| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 5.71 | 5.79 | 0.10 | 1.76% | 5.68 | 5.84 | 170622 | 9847.73 | 2.11% |
| 2025-08-22 | 5.65 | 5.69 | 0.02 | 0.35% | 5.62 | 5.76 | 109766 | 6242.39 | 1.36% |
| 2025-08-21 | 5.66 | 5.67 | 0.01 | 0.18% | 5.62 | 5.72 | 98831 | 5607.68 | 1.22% |
| 2025-08-20 | 5.56 | 5.66 | 0.10 | 1.80% | 5.54 | 5.67 | 104130 | 5828.47 | 1.29% |
| 2025-08-19 | 5.59 | 5.56 | 0.00 | 0.00% | 5.56 | 5.62 | 97984 | 5475.33 | 1.21% |
| 2025-08-18 | 5.59 | 5.56 | -0.01 | -0.18% | 5.53 | 5.61 | 122473 | 6808.85 | 1.51% |
| 2025-08-15 | 5.50 | 5.57 | 0.05 | 0.91% | 5.50 | 5.61 | 74523 | 4154.42 | 0.92% |
| 2025-08-14 | 5.65 | 5.52 | -0.11 | -1.95% | 5.51 | 5.68 | 119382 | 6665.12 | 1.48% |
| 2025-08-13 | 5.73 | 5.63 | -0.09 | -1.57% | 5.62 | 5.77 | 121746 | 6900.85 | 1.50% |
| 2025-08-12 | 5.64 | 5.72 | 0.09 | 1.60% | 5.62 | 5.76 | 127869 | 7273.65 | 1.58% |
| 2025-08-11 | 5.60 | 5.63 | 0.05 | 0.90% | 5.60 | 5.68 | 81092 | 4563.96 | 1.00% |
| 2025-08-08 | 5.60 | 5.58 | -0.02 | -0.36% | 5.55 | 5.60 | 58286 | 3248.05 | 0.72% |
| 2025-08-07 | 5.60 | 5.60 | -0.01 | -0.18% | 5.57 | 5.70 | 82763 | 4647.14 | 1.02% |
| 2025-08-06 | 5.59 | 5.61 | 0.02 | 0.36% | 5.53 | 5.61 | 73000 | 4065.95 | 0.90% |
| 2025-08-05 | 5.53 | 5.59 | 0.06 | 1.08% | 5.52 | 5.60 | 76658 | 4266.68 | 0.95% |
| 2025-08-04 | 5.52 | 5.53 | -0.02 | -0.36% | 5.47 | 5.55 | 58671 | 3235.27 | 0.73% |
| 2025-08-01 | 5.54 | 5.55 | 0.02 | 0.36% | 5.52 | 5.58 | 49517 | 2746.73 | 0.61% |
| 2025-07-31 | 5.66 | 5.53 | -0.13 | -2.30% | 5.51 | 5.66 | 108863 | 6054.50 | 1.35% |
| 2025-07-30 | 5.70 | 5.66 | -0.05 | -0.88% | 5.63 | 5.72 | 74226 | 4215.12 | 0.92% |
| 2025-07-29 | 5.70 | 5.71 | -0.02 | -0.35% | 5.65 | 5.72 | 71692 | 4076.53 | 0.89% |
| 2025-07-28 | 5.76 | 5.73 | 0.00 | 0.00% | 5.67 | 5.78 | 74305 | 4242.25 | 0.92% |
| 2025-07-25 | 5.89 | 5.73 | -0.04 | -0.69% | 5.73 | 5.92 | 113209 | 6551.25 | 1.40% |
| 2025-07-24 | 5.65 | 5.77 | 0.12 | 2.12% | 5.63 | 5.79 | 118586 | 6797.80 | 1.47% |
| 2025-07-23 | 5.72 | 5.65 | -0.08 | -1.40% | 5.63 | 5.81 | 110748 | 6338.05 | 1.37% |
| 2025-07-22 | 5.73 | 5.73 | 0.00 | 0.00% | 5.61 | 5.78 | 98886 | 5605.87 | 1.22% |
| 2025-07-21 | 5.63 | 5.73 | 0.09 | 1.60% | 5.62 | 5.75 | 86234 | 4928.36 | 1.07% |
| 2025-07-18 | 5.65 | 5.64 | 0.00 | 0.00% | 5.59 | 5.66 | 55580 | 3124.90 | 0.69% |
