| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.11 | 19.56 | 0.58 | 3.06% | 18.95 | 19.66 | 92318 | 17935.64 | 3.43% |
| 2026-03-24 | 18.65 | 18.98 | 0.55 | 2.98% | 18.46 | 19.00 | 103873 | 19462.07 | 3.86% |
| 2026-03-23 | 18.80 | 18.43 | -0.95 | -4.90% | 18.22 | 19.23 | 125332 | 23544.62 | 4.65% |
| 2026-03-20 | 20.30 | 19.38 | -0.76 | -3.77% | 19.38 | 20.39 | 104931 | 20698.72 | 3.90% |
| 2026-03-19 | 20.20 | 20.14 | -0.51 | -2.47% | 20.05 | 20.38 | 91411 | 18459.37 | 3.39% |
| 2026-03-18 | 20.35 | 20.65 | 0.59 | 2.94% | 20.01 | 20.65 | 108620 | 22113.54 | 4.03% |
| 2026-03-17 | 20.53 | 20.06 | -0.59 | -2.86% | 20.05 | 20.72 | 145196 | 29660.24 | 5.39% |
| 2026-03-16 | 19.69 | 20.65 | 0.99 | 5.04% | 19.60 | 20.70 | 207002 | 41962.23 | 7.69% |
| 2026-03-13 | 20.10 | 19.66 | -0.52 | -2.58% | 19.60 | 20.18 | 107106 | 21307.65 | 3.98% |
| 2026-03-12 | 20.53 | 20.18 | -0.52 | -2.51% | 20.06 | 20.73 | 135954 | 27588.21 | 5.05% |
| 2026-03-11 | 21.58 | 20.70 | -0.61 | -2.86% | 20.63 | 21.60 | 157913 | 32990.02 | 5.86% |
| 2026-03-10 | 21.60 | 21.31 | -0.07 | -0.33% | 21.20 | 21.90 | 133905 | 28730.29 | 4.97% |
| 2026-03-09 | 20.80 | 21.38 | 0.13 | 0.61% | 20.57 | 21.41 | 143681 | 30111.58 | 5.34% |
| 2026-03-06 | 21.47 | 21.25 | -0.29 | -1.35% | 21.20 | 21.69 | 119729 | 25609.52 | 4.45% |
| 2026-03-05 | 21.85 | 21.54 | 0.12 | 0.56% | 21.47 | 21.97 | 128492 | 27808.95 | 4.77% |
| 2026-03-04 | 21.48 | 21.42 | -0.11 | -0.51% | 21.25 | 21.90 | 124166 | 26721.93 | 4.61% |
| 2026-03-03 | 22.84 | 21.53 | -1.35 | -5.90% | 21.45 | 23.15 | 217234 | 47902.59 | 8.07% |
| 2026-03-02 | 23.18 | 22.88 | -1.53 | -6.27% | 22.62 | 23.65 | 243047 | 55939.62 | 9.03% |
| 2026-02-27 | 24.30 | 24.41 | 0.03 | 0.12% | 24.02 | 24.79 | 196462 | 48034.68 | 7.30% |
| 2026-02-26 | 25.05 | 24.38 | -0.97 | -3.83% | 24.31 | 25.10 | 250421 | 61386.30 | 9.30% |
| 2026-02-25 | 25.75 | 25.35 | 0.10 | 0.40% | 24.90 | 25.80 | 253839 | 64291.62 | 9.43% |
| 2026-02-24 | 27.52 | 25.25 | -2.36 | -8.55% | 24.98 | 27.60 | 377957 | 97217.50 | 14.04% |
| 2026-02-13 | 29.20 | 27.61 | -1.69 | -5.77% | 27.58 | 30.08 | 420758 | 120221.23 | 15.63% |
| 2026-02-12 | 29.29 | 29.30 | 0.01 | 0.03% | 27.95 | 30.38 | 546974 | 159251.78 | 20.31% |
| 2026-02-11 | 31.35 | 29.29 | -2.01 | -6.42% | 28.22 | 31.60 | 692170 | 206254.61 | 25.71% |
| 2026-02-10 | 30.00 | 31.30 | 2.85 | 10.02% | 28.89 | 31.30 | 733948 | 220801.59 | 27.26% |
| 2026-02-09 | 27.05 | 28.45 | 2.59 | 10.02% | 26.02 | 28.45 | 457321 | 125931.13 | 16.98% |
