| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-01 | 17.91 | 17.54 | -0.44 | -2.45% | 17.30 | 17.95 | 118520 | 20834.71 | 4.42% |
| 2025-06-30 | 18.00 | 17.98 | -0.02 | -0.11% | 17.82 | 18.20 | 111880 | 20171.61 | 4.18% |
| 2025-06-27 | 17.88 | 18.00 | -0.12 | -0.66% | 17.75 | 18.14 | 121121 | 21727.03 | 4.52% |
| 2025-06-26 | 17.68 | 18.12 | 0.41 | 2.32% | 17.51 | 18.39 | 200432 | 36209.62 | 7.48% |
| 2025-06-25 | 17.60 | 17.71 | 0.20 | 1.14% | 17.31 | 17.78 | 125672 | 22010.79 | 4.69% |
| 2025-06-24 | 17.07 | 17.51 | 0.31 | 1.80% | 17.07 | 17.57 | 104202 | 18178.60 | 3.89% |
| 2025-06-23 | 16.85 | 17.20 | 0.05 | 0.29% | 16.65 | 17.20 | 96905 | 16439.06 | 3.62% |
| 2025-06-20 | 17.94 | 17.15 | -0.79 | -4.40% | 17.11 | 17.95 | 126221 | 21883.99 | 4.71% |
| 2025-06-19 | 17.43 | 17.94 | 0.51 | 2.93% | 17.28 | 17.97 | 178866 | 31642.85 | 6.68% |
| 2025-06-18 | 17.73 | 17.43 | -0.44 | -2.46% | 17.20 | 17.80 | 119462 | 20765.21 | 4.46% |
| 2025-06-17 | 18.30 | 17.87 | -0.42 | -2.30% | 17.64 | 18.42 | 144405 | 25799.64 | 5.39% |
| 2025-06-16 | 17.43 | 18.29 | 0.59 | 3.33% | 17.38 | 18.40 | 196064 | 35562.18 | 7.32% |
| 2025-06-13 | 18.61 | 17.70 | -1.09 | -5.80% | 17.53 | 18.61 | 231048 | 41517.68 | 8.63% |
| 2025-06-12 | 18.51 | 18.79 | -0.11 | -0.58% | 18.10 | 19.00 | 322824 | 60151.55 | 12.05% |
| 2025-06-11 | 18.01 | 18.90 | 0.68 | 3.73% | 17.94 | 19.17 | 492264 | 91401.29 | 18.38% |
| 2025-06-10 | 18.00 | 18.22 | 0.01 | 0.05% | 17.41 | 18.58 | 415804 | 74105.06 | 15.52% |
| 2025-06-09 | 16.50 | 18.21 | 1.66 | 10.03% | 16.47 | 18.21 | 314729 | 55453.93 | 11.75% |
| 2025-06-06 | 16.42 | 16.55 | 0.17 | 1.04% | 16.13 | 16.88 | 111340 | 18313.41 | 4.16% |
| 2025-06-05 | 16.13 | 16.38 | 0.24 | 1.49% | 16.03 | 16.41 | 78280 | 12771.13 | 2.92% |
| 2025-06-04 | 16.05 | 16.14 | 0.17 | 1.06% | 15.84 | 16.19 | 45081 | 7253.77 | 1.68% |
| 2025-06-03 | 15.94 | 15.97 | 0.01 | 0.06% | 15.82 | 16.35 | 56434 | 9070.38 | 2.11% |
| 2025-05-30 | 16.33 | 15.96 | -0.42 | -2.56% | 15.89 | 16.44 | 65692 | 10551.88 | 2.45% |
| 2025-05-29 | 15.89 | 16.38 | 0.48 | 3.02% | 15.83 | 16.39 | 77256 | 12542.39 | 2.88% |
| 2025-05-28 | 16.03 | 15.90 | -0.22 | -1.36% | 15.81 | 16.19 | 49290 | 7842.03 | 1.84% |
| 2025-05-27 | 16.36 | 16.12 | -0.20 | -1.23% | 15.98 | 16.36 | 53661 | 8645.94 | 2.00% |
| 2025-05-26 | 15.79 | 16.32 | 0.51 | 3.23% | 15.79 | 16.34 | 86587 | 13994.75 | 3.23% |
| 2025-05-23 | 16.20 | 15.81 | -0.47 | -2.89% | 15.78 | 16.28 | 67567 | 10824.84 | 2.52% |
