| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 13.50 | 13.49 | -0.01 | -0.07% | 13.31 | 13.81 | 64970 | 8842.89 | 1.02% |
| 2025-03-31 | 13.29 | 13.50 | 0.13 | 0.97% | 13.00 | 13.54 | 47070 | 6251.63 | 0.74% |
| 2025-03-28 | 13.15 | 13.37 | 0.27 | 2.06% | 13.06 | 13.54 | 52647 | 7010.09 | 0.83% |
| 2025-03-27 | 13.10 | 13.10 | -0.07 | -0.53% | 12.98 | 13.22 | 20715 | 2714.04 | 0.33% |
| 2025-03-26 | 13.13 | 13.17 | 0.07 | 0.53% | 13.04 | 13.20 | 18308 | 2405.72 | 0.29% |
| 2025-03-25 | 13.22 | 13.10 | -0.14 | -1.06% | 13.01 | 13.27 | 23741 | 3110.22 | 0.37% |
| 2025-03-24 | 13.14 | 13.24 | 0.10 | 0.76% | 12.98 | 13.35 | 49524 | 6519.42 | 0.78% |
| 2025-03-21 | 13.35 | 13.14 | -0.22 | -1.65% | 13.11 | 13.40 | 38400 | 5076.84 | 0.61% |
| 2025-03-20 | 13.45 | 13.36 | -0.15 | -1.11% | 13.34 | 13.55 | 32132 | 4311.82 | 0.51% |
| 2025-03-19 | 13.75 | 13.51 | -0.30 | -2.17% | 13.47 | 13.77 | 40824 | 5534.51 | 0.64% |
| 2025-03-18 | 13.93 | 13.81 | -0.19 | -1.36% | 13.70 | 14.00 | 51768 | 7163.83 | 0.82% |
| 2025-03-17 | 13.99 | 14.00 | -0.05 | -0.36% | 13.77 | 14.18 | 72774 | 10152.83 | 1.15% |
| 2025-03-14 | 14.00 | 14.05 | 0.42 | 3.08% | 13.77 | 14.20 | 110577 | 15494.62 | 1.74% |
| 2025-03-13 | 13.55 | 13.63 | 0.03 | 0.22% | 13.38 | 13.65 | 44862 | 6066.54 | 0.71% |
| 2025-03-12 | 13.48 | 13.60 | 0.16 | 1.19% | 13.45 | 13.79 | 57932 | 7894.99 | 0.91% |
| 2025-03-11 | 13.25 | 13.44 | 0.09 | 0.67% | 13.14 | 13.51 | 48862 | 6539.61 | 0.77% |
| 2025-03-10 | 13.18 | 13.35 | 0.14 | 1.06% | 13.05 | 13.37 | 53059 | 7023.78 | 0.84% |
| 2025-03-07 | 13.77 | 13.21 | -0.69 | -4.96% | 13.08 | 13.88 | 106867 | 14213.54 | 1.69% |
| 2025-03-06 | 13.67 | 13.90 | 0.25 | 1.83% | 13.65 | 14.00 | 54391 | 7529.87 | 0.86% |
| 2025-03-05 | 13.59 | 13.65 | 0.10 | 0.74% | 13.40 | 13.65 | 33640 | 4559.57 | 0.53% |
| 2025-03-04 | 13.45 | 13.55 | 0.07 | 0.52% | 13.33 | 13.56 | 31353 | 4217.92 | 0.49% |
| 2025-03-03 | 13.45 | 13.48 | 0.04 | 0.30% | 13.30 | 13.62 | 40342 | 5449.35 | 0.64% |
| 2025-02-28 | 14.00 | 13.44 | -0.65 | -4.61% | 13.38 | 14.08 | 82693 | 11300.96 | 1.30% |
| 2025-02-27 | 14.18 | 14.09 | -0.16 | -1.12% | 14.00 | 14.39 | 63177 | 8938.20 | 1.00% |
| 2025-02-26 | 14.25 | 14.25 | 0.03 | 0.21% | 14.12 | 14.32 | 52090 | 7386.50 | 0.82% |
| 2025-02-25 | 14.18 | 14.22 | -0.09 | -0.63% | 14.10 | 14.32 | 76026 | 10783.47 | 1.20% |
| 2025-02-24 | 14.08 | 14.31 | 0.24 | 1.71% | 14.00 | 14.36 | 103708 | 14788.12 | 1.64% |
