| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-19 | 17.30 | 17.44 | 0.18 | 1.04% | 17.12 | 17.74 | 127882 | 22371.75 | 2.02% |
| 2025-08-18 | 16.50 | 17.26 | 0.84 | 5.12% | 16.48 | 17.70 | 176196 | 30376.26 | 2.78% |
| 2025-08-15 | 16.37 | 16.42 | 0.03 | 0.18% | 16.21 | 16.49 | 58097 | 9489.26 | 0.92% |
| 2025-08-14 | 17.00 | 16.39 | -0.45 | -2.67% | 16.38 | 17.00 | 64751 | 10786.44 | 1.02% |
| 2025-08-13 | 16.77 | 16.84 | 0.09 | 0.54% | 16.66 | 17.03 | 61549 | 10379.31 | 0.97% |
| 2025-08-12 | 16.67 | 16.75 | 0.04 | 0.24% | 16.64 | 16.79 | 41277 | 6907.56 | 0.65% |
| 2025-08-11 | 16.75 | 16.71 | 0.00 | 0.00% | 16.50 | 16.84 | 54624 | 9123.58 | 0.86% |
| 2025-08-08 | 17.05 | 16.71 | -0.34 | -1.99% | 16.70 | 17.05 | 66923 | 11246.95 | 1.06% |
| 2025-08-07 | 16.81 | 17.05 | 0.23 | 1.37% | 16.80 | 17.14 | 80572 | 13674.22 | 1.27% |
| 2025-08-06 | 16.80 | 16.82 | -0.04 | -0.24% | 16.63 | 16.86 | 62983 | 10551.06 | 0.99% |
| 2025-08-05 | 16.80 | 16.86 | 0.01 | 0.06% | 16.65 | 16.88 | 58219 | 9754.32 | 0.92% |
| 2025-08-04 | 17.27 | 16.85 | -0.07 | -0.41% | 16.60 | 17.32 | 80421 | 13524.40 | 1.27% |
| 2025-08-01 | 17.05 | 16.92 | -0.23 | -1.34% | 16.70 | 17.24 | 84021 | 14202.00 | 1.32% |
| 2025-07-31 | 17.52 | 17.15 | -0.58 | -3.27% | 17.07 | 17.78 | 127746 | 22093.96 | 2.01% |
| 2025-07-30 | 17.67 | 17.73 | 0.30 | 1.72% | 17.48 | 18.18 | 176227 | 31406.91 | 2.78% |
| 2025-07-29 | 18.14 | 17.43 | -0.71 | -3.91% | 17.19 | 18.26 | 170734 | 29921.36 | 2.69% |
| 2025-07-28 | 17.74 | 18.14 | 1.06 | 6.21% | 17.59 | 18.79 | 256077 | 46437.69 | 4.04% |
| 2025-07-25 | 17.22 | 17.08 | -0.14 | -0.81% | 16.94 | 17.36 | 80551 | 13771.79 | 1.27% |
| 2025-07-24 | 16.78 | 17.22 | 0.38 | 2.26% | 16.78 | 17.34 | 111574 | 19135.64 | 1.76% |
| 2025-07-23 | 17.00 | 16.84 | -0.21 | -1.23% | 16.77 | 17.22 | 89242 | 15126.79 | 1.41% |
| 2025-07-22 | 17.28 | 17.05 | -0.32 | -1.84% | 16.98 | 17.59 | 103369 | 17754.02 | 1.63% |
| 2025-07-21 | 17.30 | 17.37 | -0.11 | -0.63% | 17.22 | 17.48 | 100822 | 17485.50 | 1.59% |
| 2025-07-18 | 17.91 | 17.48 | -0.43 | -2.40% | 17.42 | 18.10 | 147541 | 25938.36 | 2.33% |
| 2025-07-17 | 18.14 | 17.91 | -0.23 | -1.27% | 17.77 | 18.50 | 262026 | 47376.34 | 4.13% |
| 2025-07-16 | 16.57 | 18.14 | 1.65 | 10.01% | 16.57 | 18.14 | 128735 | 23012.78 | 2.03% |
| 2025-07-15 | 16.73 | 16.49 | -0.52 | -3.06% | 16.23 | 17.10 | 94606 | 15624.32 | 1.49% |
| 2025-07-14 | 16.95 | 17.01 | 0.02 | 0.12% | 16.64 | 17.56 | 87313 | 14890.85 | 1.38% |
| 2025-07-11 | 16.75 | 16.99 | 0.15 | 0.89% | 16.59 | 17.05 | 48552 | 8157.31 | 0.77% |
| 2025-07-10 | 16.57 | 16.84 | -0.06 | -0.36% | 16.54 | 17.02 | 56618 | 9508.79 | 0.89% |
| 2025-07-09 | 16.43 | 16.90 | 0.46 | 2.80% | 16.43 | 17.03 | 85636 | 14398.66 | 1.35% |
