| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 5.46 | 5.53 | 0.02 | 0.36% | 5.41 | 5.56 | 82026 | 4524.78 | 1.01% |
| 2025-04-28 | 5.70 | 5.51 | -0.34 | -5.81% | 5.50 | 5.79 | 182984 | 10220.41 | 2.26% |
| 2025-04-25 | 5.95 | 5.85 | -0.17 | -2.82% | 5.77 | 6.02 | 288763 | 17032.46 | 3.57% |
| 2025-04-24 | 5.78 | 6.02 | 0.20 | 3.44% | 5.77 | 6.40 | 385636 | 23616.45 | 4.77% |
| 2025-04-23 | 5.92 | 5.82 | -0.08 | -1.36% | 5.79 | 5.95 | 89141 | 5198.98 | 1.10% |
| 2025-04-22 | 5.87 | 5.90 | 0.03 | 0.51% | 5.85 | 5.98 | 123626 | 7318.28 | 1.53% |
| 2025-04-21 | 5.90 | 5.87 | 0.00 | 0.00% | 5.77 | 5.90 | 112035 | 6562.92 | 1.38% |
| 2025-04-18 | 5.63 | 5.87 | 0.19 | 3.35% | 5.63 | 5.92 | 156680 | 9079.56 | 1.94% |
| 2025-04-17 | 5.47 | 5.68 | 0.16 | 2.90% | 5.45 | 5.73 | 114253 | 6454.03 | 1.41% |
| 2025-04-16 | 5.60 | 5.52 | -0.11 | -1.95% | 5.44 | 5.65 | 79734 | 4416.35 | 0.99% |
| 2025-04-15 | 5.62 | 5.63 | -0.01 | -0.18% | 5.59 | 5.68 | 74137 | 4173.73 | 0.92% |
| 2025-04-14 | 5.68 | 5.64 | 0.07 | 1.26% | 5.60 | 5.75 | 86058 | 4883.54 | 1.06% |
| 2025-04-11 | 5.50 | 5.57 | 0.00 | 0.00% | 5.44 | 5.61 | 84477 | 4703.36 | 1.04% |
| 2025-04-10 | 5.45 | 5.57 | 0.17 | 3.15% | 5.38 | 5.65 | 161550 | 8959.15 | 2.00% |
| 2025-04-09 | 5.18 | 5.40 | 0.12 | 2.27% | 4.97 | 5.45 | 220244 | 11536.08 | 2.72% |
| 2025-04-08 | 5.20 | 5.28 | -0.08 | -1.49% | 5.18 | 5.38 | 178581 | 9411.29 | 2.21% |
| 2025-04-07 | 5.62 | 5.36 | -0.59 | -9.92% | 5.36 | 5.80 | 148731 | 8112.91 | 1.84% |
| 2025-04-03 | 5.92 | 5.95 | -0.02 | -0.34% | 5.90 | 6.03 | 110418 | 6589.65 | 1.36% |
| 2025-04-02 | 5.80 | 5.97 | 0.13 | 2.23% | 5.80 | 6.02 | 172772 | 10292.20 | 2.14% |
| 2025-04-01 | 5.84 | 5.84 | 0.02 | 0.34% | 5.80 | 5.87 | 79014 | 4617.24 | 0.98% |
| 2025-03-31 | 5.92 | 5.82 | -0.09 | -1.52% | 5.74 | 5.92 | 119626 | 6961.69 | 1.48% |
| 2025-03-28 | 5.95 | 5.91 | -0.02 | -0.34% | 5.90 | 6.09 | 140588 | 8410.83 | 1.74% |
| 2025-03-27 | 5.78 | 5.93 | -0.07 | -1.17% | 5.73 | 6.02 | 272795 | 16053.76 | 3.37% |
| 2025-03-26 | 5.97 | 6.00 | 0.00 | 0.00% | 5.97 | 6.09 | 109608 | 6598.20 | 1.35% |
| 2025-03-25 | 6.09 | 6.00 | -0.09 | -1.48% | 5.93 | 6.09 | 184519 | 11058.20 | 2.28% |
| 2025-03-24 | 6.00 | 6.09 | 0.09 | 1.50% | 5.92 | 6.17 | 283356 | 17165.56 | 3.50% |
| 2025-03-21 | 5.88 | 6.00 | 0.08 | 1.35% | 5.87 | 6.15 | 262532 | 15824.08 | 3.24% |
| 2025-03-20 | 5.91 | 5.92 | -0.01 | -0.17% | 5.90 | 5.97 | 76136 | 4515.59 | 0.94% |
| 2025-03-19 | 5.97 | 5.93 | -0.05 | -0.84% | 5.90 | 5.99 | 109741 | 6515.20 | 1.36% |
| 2025-03-18 | 5.94 | 5.98 | 0.04 | 0.67% | 5.89 | 6.04 | 140383 | 8359.75 | 1.74% |
| 2025-03-17 | 6.02 | 5.94 | -0.05 | -0.83% | 5.93 | 6.04 | 156617 | 9357.71 | 1.94% |
| 2025-03-14 | 5.93 | 5.99 | 0.09 | 1.53% | 5.85 | 6.02 | 274849 | 16368.44 | 3.40% |
| 2025-03-13 | 5.84 | 5.90 | 0.06 | 1.03% | 5.75 | 5.94 | 177692 | 10409.83 | 2.20% |
| 2025-03-12 | 5.78 | 5.84 | 0.06 | 1.04% | 5.77 | 5.95 | 169300 | 9917.66 | 2.09% |