| 2025-07-17 | 5.64 | 5.64 | -0.02 | -0.35% | 5.60 | 5.69 | 55250 | 3112.68 | 0.68% |
| 2025-07-16 | 5.64 | 5.66 | 0.01 | 0.18% | 5.61 | 5.72 | 65806 | 3731.20 | 0.81% |
| 2025-07-15 | 5.71 | 5.65 | -0.04 | -0.70% | 5.54 | 5.71 | 99775 | 5592.43 | 1.23% |
| 2025-07-14 | 5.76 | 5.69 | -0.07 | -1.22% | 5.65 | 5.79 | 89727 | 5115.73 | 1.11% |
| 2025-07-11 | 5.80 | 5.77 | -0.01 | -0.17% | 5.72 | 5.84 | 121030 | 6982.35 | 1.50% |
| 2025-07-10 | 5.66 | 5.78 | 0.12 | 2.12% | 5.65 | 5.81 | 136782 | 7859.98 | 1.69% |
| 2025-07-09 | 5.71 | 5.66 | -0.02 | -0.35% | 5.64 | 5.74 | 98852 | 5612.47 | 1.22% |
| 2025-07-08 | 5.57 | 5.68 | 0.10 | 1.79% | 5.54 | 5.71 | 120194 | 6754.68 | 1.49% |
| 2025-07-07 | 5.50 | 5.58 | 0.08 | 1.45% | 5.47 | 5.60 | 86443 | 4803.05 | 1.07% |
| 2025-07-04 | 5.55 | 5.50 | -0.05 | -0.90% | 5.48 | 5.55 | 54992 | 3028.55 | 0.68% |
| 2025-07-03 | 5.53 | 5.55 | 0.02 | 0.36% | 5.51 | 5.62 | 72256 | 4011.43 | 0.89% |
| 2025-07-02 | 5.48 | 5.53 | 0.06 | 1.10% | 5.45 | 5.55 | 62133 | 3411.03 | 0.77% |
| 2025-07-01 | 5.50 | 5.47 | -0.01 | -0.18% | 5.43 | 5.52 | 44767 | 2450.01 | 0.55% |
| 2025-06-30 | 5.49 | 5.48 | 0.00 | 0.00% | 5.46 | 5.53 | 53573 | 2943.98 | 0.66% |
| 2025-06-27 | 5.50 | 5.48 | -0.02 | -0.36% | 5.47 | 5.56 | 56804 | 3132.50 | 0.70% |
| 2025-06-26 | 5.54 | 5.50 | -0.03 | -0.54% | 5.49 | 5.60 | 69244 | 3836.22 | 0.86% |
| 2025-06-25 | 5.50 | 5.53 | 0.05 | 0.91% | 5.44 | 5.53 | 63836 | 3504.27 | 0.79% |
| 2025-06-24 | 5.43 | 5.48 | 0.07 | 1.29% | 5.41 | 5.50 | 48109 | 2630.43 | 0.59% |
| 2025-06-23 | 5.35 | 5.41 | 0.04 | 0.74% | 5.31 | 5.43 | 40436 | 2177.03 | 0.50% |
| 2025-06-20 | 5.35 | 5.37 | 0.01 | 0.19% | 5.31 | 5.44 | 65194 | 3501.19 | 0.81% |
| 2025-06-19 | 5.41 | 5.36 | -0.05 | -0.92% | 5.35 | 5.51 | 114753 | 6224.24 | 1.42% |
| 2025-06-18 | 5.50 | 5.41 | -0.09 | -1.64% | 5.38 | 5.51 | 64925 | 3519.61 | 0.80% |
| 2025-06-17 | 5.55 | 5.50 | -0.04 | -0.72% | 5.47 | 5.55 | 50615 | 2786.42 | 0.63% |
| 2025-06-16 | 5.49 | 5.54 | 0.07 | 1.28% | 5.48 | 5.58 | 79070 | 4377.29 | 0.98% |
| 2025-06-13 | 5.73 | 5.47 | -0.21 | -3.70% | 5.47 | 5.73 | 119205 | 6599.72 | 1.47% |
| 2025-06-12 | 5.74 | 5.68 | -0.05 | -0.87% | 5.64 | 5.74 | 59645 | 3386.46 | 0.74% |
| 2025-06-11 | 5.64 | 5.73 | 0.09 | 1.60% | 5.62 | 5.76 | 98180 | 5617.86 | 1.21% |