| 2025-07-08 | 16.30 | 16.44 | 0.13 | 0.80% | 16.20 | 16.46 | 36527 | 5986.43 | 0.58% |
| 2025-07-07 | 16.18 | 16.31 | 0.05 | 0.31% | 16.15 | 16.50 | 37830 | 6178.02 | 0.60% |
| 2025-07-04 | 16.30 | 16.26 | 0.01 | 0.06% | 16.02 | 16.35 | 33609 | 5450.91 | 0.53% |
| 2025-07-03 | 16.11 | 16.25 | -0.02 | -0.12% | 16.09 | 16.45 | 35128 | 5703.48 | 0.55% |
| 2025-07-02 | 16.22 | 16.27 | 0.00 | 0.00% | 16.10 | 16.38 | 35727 | 5799.19 | 0.56% |
| 2025-07-01 | 16.16 | 16.27 | 0.22 | 1.37% | 16.00 | 16.45 | 52126 | 8474.50 | 0.82% |
| 2025-06-30 | 15.90 | 16.05 | 0.09 | 0.56% | 15.83 | 16.12 | 39347 | 6311.43 | 0.62% |
| 2025-06-27 | 16.19 | 15.96 | -0.11 | -0.68% | 15.84 | 16.19 | 25524 | 4082.60 | 0.40% |
| 2025-06-26 | 16.07 | 16.07 | 0.04 | 0.25% | 15.77 | 16.23 | 36832 | 5910.77 | 0.58% |
| 2025-06-25 | 16.09 | 16.03 | -0.06 | -0.37% | 15.84 | 16.21 | 39263 | 6280.36 | 0.62% |
| 2025-06-24 | 15.74 | 16.09 | 0.46 | 2.94% | 15.71 | 16.10 | 43957 | 6996.21 | 0.69% |
| 2025-06-23 | 15.75 | 15.63 | 0.06 | 0.39% | 15.47 | 16.08 | 51979 | 8182.69 | 0.82% |
| 2025-06-20 | 15.96 | 15.57 | -0.39 | -2.44% | 15.50 | 16.30 | 34794 | 5462.56 | 0.55% |
| 2025-06-19 | 15.88 | 15.96 | 0.04 | 0.25% | 15.69 | 16.03 | 33768 | 5372.59 | 0.53% |
| 2025-06-18 | 15.90 | 15.92 | -0.09 | -0.56% | 15.73 | 16.04 | 36154 | 5755.10 | 0.57% |
| 2025-06-17 | 16.48 | 16.01 | -0.28 | -1.72% | 15.82 | 16.50 | 57147 | 9191.58 | 0.90% |
| 2025-06-16 | 16.11 | 16.29 | 0.08 | 0.49% | 16.10 | 16.52 | 61641 | 10041.20 | 0.97% |
| 2025-06-13 | 16.40 | 16.21 | -0.34 | -2.05% | 16.10 | 16.55 | 52121 | 8481.63 | 0.82% |
| 2025-06-12 | 16.20 | 16.55 | 0.32 | 1.97% | 16.12 | 16.83 | 74591 | 12391.36 | 1.18% |
| 2025-06-11 | 16.39 | 16.23 | -0.18 | -1.10% | 16.20 | 16.47 | 36531 | 5953.69 | 0.58% |
| 2025-06-10 | 16.31 | 16.41 | 0.16 | 0.98% | 16.04 | 16.68 | 77499 | 12672.82 | 1.22% |
| 2025-06-09 | 16.22 | 16.25 | 0.17 | 1.06% | 15.95 | 16.30 | 37568 | 6077.62 | 0.59% |
| 2025-06-06 | 16.19 | 16.08 | -0.18 | -1.11% | 15.98 | 16.30 | 33317 | 5358.07 | 0.53% |
| 2025-06-05 | 16.20 | 16.26 | -0.04 | -0.25% | 16.05 | 16.40 | 54143 | 8781.67 | 0.85% |
| 2025-06-04 | 15.92 | 16.30 | 0.52 | 3.30% | 15.82 | 16.39 | 95120 | 15424.20 | 1.50% |
| 2025-06-03 | 15.38 | 15.78 | 0.33 | 2.14% | 15.28 | 15.83 | 48626 | 7622.51 | 0.77% |
| 2025-05-30 | 15.38 | 15.45 | 0.05 | 0.32% | 15.23 | 15.72 | 37326 | 5791.89 | 0.59% |
| 2025-05-29 | 15.30 | 15.40 | 0.10 | 0.65% | 15.10 | 15.49 | 41630 | 6386.05 | 0.66% |
| 2025-05-28 | 15.71 | 15.30 | -0.54 | -3.41% | 15.24 | 15.83 | 40061 | 6173.89 | 0.63% |
| 2025-05-27 | 15.70 | 15.84 | 0.02 | 0.13% | 15.62 | 16.07 | 50966 | 8052.43 | 0.80% |
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。
