| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 17.38 | 17.77 | 0.27 | 1.54% | 17.34 | 18.16 | 245844 | 43766.69 | 9.14% |
| 2025-11-20 | 17.67 | 17.50 | -0.18 | -1.02% | 17.38 | 17.81 | 103770 | 18244.39 | 3.86% |
| 2025-11-19 | 17.90 | 17.68 | -0.27 | -1.50% | 17.53 | 17.90 | 162118 | 28652.94 | 6.03% |
| 2025-11-18 | 17.24 | 17.95 | 0.80 | 4.66% | 17.05 | 18.16 | 267045 | 47449.98 | 9.93% |
| 2025-11-17 | 16.69 | 17.15 | 0.47 | 2.82% | 16.60 | 17.25 | 83566 | 14239.56 | 3.11% |
| 2025-11-14 | 16.88 | 16.68 | -0.30 | -1.77% | 16.65 | 16.99 | 42198 | 7100.40 | 1.57% |
| 2025-11-13 | 16.90 | 16.98 | 0.10 | 0.59% | 16.72 | 16.98 | 40253 | 6797.37 | 1.50% |
| 2025-11-12 | 17.29 | 16.88 | -0.25 | -1.46% | 16.83 | 17.29 | 52538 | 8905.47 | 1.95% |
| 2025-11-11 | 17.22 | 17.13 | -0.11 | -0.64% | 16.90 | 17.26 | 55807 | 9537.51 | 2.07% |
| 2025-11-10 | 16.92 | 17.24 | 0.34 | 2.01% | 16.87 | 17.40 | 85569 | 14759.07 | 3.18% |
| 2025-11-07 | 16.99 | 16.90 | -0.20 | -1.17% | 16.83 | 17.09 | 54441 | 9220.12 | 2.02% |
| 2025-11-06 | 17.21 | 17.10 | -0.21 | -1.21% | 16.83 | 17.30 | 77943 | 13241.13 | 2.90% |
| 2025-11-05 | 17.13 | 17.31 | 0.05 | 0.29% | 17.03 | 17.39 | 86133 | 14856.37 | 3.20% |
| 2025-11-04 | 16.91 | 17.26 | 0.18 | 1.05% | 16.81 | 17.32 | 120806 | 20741.28 | 4.49% |
| 2025-11-03 | 16.88 | 17.08 | 0.35 | 2.09% | 16.77 | 17.20 | 121174 | 20661.90 | 4.50% |
| 2025-10-31 | 16.24 | 16.73 | 0.69 | 4.30% | 16.24 | 17.00 | 144171 | 24088.86 | 5.36% |
| 2025-10-30 | 16.16 | 16.04 | -0.12 | -0.74% | 16.03 | 16.34 | 45593 | 7368.50 | 1.69% |
| 2025-10-29 | 16.29 | 16.16 | -0.19 | -1.16% | 16.01 | 16.30 | 51756 | 8340.50 | 1.92% |
| 2025-10-28 | 16.39 | 16.35 | 0.02 | 0.12% | 16.20 | 16.63 | 54688 | 8983.85 | 2.03% |
| 2025-10-27 | 16.64 | 16.33 | -0.24 | -1.45% | 16.31 | 16.84 | 79744 | 13095.30 | 2.96% |
| 2025-10-24 | 16.34 | 16.57 | -0.28 | -1.66% | 16.34 | 16.60 | 108516 | 17899.81 | 4.03% |
| 2025-10-23 | 16.21 | 16.85 | 0.62 | 3.82% | 16.17 | 17.35 | 179919 | 30435.11 | 6.69% |
| 2025-10-22 | 16.00 | 16.23 | -0.36 | -2.17% | 15.96 | 16.66 | 79710 | 12967.06 | 2.96% |
| 2025-10-21 | 15.79 | 16.59 | 0.72 | 4.54% | 15.76 | 17.00 | 126264 | 20907.99 | 4.69% |
| 2025-10-20 | 15.60 | 15.87 | 0.42 | 2.72% | 15.48 | 15.94 | 38916 | 6121.08 | 1.45% |
| 2025-10-17 | 15.72 | 15.45 | -0.34 | -2.15% | 15.45 | 15.86 | 38043 | 5957.47 | 1.41% |
| 2025-10-16 | 16.02 | 15.79 | -0.23 | -1.44% | 15.79 | 16.03 | 27465 | 4360.03 | 1.02% |
| 2025-10-15 | 15.92 | 16.02 | 0.11 | 0.69% | 15.76 | 16.03 | 31516 | 5024.47 | 1.17% |
| 2025-10-14 | 16.05 | 15.91 | -0.14 | -0.87% | 15.88 | 16.19 | 37594 | 6024.89 | 1.40% |
| 2025-10-13 | 15.95 | 16.05 | -0.45 | -2.73% | 15.74 | 16.18 | 52219 | 8363.27 | 1.94% |
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。