| 2025-06-10 | 5.68 | 5.64 | -0.03 | -0.53% | 5.59 | 5.73 | 61310 | 3468.25 | 0.76% |
| 2025-06-09 | 5.60 | 5.67 | 0.07 | 1.25% | 5.57 | 5.70 | 60222 | 3400.01 | 0.74% |
| 2025-06-06 | 5.55 | 5.60 | 0.05 | 0.90% | 5.54 | 5.60 | 46734 | 2605.17 | 0.58% |
| 2025-06-05 | 5.59 | 5.55 | -0.03 | -0.54% | 5.52 | 5.63 | 58656 | 3260.94 | 0.72% |
| 2025-06-04 | 5.51 | 5.58 | 0.09 | 1.64% | 5.49 | 5.59 | 75071 | 4165.91 | 0.93% |
| 2025-06-03 | 5.48 | 5.49 | -0.02 | -0.36% | 5.47 | 5.54 | 54128 | 2975.21 | 0.67% |
| 2025-05-30 | 5.55 | 5.51 | -0.03 | -0.54% | 5.50 | 5.56 | 46499 | 2568.22 | 0.57% |
| 2025-05-29 | 5.51 | 5.54 | 0.03 | 0.54% | 5.46 | 5.59 | 53582 | 2971.45 | 0.66% |
| 2025-05-28 | 5.57 | 5.51 | -0.05 | -0.90% | 5.49 | 5.57 | 36640 | 2021.41 | 0.45% |
| 2025-05-27 | 5.56 | 5.56 | 0.01 | 0.18% | 5.50 | 5.57 | 50013 | 2772.23 | 0.62% |
| 2025-05-26 | 5.48 | 5.55 | 0.07 | 1.28% | 5.48 | 5.56 | 48617 | 2684.76 | 0.60% |
| 2025-05-23 | 5.65 | 5.48 | -0.12 | -2.14% | 5.48 | 5.65 | 65390 | 3633.46 | 0.81% |
| 2025-05-22 | 5.66 | 5.60 | -0.08 | -1.41% | 5.57 | 5.70 | 60398 | 3395.47 | 0.75% |
| 2025-05-21 | 5.72 | 5.68 | -0.06 | -1.05% | 5.67 | 5.77 | 58791 | 3355.71 | 0.73% |
| 2025-05-20 | 5.72 | 5.74 | 0.05 | 0.88% | 5.65 | 5.75 | 66406 | 3783.99 | 0.82% |
| 2025-05-19 | 5.57 | 5.69 | 0.11 | 1.97% | 5.57 | 5.72 | 91713 | 5207.99 | 1.13% |
| 2025-05-16 | 5.58 | 5.58 | -0.01 | -0.18% | 5.56 | 5.61 | 43577 | 2431.07 | 0.54% |
| 2025-05-15 | 5.63 | 5.59 | -0.04 | -0.71% | 5.58 | 5.66 | 49750 | 2791.43 | 0.61% |
| 2025-05-14 | 5.60 | 5.63 | 0.02 | 0.36% | 5.58 | 5.67 | 59482 | 3344.08 | 0.74% |
| 2025-05-13 | 5.65 | 5.61 | -0.01 | -0.18% | 5.58 | 5.69 | 60671 | 3413.67 | 0.75% |
| 2025-05-12 | 5.66 | 5.62 | -0.01 | -0.18% | 5.57 | 5.67 | 61810 | 3469.28 | 0.76% |
| 2025-05-09 | 5.72 | 5.63 | -0.12 | -2.09% | 5.62 | 5.76 | 65904 | 3724.94 | 0.81% |
| 2025-05-08 | 5.73 | 5.75 | 0.00 | 0.00% | 5.68 | 5.78 | 79315 | 4559.95 | 0.98% |
| 2025-05-07 | 5.85 | 5.75 | 0.05 | 0.88% | 5.72 | 5.91 | 133789 | 7764.53 | 1.65% |
| 2025-05-06 | 5.58 | 5.70 | 0.14 | 2.52% | 5.57 | 5.71 | 87237 | 4937.02 | 1.08% |
| 2025-04-30 | 5.52 | 5.56 | 0.03 | 0.54% | 5.52 | 5.70 | 97314 | 5461.36 | 1.20% |
世荣兆业(002016)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。
