| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.65 | 15.53 | -0.10 | -0.64% | 15.32 | 15.68 | 45514 | 7050.55 | 0.72% |
| 2025-12-16 | 16.30 | 15.63 | -0.68 | -4.17% | 15.58 | 16.30 | 43309 | 6838.02 | 0.68% |
| 2025-12-15 | 16.38 | 16.31 | -0.19 | -1.15% | 16.20 | 16.52 | 29691 | 4861.70 | 0.47% |
| 2025-12-12 | 16.38 | 16.50 | 0.11 | 0.67% | 16.29 | 16.81 | 47814 | 7891.71 | 0.75% |
| 2025-12-11 | 17.10 | 16.39 | -0.61 | -3.59% | 16.38 | 17.40 | 72591 | 12181.68 | 1.14% |
| 2025-12-10 | 16.60 | 17.00 | 0.32 | 1.92% | 16.52 | 17.10 | 63702 | 10773.07 | 1.00% |
| 2025-12-09 | 16.50 | 16.68 | 0.19 | 1.15% | 16.43 | 16.95 | 54038 | 9035.84 | 0.85% |
| 2025-12-08 | 16.44 | 16.49 | -0.04 | -0.24% | 16.33 | 16.66 | 39938 | 6588.55 | 0.63% |
| 2025-12-05 | 16.63 | 16.53 | -0.06 | -0.36% | 16.38 | 16.78 | 39890 | 6593.44 | 0.63% |
| 2025-12-04 | 16.60 | 16.59 | -0.03 | -0.18% | 16.47 | 16.85 | 35389 | 5897.17 | 0.56% |
| 2025-12-03 | 17.07 | 16.62 | -0.45 | -2.64% | 16.45 | 17.07 | 46199 | 7696.97 | 0.73% |
| 2025-12-02 | 17.20 | 17.07 | -0.16 | -0.93% | 16.92 | 17.37 | 78106 | 13327.57 | 1.23% |
| 2025-12-01 | 17.53 | 17.23 | 0.31 | 1.83% | 17.01 | 17.64 | 149549 | 25918.48 | 2.36% |
| 2025-11-28 | 16.50 | 16.92 | 0.43 | 2.61% | 16.41 | 16.96 | 53977 | 9033.21 | 0.85% |
| 2025-11-27 | 16.72 | 16.49 | -0.22 | -1.32% | 16.45 | 16.85 | 44282 | 7340.89 | 0.70% |
| 2025-11-26 | 16.60 | 16.71 | 0.07 | 0.42% | 16.60 | 17.51 | 79020 | 13389.43 | 1.25% |
| 2025-11-25 | 16.23 | 16.64 | 0.36 | 2.21% | 16.21 | 16.84 | 54645 | 9107.09 | 0.86% |
| 2025-11-24 | 15.88 | 16.28 | 0.58 | 3.69% | 15.75 | 16.34 | 48558 | 7800.26 | 0.77% |
| 2025-11-21 | 16.05 | 15.84 | -0.30 | -1.86% | 15.68 | 16.35 | 41185 | 6572.10 | 0.65% |
| 2025-11-20 | 16.26 | 16.14 | -0.22 | -1.34% | 16.06 | 16.49 | 32580 | 5268.20 | 0.51% |
| 2025-11-19 | 16.78 | 16.36 | -0.43 | -2.56% | 16.29 | 16.82 | 39970 | 6581.06 | 0.63% |
| 2025-11-18 | 16.81 | 16.79 | 0.00 | 0.00% | 16.58 | 16.96 | 37436 | 6264.31 | 0.59% |
| 2025-11-17 | 16.60 | 16.79 | 0.24 | 1.45% | 16.30 | 16.82 | 36925 | 6139.36 | 0.58% |
| 2025-11-14 | 17.08 | 16.55 | -0.29 | -1.72% | 16.55 | 17.10 | 44428 | 7457.45 | 0.70% |
| 2025-11-13 | 16.47 | 16.84 | 0.27 | 1.63% | 16.47 | 16.96 | 38414 | 6449.78 | 0.61% |
| 2025-11-12 | 16.87 | 16.57 | -0.06 | -0.36% | 16.38 | 16.87 | 41004 | 6793.68 | 0.65% |
| 2025-11-11 | 16.52 | 16.63 | 0.11 | 0.67% | 16.38 | 16.70 | 41694 | 6910.27 | 0.66% |