| 2026-02-06 | 25.08 | 25.86 | 0.25 | 0.98% | 23.88 | 26.40 | 343014 | 87165.68 | 12.74% |
| 2026-02-05 | 24.78 | 25.61 | -1.39 | -5.15% | 24.78 | 26.80 | 399363 | 103107.81 | 14.83% |
| 2026-02-04 | 28.72 | 27.00 | -3.00 | -10.00% | 27.00 | 28.85 | 384412 | 105925.96 | 14.28% |
| 2026-02-03 | 29.98 | 30.00 | 1.00 | 3.45% | 28.35 | 30.38 | 641216 | 188169.97 | 23.81% |
| 2026-02-02 | 30.37 | 29.00 | -0.37 | -1.26% | 28.28 | 31.40 | 875078 | 259177.83 | 32.50% |
| 2026-01-30 | 26.70 | 29.37 | 2.67 | 10.00% | 26.11 | 29.37 | 707743 | 202484.50 | 26.28% |
| 2026-01-29 | 24.96 | 26.70 | 1.40 | 5.53% | 24.51 | 27.83 | 606409 | 162650.62 | 22.52% |
| 2026-01-28 | 26.00 | 25.30 | -0.56 | -2.17% | 25.28 | 27.41 | 431866 | 113275.57 | 16.04% |
| 2026-01-27 | 26.78 | 25.86 | -0.51 | -1.93% | 25.20 | 27.20 | 437949 | 114226.33 | 16.26% |
| 2026-01-26 | 27.30 | 26.37 | -0.40 | -1.49% | 25.65 | 27.85 | 410276 | 108531.15 | 15.24% |
| 2026-01-23 | 26.50 | 26.77 | 0.77 | 2.96% | 25.60 | 27.94 | 468480 | 125883.09 | 17.40% |
| 2026-01-22 | 25.67 | 26.00 | 0.76 | 3.01% | 24.61 | 26.44 | 386474 | 99613.41 | 14.35% |
| 2026-01-21 | 24.33 | 25.24 | 1.16 | 4.82% | 24.08 | 26.48 | 481400 | 121309.98 | 17.88% |
| 2026-01-20 | 25.52 | 24.08 | -1.44 | -5.64% | 23.75 | 26.05 | 516619 | 127386.62 | 19.19% |
| 2026-01-19 | 25.52 | 25.52 | -2.84 | -10.01% | 25.52 | 25.86 | 169680 | 43348.34 | 6.30% |
| 2026-01-16 | 28.36 | 28.36 | -3.15 | -10.00% | 28.36 | 29.66 | 83005 | 23575.76 | 3.08% |
| 2026-01-15 | 29.50 | 31.51 | -0.89 | -2.75% | 29.50 | 31.90 | 613463 | 186789.58 | 22.78% |
| 2026-01-14 | 30.22 | 32.40 | 1.03 | 3.28% | 30.22 | 34.48 | 944991 | 312141.47 | 35.10% |
| 2026-01-13 | 31.37 | 31.37 | 2.85 | 9.99% | 30.88 | 31.37 | 259505 | 81348.51 | 9.64% |
| 2026-01-12 | 28.52 | 28.52 | 2.59 | 9.99% | 28.52 | 28.52 | 16271 | 4640.49 | 0.60% |
| 2026-01-09 | 24.04 | 25.93 | 2.36 | 10.01% | 24.04 | 25.93 | 185803 | 47268.68 | 6.90% |
| 2026-01-08 | 22.62 | 23.57 | 0.95 | 4.20% | 20.62 | 24.88 | 872474 | 203833.97 | 32.40% |
| 2026-01-07 | 20.66 | 22.62 | 2.06 | 10.02% | 20.62 | 22.62 | 224739 | 48726.06 | 8.35% |
| 2026-01-06 | 18.75 | 20.56 | 1.87 | 10.01% | 18.68 | 20.56 | 507849 | 102030.85 | 18.86% |
| 2026-01-05 | 17.10 | 18.69 | 1.70 | 10.01% | 17.10 | 18.69 | 468847 | 85662.88 | 17.43% |
| 2025-12-31 | 16.52 | 16.99 | 0.57 | 3.47% | 16.30 | 17.25 | 246736 | 41634.21 | 9.17% |