| 2025-05-22 | 16.26 | 16.28 | -0.10 | -0.61% | 15.99 | 16.56 | 68870 | 11212.78 | 2.57% |
| 2025-05-21 | 16.87 | 16.38 | -0.41 | -2.44% | 16.33 | 16.88 | 78964 | 13003.09 | 2.95% |
| 2025-05-20 | 16.45 | 16.79 | 0.31 | 1.88% | 16.28 | 16.85 | 92655 | 15480.46 | 3.46% |
| 2025-05-19 | 16.45 | 16.48 | 0.03 | 0.18% | 16.16 | 16.66 | 48696 | 7989.49 | 1.82% |
| 2025-05-16 | 16.16 | 16.45 | 0.15 | 0.92% | 16.04 | 16.60 | 63400 | 10406.73 | 2.37% |
| 2025-05-15 | 16.67 | 16.30 | -0.33 | -1.98% | 16.27 | 16.74 | 57733 | 9497.73 | 2.16% |
| 2025-05-14 | 16.58 | 16.63 | -0.03 | -0.18% | 16.45 | 16.83 | 71809 | 11914.90 | 2.68% |
| 2025-05-13 | 16.90 | 16.66 | -0.11 | -0.66% | 16.66 | 17.40 | 118239 | 20021.83 | 4.41% |
| 2025-05-12 | 16.61 | 16.77 | 0.38 | 2.32% | 16.50 | 16.79 | 71081 | 11831.68 | 2.65% |
| 2025-05-09 | 16.88 | 16.39 | -0.57 | -3.36% | 16.37 | 16.89 | 76625 | 12661.71 | 2.86% |
| 2025-05-08 | 16.45 | 16.96 | 0.45 | 2.73% | 16.38 | 17.14 | 121339 | 20448.84 | 4.53% |
| 2025-05-07 | 16.92 | 16.51 | -0.22 | -1.32% | 16.28 | 16.99 | 91769 | 15234.48 | 3.43% |
| 2025-05-06 | 16.60 | 16.73 | 0.44 | 2.70% | 16.21 | 16.74 | 105342 | 17419.27 | 3.93% |
| 2025-04-30 | 15.69 | 16.29 | 0.67 | 4.29% | 15.69 | 16.65 | 127860 | 20747.19 | 4.77% |
| 2025-04-29 | 15.27 | 15.62 | 0.37 | 2.43% | 15.02 | 15.91 | 87931 | 13749.51 | 3.28% |
| 2025-04-28 | 15.40 | 15.25 | -0.53 | -3.36% | 15.20 | 15.64 | 77375 | 11906.90 | 2.89% |
| 2025-04-25 | 15.69 | 15.78 | 0.15 | 0.96% | 15.68 | 15.97 | 56930 | 9014.45 | 2.13% |
| 2025-04-24 | 16.16 | 15.63 | -0.53 | -3.28% | 15.55 | 16.16 | 67129 | 10570.57 | 2.51% |
| 2025-04-23 | 16.19 | 16.16 | 0.11 | 0.69% | 16.05 | 16.28 | 55737 | 9013.73 | 2.08% |
| 2025-04-22 | 16.23 | 16.05 | -0.22 | -1.35% | 16.02 | 16.44 | 49577 | 8006.89 | 1.85% |
| 2025-04-21 | 15.86 | 16.27 | 0.41 | 2.59% | 15.66 | 16.27 | 64477 | 10400.93 | 2.41% |
| 2025-04-18 | 15.80 | 15.86 | -0.05 | -0.31% | 15.70 | 15.96 | 41592 | 6579.43 | 1.55% |
| 2025-04-17 | 15.73 | 15.91 | 0.03 | 0.19% | 15.69 | 16.15 | 57852 | 9225.27 | 2.16% |
| 2025-04-16 | 16.02 | 15.88 | -0.37 | -2.28% | 15.67 | 16.38 | 75733 | 12112.91 | 2.83% |
| 2025-04-15 | 16.27 | 16.25 | 0.06 | 0.37% | 16.03 | 16.76 | 99732 | 16332.95 | 3.72% |
| 2025-04-14 | 16.01 | 16.19 | 0.31 | 1.95% | 15.98 | 16.44 | 81991 | 13324.77 | 3.06% |
| 2025-04-11 | 15.68 | 15.88 | 0.13 | 0.83% | 15.63 | 16.12 | 83011 | 13218.84 | 3.10% |