| 2025-11-10 | 16.25 | 16.52 | 0.24 | 1.47% | 16.23 | 16.64 | 44868 | 7391.21 | 0.71% |
| 2025-11-07 | 16.29 | 16.28 | -0.02 | -0.12% | 16.21 | 16.62 | 37270 | 6109.41 | 0.59% |
| 2025-11-06 | 16.31 | 16.30 | -0.23 | -1.39% | 16.28 | 16.60 | 50312 | 8242.35 | 0.79% |
| 2025-11-05 | 16.16 | 16.53 | 0.34 | 2.10% | 16.05 | 16.74 | 69941 | 11511.58 | 1.10% |
| 2025-11-04 | 16.27 | 16.19 | -0.08 | -0.49% | 16.01 | 16.38 | 43170 | 6997.68 | 0.68% |
| 2025-11-03 | 16.04 | 16.27 | 0.39 | 2.46% | 15.91 | 16.35 | 64689 | 10448.24 | 1.02% |
| 2025-10-31 | 15.45 | 15.88 | 0.42 | 2.72% | 15.45 | 16.00 | 65116 | 10324.46 | 1.03% |
| 2025-10-30 | 15.80 | 15.46 | -0.33 | -2.09% | 15.44 | 15.80 | 41346 | 6433.16 | 0.65% |
| 2025-10-29 | 15.78 | 15.79 | -0.14 | -0.88% | 15.61 | 15.92 | 37749 | 5942.34 | 0.60% |
| 2025-10-28 | 15.77 | 15.93 | 0.15 | 0.95% | 15.68 | 16.12 | 44228 | 7043.65 | 0.70% |
| 2025-10-27 | 16.01 | 15.78 | -0.21 | -1.31% | 15.58 | 16.01 | 68995 | 10904.12 | 1.09% |
| 2025-10-24 | 15.96 | 15.99 | -0.13 | -0.81% | 15.89 | 16.35 | 100448 | 16146.66 | 1.58% |
| 2025-10-23 | 16.41 | 16.12 | -0.33 | -2.01% | 15.42 | 16.44 | 156223 | 24690.75 | 2.46% |
| 2025-10-22 | 15.62 | 16.45 | 0.92 | 5.92% | 15.58 | 16.59 | 152211 | 24717.41 | 2.40% |
| 2025-10-21 | 15.09 | 15.53 | 0.44 | 2.92% | 15.03 | 15.57 | 72491 | 11153.16 | 1.14% |
| 2025-10-20 | 15.13 | 15.09 | 0.32 | 2.17% | 14.87 | 15.13 | 45509 | 6843.73 | 0.72% |
| 2025-10-17 | 14.92 | 14.77 | -0.17 | -1.14% | 14.76 | 15.04 | 41826 | 6221.73 | 0.66% |
| 2025-10-16 | 15.06 | 14.94 | -0.17 | -1.13% | 14.94 | 15.14 | 41645 | 6260.29 | 0.66% |
| 2025-10-15 | 14.98 | 15.11 | 0.16 | 1.07% | 14.81 | 15.13 | 53272 | 8016.23 | 0.84% |
| 2025-10-14 | 15.20 | 14.95 | -0.12 | -0.80% | 14.90 | 15.24 | 72451 | 10931.40 | 1.14% |
| 2025-10-13 | 14.65 | 15.07 | -0.25 | -1.63% | 14.59 | 15.08 | 90274 | 13436.64 | 1.42% |
| 2025-10-10 | 16.08 | 15.32 | -1.20 | -7.26% | 15.32 | 16.25 | 207516 | 32244.50 | 3.27% |
| 2025-10-09 | 16.91 | 16.52 | -1.84 | -10.02% | 16.52 | 17.08 | 78933 | 13131.48 | 1.24% |
| 2025-09-30 | 16.61 | 18.36 | 1.67 | 10.01% | 16.61 | 18.36 | 187264 | 32918.11 | 2.95% |
| 2025-09-29 | 16.39 | 16.69 | 0.78 | 4.90% | 16.30 | 17.03 | 147661 | 24614.75 | 2.33% |
| 2025-09-26 | 16.11 | 15.91 | -0.25 | -1.55% | 15.83 | 16.20 | 56650 | 9053.22 | 0.89% |
| 2025-09-25 | 16.01 | 16.16 | 0.07 | 0.44% | 15.99 | 16.37 | 68819 | 11151.52 | 1.09% |