| 2025-02-21 | 13.90 | 14.07 | 0.10 | 0.72% | 13.80 | 14.18 | 95976 | 13445.69 | 1.51% |
| 2025-02-20 | 13.88 | 13.97 | 0.04 | 0.29% | 13.70 | 14.05 | 98060 | 13605.03 | 1.55% |
| 2025-02-19 | 14.06 | 13.93 | 0.03 | 0.22% | 13.70 | 14.14 | 125595 | 17462.30 | 1.98% |
| 2025-02-18 | 14.80 | 13.90 | -1.22 | -8.07% | 13.87 | 14.98 | 187711 | 26819.87 | 2.96% |
| 2025-02-17 | 15.80 | 15.12 | -1.68 | -10.00% | 15.12 | 16.18 | 226781 | 34721.11 | 3.58% |
| 2025-02-14 | 17.25 | 16.80 | 0.42 | 2.56% | 15.75 | 18.02 | 367058 | 62146.04 | 5.79% |
| 2025-02-13 | 15.49 | 16.38 | 1.49 | 10.01% | 14.95 | 16.38 | 277477 | 43094.69 | 4.38% |
| 2025-02-12 | 13.55 | 14.89 | 1.35 | 9.97% | 13.49 | 14.89 | 78417 | 11360.83 | 1.24% |
| 2025-02-11 | 13.60 | 13.54 | -0.02 | -0.15% | 13.28 | 13.62 | 80162 | 10784.88 | 1.26% |
| 2025-02-10 | 13.21 | 13.56 | 0.37 | 2.81% | 13.19 | 13.64 | 114841 | 15377.56 | 1.81% |
| 2025-02-07 | 13.07 | 13.19 | 0.03 | 0.23% | 12.75 | 13.38 | 125744 | 16411.83 | 1.98% |
| 2025-02-06 | 12.50 | 13.16 | -0.12 | -0.90% | 12.50 | 13.26 | 162775 | 20965.81 | 2.57% |
| 2025-02-05 | 13.93 | 13.28 | -1.47 | -9.97% | 13.28 | 13.99 | 62411 | 8359.62 | 0.98% |
| 2025-01-27 | 14.97 | 14.75 | -0.19 | -1.27% | 14.54 | 15.16 | 114442 | 16956.04 | 1.80% |
| 2025-01-24 | 15.00 | 14.94 | -0.21 | -1.39% | 14.71 | 15.29 | 124110 | 18591.39 | 1.96% |
| 2025-01-23 | 14.84 | 15.15 | 0.37 | 2.50% | 14.49 | 15.28 | 145529 | 21731.91 | 2.29% |
| 2025-01-22 | 14.25 | 14.78 | 0.44 | 3.07% | 14.05 | 15.38 | 157143 | 23127.50 | 2.48% |
| 2025-01-21 | 14.36 | 14.34 | -0.05 | -0.35% | 13.93 | 14.98 | 148303 | 21259.17 | 2.34% |
| 2025-01-20 | 14.30 | 14.39 | 0.83 | 6.12% | 14.08 | 14.92 | 152680 | 22349.72 | 2.41% |
| 2025-01-17 | 13.03 | 13.56 | 0.49 | 3.75% | 12.86 | 13.79 | 78194 | 10459.88 | 1.23% |
| 2025-01-16 | 12.99 | 13.07 | 0.13 | 1.00% | 12.86 | 13.40 | 51712 | 6785.68 | 0.82% |
| 2025-01-15 | 12.85 | 12.94 | 0.09 | 0.70% | 12.73 | 13.09 | 42232 | 5463.80 | 0.67% |
| 2025-01-14 | 12.37 | 12.85 | 0.60 | 4.90% | 12.32 | 12.85 | 51934 | 6534.76 | 0.82% |
| 2025-01-13 | 12.10 | 12.25 | -0.08 | -0.65% | 11.79 | 12.35 | 40465 | 4905.04 | 0.64% |
| 2025-01-10 | 13.00 | 12.33 | -0.67 | -5.15% | 12.27 | 13.18 | 53485 | 6805.99 | 0.84% |
| 2025-01-09 | 12.90 | 13.00 | 0.06 | 0.46% | 12.83 | 13.16 | 40858 | 5312.28 | 0.64% |
| 2025-01-08 | 12.80 | 12.94 | 0.03 | 0.23% | 12.61 | 13.13 | 41501 | 5353.43 | 0.65% |