| 2025-12-30 | 16.05 | 16.42 | 0.54 | 3.40% | 16.05 | 16.43 | 152277 | 24807.20 | 5.66% |
| 2025-12-29 | 16.08 | 15.88 | -0.32 | -1.98% | 15.86 | 16.18 | 110127 | 17582.76 | 4.09% |
| 2025-12-26 | 16.25 | 16.20 | -0.02 | -0.12% | 16.10 | 16.28 | 80236 | 12994.90 | 2.98% |
| 2025-12-25 | 16.35 | 16.22 | -0.07 | -0.43% | 16.17 | 16.42 | 73112 | 11871.26 | 2.72% |
| 2025-12-24 | 16.11 | 16.29 | 0.04 | 0.25% | 16.09 | 16.30 | 58600 | 9509.92 | 2.18% |
| 2025-12-23 | 16.32 | 16.25 | -0.18 | -1.10% | 16.19 | 16.53 | 75654 | 12338.59 | 2.81% |
| 2025-12-22 | 16.58 | 16.43 | -0.22 | -1.32% | 16.40 | 16.60 | 81535 | 13423.08 | 3.03% |
| 2025-12-19 | 16.68 | 16.65 | 0.10 | 0.60% | 16.36 | 16.84 | 101908 | 16872.09 | 3.79% |
| 2025-12-18 | 16.38 | 16.55 | 0.03 | 0.18% | 16.21 | 16.84 | 111256 | 18365.62 | 4.14% |
| 2025-12-17 | 16.10 | 16.52 | 0.32 | 1.98% | 16.10 | 16.53 | 111735 | 18272.45 | 4.15% |
| 2025-12-16 | 16.83 | 16.20 | -0.99 | -5.76% | 16.08 | 17.07 | 171175 | 28109.53 | 6.36% |
| 2025-12-15 | 18.00 | 17.19 | -0.94 | -5.18% | 17.17 | 18.01 | 190986 | 33130.29 | 7.10% |
| 2025-12-12 | 18.77 | 18.13 | -0.81 | -4.28% | 17.96 | 18.78 | 224718 | 41065.00 | 8.35% |
| 2025-12-11 | 19.50 | 18.94 | -0.78 | -3.96% | 18.75 | 19.55 | 247634 | 47207.70 | 9.21% |
| 2025-12-10 | 18.71 | 19.72 | 0.76 | 4.01% | 18.62 | 19.75 | 373374 | 72287.84 | 13.88% |
| 2025-12-09 | 18.55 | 18.96 | 0.16 | 0.85% | 18.51 | 19.41 | 294188 | 56055.49 | 10.94% |
| 2025-12-08 | 18.22 | 18.80 | 0.41 | 2.23% | 18.00 | 19.11 | 329234 | 61379.91 | 12.24% |
| 2025-12-05 | 18.88 | 18.39 | -0.57 | -3.01% | 18.14 | 19.36 | 363857 | 67379.27 | 13.53% |
| 2025-12-04 | 18.34 | 18.96 | 0.62 | 3.38% | 18.34 | 20.17 | 455276 | 88016.55 | 16.93% |
| 2025-12-03 | 18.82 | 18.34 | -0.52 | -2.76% | 18.32 | 19.28 | 370051 | 69256.24 | 13.76% |
| 2025-12-02 | 17.80 | 18.86 | 0.93 | 5.19% | 17.80 | 19.72 | 558750 | 106927.26 | 20.77% |
| 2025-12-01 | 18.25 | 17.93 | -0.32 | -1.75% | 17.78 | 18.35 | 216476 | 38969.30 | 8.05% |
| 2025-11-28 | 18.89 | 18.25 | -0.64 | -3.39% | 18.01 | 19.07 | 370906 | 68078.95 | 13.79% |
| 2025-11-27 | 18.60 | 18.89 | 0.59 | 3.22% | 18.48 | 20.13 | 592531 | 114550.52 | 22.03% |
| 2025-11-26 | 18.47 | 18.30 | -0.22 | -1.19% | 18.13 | 19.02 | 244043 | 45077.62 | 9.07% |
| 2025-11-25 | 18.20 | 18.52 | 0.02 | 0.11% | 18.18 | 19.03 | 371595 | 69486.84 | 13.81% |
| 2025-11-24 | 18.02 | 18.50 | 0.73 | 4.11% | 17.57 | 18.85 | 351085 | 63976.06 | 13.05% |
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。
