| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 33.20 | 33.40 | 1.74 | 5.50% | 31.66 | 34.83 | 373998 | 126659.77 | 5.90% |
| 2026-02-05 | 28.78 | 31.66 | 2.88 | 10.01% | 28.78 | 31.66 | 292453 | 90268.57 | 4.61% |
| 2026-02-04 | 33.90 | 28.78 | -2.08 | -6.74% | 28.35 | 33.95 | 504930 | 157784.73 | 7.96% |
| 2026-02-03 | 30.86 | 30.86 | 2.81 | 10.02% | 30.27 | 30.86 | 87478 | 26982.53 | 1.38% |
| 2026-02-02 | 28.05 | 28.05 | 2.55 | 10.00% | 28.05 | 28.05 | 26713 | 7493.12 | 0.42% |
| 2026-01-30 | 24.21 | 25.50 | 2.32 | 10.01% | 23.62 | 25.50 | 124756 | 31010.47 | 1.97% |
| 2026-01-29 | 21.13 | 23.18 | 2.11 | 10.01% | 20.95 | 23.18 | 120057 | 26853.46 | 1.89% |
| 2026-01-28 | 20.16 | 21.07 | 0.92 | 4.57% | 20.16 | 22.13 | 155359 | 33090.86 | 2.45% |
| 2026-01-27 | 19.90 | 20.15 | 0.18 | 0.90% | 19.43 | 20.28 | 80253 | 15925.55 | 1.27% |
| 2026-01-26 | 19.42 | 19.97 | 0.63 | 3.26% | 19.27 | 20.20 | 121892 | 24163.18 | 1.92% |
| 2026-01-23 | 19.35 | 19.34 | 0.07 | 0.36% | 19.12 | 19.57 | 63966 | 12329.30 | 1.01% |
| 2026-01-22 | 19.00 | 19.27 | 0.15 | 0.78% | 18.91 | 19.65 | 74673 | 14438.94 | 1.18% |
| 2026-01-21 | 18.88 | 19.12 | 0.20 | 1.06% | 18.55 | 19.75 | 102049 | 19612.62 | 1.61% |
| 2026-01-20 | 19.97 | 18.92 | 0.04 | 0.21% | 18.54 | 20.35 | 102156 | 19487.90 | 1.61% |
| 2026-01-19 | 18.37 | 18.88 | 0.43 | 2.33% | 18.20 | 19.16 | 75924 | 14357.09 | 1.20% |
| 2026-01-16 | 19.00 | 18.45 | -0.43 | -2.28% | 18.34 | 19.25 | 59365 | 11035.78 | 0.94% |
| 2026-01-15 | 18.65 | 18.88 | 0.05 | 0.27% | 18.45 | 19.08 | 63760 | 11974.59 | 1.01% |
| 2026-01-14 | 18.49 | 18.83 | 0.23 | 1.24% | 18.40 | 18.99 | 94115 | 17629.32 | 1.48% |
| 2026-01-13 | 18.53 | 18.60 | 0.07 | 0.38% | 18.16 | 19.11 | 98714 | 18496.99 | 1.56% |
| 2026-01-12 | 18.80 | 18.53 | -0.26 | -1.38% | 18.32 | 18.93 | 96529 | 17887.83 | 1.52% |
| 2026-01-09 | 18.52 | 18.79 | 0.10 | 0.54% | 18.21 | 18.87 | 86960 | 16099.81 | 1.37% |
| 2026-01-08 | 17.72 | 18.69 | 0.97 | 5.47% | 17.72 | 18.69 | 109658 | 20163.14 | 1.73% |
| 2026-01-07 | 17.15 | 17.72 | 0.52 | 3.02% | 17.06 | 17.74 | 81582 | 14311.37 | 1.29% |
| 2026-01-06 | 16.88 | 17.20 | 0.40 | 2.38% | 16.79 | 17.46 | 86125 | 14788.98 | 1.36% |
| 2026-01-05 | 16.74 | 16.80 | 0.22 | 1.33% | 16.58 | 17.11 | 71957 | 12069.08 | 1.13% |
| 2025-12-31 | 16.32 | 16.58 | 0.16 | 0.97% | 16.24 | 16.80 | 73390 | 12153.68 | 1.16% |
| 2025-12-30 | 15.70 | 16.42 | 0.65 | 4.12% | 15.67 | 16.72 | 97027 | 15891.37 | 1.53% |
| 2025-12-29 | 15.70 | 15.77 | 0.12 | 0.77% | 15.70 | 16.37 | 53568 | 8552.54 | 0.84% |
| 2025-12-26 | 15.59 | 15.65 | 0.07 | 0.45% | 15.47 | 15.71 | 36650 | 5724.20 | 0.58% |
| 2025-12-25 | 15.54 | 15.58 | 0.05 | 0.32% | 15.30 | 15.58 | 34054 | 5259.52 | 0.54% |
| 2025-12-24 | 15.49 | 15.53 | 0.07 | 0.45% | 15.39 | 15.56 | 24102 | 3732.68 | 0.38% |
| 2025-12-23 | 15.62 | 15.46 | -0.18 | -1.15% | 15.41 | 15.62 | 25150 | 3892.51 | 0.40% |
| 2025-12-22 | 15.88 | 15.64 | -0.25 | -1.57% | 15.57 | 15.88 | 38251 | 5988.00 | 0.60% |
| 2025-12-19 | 15.77 | 15.89 | 0.12 | 0.76% | 15.44 | 15.93 | 37015 | 5814.85 | 0.58% |
| 2025-12-18 | 15.54 | 15.77 | 0.24 | 1.55% | 15.50 | 16.03 | 48220 | 7637.78 | 0.76% |
| 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% |
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。
