32 | 4.97% |
| 2025-11-26 | 11.49 | 11.67 | 0.30 | 2.64% | 11.30 | 12.50 | 262391 | 31009.05 | 7.51% |
| 2025-11-25 | 11.00 | 11.37 | 0.37 | 3.36% | 11.00 | 11.65 | 124669 | 14230.87 | 3.57% |
| 2025-11-24 | 10.72 | 11.00 | 0.40 | 3.77% | 10.64 | 11.13 | 138103 | 15075.68 | 3.95% |
| 2025-11-21 | 10.76 | 10.60 | -0.27 | -2.48% | 10.50 | 11.06 | 92644 | 9939.06 | 2.65% |
| 2025-11-20 | 11.25 | 10.87 | -0.28 | -2.51% | 10.78 | 11.26 | 79620 | 8695.82 | 2.28% |
| 2025-11-19 | 11.43 | 11.15 | -0.33 | -2.87% | 11.08 | 11.50 | 96551 | 10834.79 | 2.76% |
| 2025-11-18 | 11.55 | 11.48 | -0.07 | -0.61% | 11.40 | 11.84 | 84347 | 9756.12 | 2.41% |
| 2025-11-17 | 11.54 | 11.55 | -0.03 | -0.26% | 11.30 | 11.64 | 110147 | 12665.30 | 3.15% |
| 2025-11-14 | 11.72 | 11.58 | -0.17 | -1.45% | 11.56 | 11.83 | 96670 | 11265.68 | 2.77% |
| 2025-11-13 | 11.66 | 11.75 | 0.11 | 0.95% | 11.51 | 12.00 | 115451 | 13570.21 | 3.30% |
| 2025-11-12 | 11.90 | 11.64 | -0.21 | -1.77% | 11.61 | 12.12 | 141976 | 16675.34 | 4.06% |
| 2025-11-11 | 11.60 | 11.85 | 0.23 | 1.98% | 11.46 | 11.96 | 165466 | 19484.18 | 4.74% |
| 2025-11-10 | 11.40 | 11.62 | 0.27 | 2.38% | 11.27 | 11.80 | 172336 | 20000.41 | 4.93% |
| 2025-11-07 | 11.31 | 11.35 | 0.04 | 0.35% | 11.25 | 11.72 | 157947 | 18010.17 | 4.52% |
| 2025-11-06 | 11.63 | 11.31 | -0.41 | -3.50% | 11.25 | 11.67 | 212561 | 24237.19 | 6.08% |
| 2025-11-05 | 11.14 | 11.72 | 0.35 | 3.08% | 11.12 | 11.94 | 306441 | 35620.25 | 8.77% |
| 2025-11-04 | 11.05 | 11.37 | 0.31 | 2.80% | 10.79 | 11.53 | 237237 | 26780.32 | 6.79% |
| 2025-11-03 | 10.82 | 11.06 | 0.28 | 2.60% | 10.77 | 11.11 | 110847 | 12193.03 | 3.17% |
| 2025-10-31 | 10.50 | 10.78 | 0.22 | 2.08% | 10.46 | 10.87 | 90623 | 9742.89 | 2.59% |
| 2025-10-30 | 10.68 | 10.56 | -0.12 | -1.12% | 10.54 | 10.77 | 62131 | 6612.79 | 1.78% |
| 2025-10-29 | 10.71 | 10.68 | -0.08 | -0.74% | 10.50 | 10.73 | 76105 | 8084.35 | 2.18% |
| 2025-10-28 | 10.65 | 10.76 | 0.06 | 0.56% | 10.61 | 10.80 | 67041 | 7187.75 | 1.92% |
| 2025-10-27 | 10.71 | 10.70 | 0.09 | 0.85% | 10.55 | 10.78 | 85942 | 9168.00 | 2.46% |
| 2025-10-24 | 10.69 | 10.61 | -0.12 | -1.12% | 10.54 | 10.73 | 105173 | 11177.85 | 3.01% |
| 2025-10-23 | 10.52 | 10.73 | 0.21 | 2.00% | 10.37 | 10.76 | 135166 | 14348.08 | 3.87% |
| 2025-10-22 | 10.43 | 10.52 | 0.06 | 0.57% | 10.37 | 10.67 | 82974 | 8755.19 | 2.37% |
| 2025-10-21 | 10.25 | 10.46 | 0.17 | 1.65% | 10.15 | 10.48 | 90910 | 9437.06 | 2.60% |
| 2025-10-20 | 10.18 | 10.29 | 0.31 | 3.11% | 10.07 | 10.29 | 86039 | 8772.31 | 2.46% |
| 2025-10-17 | 10.11 | 9.98 | -0.13 | -1.29% | 9.94 | 10.22 | 70817 | 7151.24 | 2.03% |
| 2025-10-16 | 10.23 | 10.11 | -0.10 | -0.98% | 10.09 | 10.36 | 70508 | 7202.37 | 2.02% |
| 2025-10-15 | 10.06 | 10.21 | 0.22 | 2.20% | 10.03 | 10.24 | 95329 | 9689.26 | 2.73% |
| 2025-10-14 | 10.19 | 9.99 | -0.10 | -0.99% | 9.94 | 10.28 | 101291 | 10229.79 | 2.90% |
| 2025-10-13 | 9.70 | 10.09 | -0.02 | -0.20% | 9.66 | 10.11 | 99464 | 9911.22 | 2.85% |
金逸影视(002905)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。