| 2025-09-24 | 15.99 | 16.09 | 0.04 | 0.25% | 15.72 | 16.41 | 66065 | 10678.68 | 1.04% |
| 2025-09-23 | 16.63 | 16.05 | -0.59 | -3.55% | 15.72 | 16.63 | 88792 | 14269.35 | 1.40% |
| 2025-09-22 | 17.68 | 16.64 | -1.32 | -7.35% | 16.45 | 17.75 | 136766 | 23019.23 | 2.16% |
| 2025-09-19 | 17.39 | 17.96 | 0.57 | 3.28% | 16.84 | 18.06 | 162263 | 28601.45 | 2.56% |
| 2025-09-18 | 18.18 | 17.39 | -0.77 | -4.24% | 17.23 | 18.28 | 94997 | 16784.57 | 1.50% |
| 2025-09-17 | 18.27 | 18.16 | -0.11 | -0.60% | 17.93 | 18.27 | 71344 | 12904.24 | 1.12% |
| 2025-09-16 | 18.68 | 18.27 | -0.41 | -2.19% | 18.05 | 18.77 | 123076 | 22536.35 | 1.94% |
| 2025-09-15 | 18.09 | 18.68 | 0.73 | 4.07% | 18.01 | 19.15 | 166299 | 30886.66 | 2.62% |
| 2025-09-12 | 17.95 | 17.95 | 0.08 | 0.45% | 17.69 | 18.09 | 98211 | 17559.33 | 1.55% |
| 2025-09-11 | 17.74 | 17.87 | 0.13 | 0.73% | 17.26 | 17.90 | 104613 | 18527.84 | 1.65% |
| 2025-09-10 | 17.37 | 17.74 | 0.38 | 2.19% | 17.30 | 18.10 | 121212 | 21544.78 | 1.91% |
| 2025-09-09 | 17.15 | 17.36 | 0.16 | 0.93% | 17.01 | 17.75 | 121641 | 21219.46 | 1.92% |
| 2025-09-08 | 16.80 | 17.20 | 0.34 | 2.02% | 16.68 | 17.36 | 123596 | 21143.34 | 1.95% |
| 2025-09-05 | 15.98 | 16.86 | 1.01 | 6.37% | 15.92 | 16.97 | 124321 | 20597.67 | 1.96% |
| 2025-09-04 | 15.76 | 15.85 | 0.10 | 0.63% | 15.57 | 15.94 | 35399 | 5589.98 | 0.56% |
| 2025-09-03 | 15.99 | 15.75 | -0.24 | -1.50% | 15.70 | 16.25 | 41215 | 6582.25 | 0.65% |
| 2025-09-02 | 16.54 | 15.99 | -0.63 | -3.79% | 15.90 | 16.59 | 56538 | 9109.07 | 0.89% |
| 2025-09-01 | 16.36 | 16.62 | 0.12 | 0.73% | 16.32 | 16.77 | 43830 | 7274.10 | 0.69% |
| 2025-08-29 | 16.62 | 16.50 | -0.17 | -1.02% | 16.47 | 16.84 | 50925 | 8456.93 | 0.80% |
| 2025-08-28 | 16.76 | 16.67 | -0.12 | -0.71% | 16.34 | 17.03 | 62823 | 10492.74 | 0.99% |
| 2025-08-27 | 17.05 | 16.79 | -0.37 | -2.16% | 16.79 | 17.40 | 73784 | 12642.63 | 1.16% |
| 2025-08-26 | 17.04 | 17.16 | 0.10 | 0.59% | 16.95 | 17.35 | 61253 | 10518.61 | 0.97% |
| 2025-08-25 | 17.18 | 17.06 | -0.12 | -0.70% | 16.98 | 17.21 | 66460 | 11345.81 | 1.05% |
| 2025-08-22 | 17.15 | 17.18 | 0.00 | 0.00% | 17.00 | 17.23 | 59899 | 10247.48 | 0.94% |
| 2025-08-21 | 17.23 | 17.18 | -0.13 | -0.75% | 17.04 | 17.46 | 63581 | 10956.81 | 1.00% |
| 2025-08-20 | 17.35 | 17.31 | -0.13 | -0.75% | 16.87 | 17.36 | 90325 | 15427.50 | 1.42% |
横店影视(603103)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。