| 2025-04-10 | 15.68 | 15.75 | 0.38 | 2.47% | 15.53 | 16.12 | 119171 | 18886.01 | 4.45% |
| 2025-04-09 | 14.75 | 15.37 | 0.27 | 1.79% | 13.59 | 15.50 | 140724 | 20521.22 | 5.25% |
| 2025-04-08 | 14.95 | 15.10 | -1.24 | -7.59% | 14.71 | 15.94 | 162390 | 24592.72 | 6.06% |
| 2025-04-07 | 16.50 | 16.34 | -1.81 | -9.97% | 16.34 | 16.93 | 43403 | 7129.23 | 1.62% |
| 2025-04-03 | 18.20 | 18.15 | -0.40 | -2.16% | 18.13 | 18.55 | 101968 | 18642.62 | 3.81% |
| 2025-04-02 | 18.02 | 18.55 | 0.31 | 1.70% | 18.02 | 19.10 | 162308 | 30096.81 | 6.06% |
| 2025-04-01 | 18.51 | 18.24 | -0.26 | -1.41% | 18.13 | 18.58 | 108397 | 19878.43 | 4.05% |
| 2025-03-31 | 17.97 | 18.50 | 0.22 | 1.20% | 17.79 | 18.87 | 163424 | 30097.13 | 6.10% |
| 2025-03-28 | 18.15 | 18.28 | -0.09 | -0.49% | 17.81 | 18.48 | 157267 | 28594.50 | 5.87% |
| 2025-03-27 | 18.08 | 18.37 | 0.47 | 2.63% | 17.38 | 18.50 | 198641 | 35983.27 | 7.42% |
| 2025-03-26 | 17.00 | 17.90 | 0.84 | 4.92% | 17.00 | 18.53 | 167983 | 29966.85 | 6.27% |
| 2025-03-25 | 17.61 | 17.06 | -0.45 | -2.57% | 17.01 | 17.61 | 67600 | 11627.50 | 2.52% |
| 2025-03-24 | 17.99 | 17.51 | -0.37 | -2.07% | 17.09 | 18.01 | 94554 | 16473.94 | 3.53% |
| 2025-03-21 | 18.04 | 17.88 | -0.28 | -1.54% | 17.81 | 18.25 | 79755 | 14359.59 | 2.98% |
| 2025-03-20 | 18.07 | 18.16 | 0.02 | 0.11% | 17.98 | 18.34 | 72368 | 13168.20 | 2.70% |
| 2025-03-19 | 18.33 | 18.14 | -0.28 | -1.52% | 18.10 | 18.37 | 68894 | 12517.13 | 2.57% |
| 2025-03-18 | 18.60 | 18.42 | -0.08 | -0.43% | 18.36 | 18.64 | 70483 | 13016.48 | 2.63% |
| 2025-03-17 | 18.54 | 18.50 | -0.14 | -0.75% | 18.30 | 18.71 | 92983 | 17173.62 | 3.47% |
| 2025-03-14 | 18.22 | 18.64 | 0.29 | 1.58% | 18.16 | 18.74 | 98196 | 18181.83 | 3.67% |
| 2025-03-13 | 19.00 | 18.35 | -0.75 | -3.93% | 18.14 | 19.00 | 127120 | 23484.48 | 4.75% |
| 2025-03-12 | 18.95 | 19.10 | 0.22 | 1.17% | 18.95 | 19.25 | 119783 | 22909.13 | 4.47% |
| 2025-03-11 | 18.40 | 18.88 | 0.02 | 0.11% | 18.37 | 18.93 | 76543 | 14334.31 | 2.86% |
| 2025-03-10 | 18.90 | 18.86 | -0.29 | -1.51% | 18.68 | 19.08 | 101203 | 19030.45 | 3.78% |
| 2025-03-07 | 19.30 | 19.15 | -0.13 | -0.67% | 18.98 | 19.79 | 191744 | 37228.71 | 7.16% |
| 2025-03-06 | 18.66 | 19.28 | 0.72 | 3.88% | 18.66 | 19.55 | 215781 | 41367.43 | 8.06% |
| 2025-03-05 | 18.24 | 18.56 | 0.14 | 0.76% | 18.23 | 18.57 | 103319 | 19054.10 | 3.86% |
引力传媒(603598)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。