| 2025-03-11 | 5.74 | 5.78 | 0.00 | 0.00% | 5.70 | 5.78 | 96583 | 5549.26 | 1.19% |
| 2025-03-10 | 5.73 | 5.78 | 0.06 | 1.05% | 5.70 | 5.79 | 75165 | 4324.82 | 0.93% |
| 2025-03-07 | 5.79 | 5.72 | -0.11 | -1.89% | 5.71 | 5.82 | 126474 | 7269.39 | 1.56% |
| 2025-03-06 | 5.76 | 5.83 | 0.10 | 1.75% | 5.72 | 5.84 | 176740 | 10217.45 | 2.18% |
| 2025-03-05 | 5.87 | 5.73 | -0.15 | -2.55% | 5.69 | 5.88 | 184226 | 10605.17 | 2.28% |
| 2025-03-04 | 5.83 | 5.88 | 0.03 | 0.51% | 5.80 | 5.88 | 80420 | 4694.68 | 0.99% |
| 2025-03-03 | 5.89 | 5.85 | -0.02 | -0.34% | 5.83 | 5.98 | 126334 | 7466.55 | 1.56% |
| 2025-02-28 | 5.98 | 5.87 | -0.14 | -2.33% | 5.86 | 6.02 | 192030 | 11399.60 | 2.37% |
| 2025-02-27 | 6.04 | 6.01 | -0.02 | -0.33% | 5.95 | 6.11 | 169441 | 10218.97 | 2.09% |
| 2025-02-26 | 6.01 | 6.03 | 0.02 | 0.33% | 6.00 | 6.11 | 156289 | 9439.59 | 1.93% |
| 2025-02-25 | 6.10 | 6.01 | -0.11 | -1.80% | 5.94 | 6.13 | 183610 | 11102.00 | 2.27% |
| 2025-02-24 | 6.13 | 6.12 | -0.03 | -0.49% | 6.11 | 6.23 | 155651 | 9600.62 | 1.92% |
| 2025-02-21 | 6.18 | 6.15 | -0.05 | -0.81% | 6.08 | 6.23 | 187890 | 11528.79 | 2.32% |
| 2025-02-20 | 6.30 | 6.20 | -0.10 | -1.59% | 6.18 | 6.32 | 162484 | 10115.55 | 2.01% |
| 2025-02-19 | 6.12 | 6.30 | 0.05 | 0.80% | 6.12 | 6.32 | 204353 | 12727.89 | 2.53% |
| 2025-02-18 | 6.57 | 6.25 | -0.47 | -6.99% | 6.19 | 6.62 | 377321 | 23984.00 | 4.66% |
| 2025-02-17 | 7.55 | 6.72 | -0.55 | -7.57% | 6.59 | 7.65 | 537352 | 37036.35 | 6.64% |
| 2025-02-14 | 8.47 | 7.27 | -0.81 | -10.02% | 7.27 | 8.52 | 711519 | 53980.09 | 8.79% |
| 2025-02-13 | 7.79 | 8.08 | 0.45 | 5.90% | 7.66 | 8.39 | 877982 | 70697.96 | 10.85% |
| 2025-02-12 | 8.25 | 7.63 | 0.13 | 1.73% | 7.11 | 8.25 | 650302 | 49657.41 | 8.04% |
| 2025-02-11 | 7.50 | 7.50 | 0.68 | 9.97% | 7.50 | 7.50 | 47144 | 3535.80 | 0.58% |
| 2025-02-10 | 6.50 | 6.82 | 0.62 | 10.00% | 6.29 | 6.82 | 159548 | 10576.48 | 1.97% |
| 2025-02-07 | 5.68 | 6.20 | 0.56 | 9.93% | 5.62 | 6.20 | 95099 | 5672.89 | 1.18% |
| 2025-02-06 | 5.60 | 5.64 | 0.04 | 0.71% | 5.50 | 5.72 | 61789 | 3476.64 | 0.76% |
| 2025-02-05 | 5.56 | 5.60 | 0.11 | 2.00% | 5.50 | 5.60 | 30815 | 1712.62 | 0.38% |
| 2025-01-27 | 5.49 | 5.49 | 0.03 | 0.55% | 5.47 | 5.69 | 60664 | 3381.45 | 0.75% |
| 2025-01-24 | 5.53 | 5.46 | -0.04 | -0.73% | 5.42 | 5.53 | 51213 | 2794.97 | 0.63% |
| 2025-01-23 | 5.51 | 5.50 | 0.04 | 0.73% | 5.50 | 5.63 | 62606 | 3485.36 | 0.77% |
| 2025-01-22 | 5.53 | 5.46 | -0.10 | -1.80% | 5.41 | 5.54 | 51267 | 2803.40 | 0.63% |
| 2025-01-21 | 5.67 | 5.56 | -0.09 | -1.59% | 5.53 | 5.81 | 98036 | 5540.76 | 1.21% |
| 2025-01-20 | 5.65 | 5.65 | 0.04 | 0.71% | 5.49 | 5.72 | 73973 | 4180.85 | 0.91% |
| 2025-01-17 | 5.66 | 5.61 | -0.04 | -0.71% | 5.56 | 5.68 | 46593 | 2619.66 | 0.58% |
| 2025-01-16 | 5.66 | 5.65 | 0.02 | 0.36% | 5.62 | 5.78 | 47321 | 2701.39 | 0.58% |
| 2025-01-15 | 5.71 | 5.63 | -0.07 | -1.23% | 5.59 | 5.73 | 40746 | 2301.85 | 0.50% |
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。