| 2025-01-07 | 12.86 | 12.91 | 0.01 | 0.08% | 12.55 | 13.02 | 49649 | 6324.98 | 0.78% |
| 2025-01-06 | 13.18 | 12.90 | -0.24 | -1.83% | 12.61 | 13.28 | 47318 | 6117.12 | 0.75% |
| 2025-01-03 | 14.30 | 13.14 | -1.09 | -7.66% | 13.00 | 14.33 | 80015 | 10821.46 | 1.26% |
| 2025-01-02 | 14.41 | 14.23 | -0.16 | -1.11% | 14.03 | 14.68 | 57522 | 8273.21 | 0.91% |
| 2024-12-31 | 14.95 | 14.39 | -0.47 | -3.16% | 14.37 | 15.08 | 71055 | 10394.32 | 1.12% |
| 2024-12-30 | 15.35 | 14.86 | -0.65 | -4.19% | 14.79 | 15.35 | 61527 | 9217.40 | 0.97% |
| 2024-12-27 | 15.70 | 15.51 | -0.24 | -1.52% | 15.30 | 16.23 | 68681 | 10800.41 | 1.08% |
| 2024-12-26 | 15.16 | 15.75 | 0.25 | 1.61% | 15.16 | 16.09 | 79521 | 12489.04 | 1.25% |
| 2024-12-25 | 15.18 | 15.50 | 0.18 | 1.17% | 14.72 | 15.66 | 79006 | 12007.11 | 1.25% |
| 2024-12-24 | 14.85 | 15.32 | 0.49 | 3.30% | 14.53 | 15.32 | 44877 | 6713.23 | 0.71% |
| 2024-12-23 | 15.73 | 14.83 | -0.79 | -5.06% | 14.63 | 15.89 | 76032 | 11450.84 | 1.20% |
| 2024-12-20 | 15.50 | 15.62 | 0.27 | 1.76% | 15.31 | 15.90 | 56686 | 8851.73 | 0.89% |
| 2024-12-19 | 15.40 | 15.35 | -0.29 | -1.85% | 14.94 | 15.64 | 69949 | 10669.93 | 1.10% |
| 2024-12-18 | 15.20 | 15.64 | 0.21 | 1.36% | 15.20 | 16.07 | 94066 | 14793.01 | 1.48% |
| 2024-12-17 | 16.50 | 15.43 | -1.71 | -9.98% | 15.43 | 16.71 | 126414 | 19984.08 | 1.99% |
| 2024-12-16 | 16.48 | 17.14 | 0.67 | 4.07% | 15.70 | 18.12 | 162060 | 26962.04 | 2.56% |
| 2024-12-13 | 16.30 | 16.47 | 0.07 | 0.43% | 16.19 | 16.99 | 90433 | 15020.87 | 1.43% |
| 2024-12-12 | 16.16 | 16.40 | 0.17 | 1.05% | 16.00 | 16.55 | 59017 | 9599.22 | 0.93% |
| 2024-12-11 | 16.09 | 16.23 | 0.38 | 2.40% | 15.94 | 16.77 | 82158 | 13398.05 | 1.30% |
| 2024-12-10 | 16.80 | 15.85 | 0.38 | 2.46% | 15.68 | 16.85 | 134883 | 22188.15 | 2.13% |
| 2024-12-09 | 15.70 | 15.47 | -0.31 | -1.96% | 15.28 | 15.80 | 50107 | 7777.06 | 0.79% |
| 2024-12-06 | 15.55 | 15.78 | 0.09 | 0.57% | 15.42 | 15.99 | 72348 | 11416.92 | 1.14% |
| 2024-12-05 | 15.06 | 15.69 | 0.35 | 2.28% | 15.06 | 16.32 | 110161 | 17365.46 | 1.74% |
| 2024-12-04 | 15.50 | 15.34 | -0.05 | -0.32% | 15.05 | 15.90 | 96428 | 14859.91 | 1.52% |
| 2024-12-03 | 15.00 | 15.39 | 0.23 | 1.52% | 14.71 | 15.59 | 141890 | 21671.24 | 2.24% |
| 2024-12-02 | 14.77 | 15.16 | 0.29 | 1.95% | 14.76 | 15.81 | 128366 | 19590.69 | 2.02% |
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。
