| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.44 | 5.63 | 0.30 | 5.63% | 5.38 | 5.64 | 145055 | 7979.14 | 1.79% |
| 2026-03-23 | 5.65 | 5.33 | -0.40 | -6.98% | 5.28 | 5.71 | 164899 | 9052.90 | 2.04% |
| 2026-03-20 | 5.82 | 5.73 | -0.06 | -1.04% | 5.66 | 5.83 | 124450 | 7146.18 | 1.54% |
| 2026-03-19 | 5.95 | 5.79 | -0.19 | -3.18% | 5.78 | 5.98 | 134599 | 7909.98 | 1.66% |
| 2026-03-18 | 6.01 | 5.98 | -0.04 | -0.66% | 5.92 | 6.03 | 105664 | 6309.37 | 1.31% |
| 2026-03-17 | 5.95 | 6.02 | 0.06 | 1.01% | 5.95 | 6.17 | 164467 | 9977.58 | 2.03% |
| 2026-03-16 | 5.93 | 5.96 | 0.03 | 0.51% | 5.92 | 6.02 | 92331 | 5502.65 | 1.14% |
| 2026-03-13 | 5.91 | 5.93 | -0.01 | -0.17% | 5.91 | 6.06 | 104566 | 6260.17 | 1.29% |
| 2026-03-12 | 6.00 | 5.94 | -0.02 | -0.34% | 5.93 | 6.01 | 99447 | 5925.37 | 1.23% |
| 2026-03-11 | 6.01 | 5.96 | -0.05 | -0.83% | 5.96 | 6.03 | 87842 | 5255.26 | 1.09% |
| 2026-03-10 | 6.08 | 6.01 | 0.00 | 0.00% | 5.98 | 6.09 | 86340 | 5192.76 | 1.07% |
| 2026-03-09 | 6.07 | 6.01 | -0.12 | -1.96% | 5.95 | 6.12 | 149820 | 9014.38 | 1.85% |
| 2026-03-06 | 5.98 | 6.13 | 0.09 | 1.49% | 5.97 | 6.15 | 138977 | 8471.52 | 1.72% |
| 2026-03-05 | 5.98 | 6.04 | 0.17 | 2.90% | 5.92 | 6.13 | 156879 | 9448.97 | 1.94% |
| 2026-03-04 | 5.85 | 5.87 | 0.01 | 0.17% | 5.82 | 5.96 | 123860 | 7278.22 | 1.53% |
| 2026-03-03 | 5.97 | 5.86 | -0.06 | -1.01% | 5.83 | 6.03 | 122973 | 7268.85 | 1.52% |
| 2026-03-02 | 6.10 | 5.92 | -0.29 | -4.67% | 5.91 | 6.21 | 125457 | 7518.62 | 1.55% |
| 2026-02-27 | 6.23 | 6.21 | 0.01 | 0.16% | 6.15 | 6.23 | 48694 | 3019.31 | 0.60% |
| 2026-02-26 | 6.41 | 6.20 | -0.19 | -2.97% | 6.18 | 6.43 | 102147 | 6396.53 | 1.26% |
| 2026-02-25 | 6.30 | 6.39 | 0.11 | 1.75% | 6.27 | 6.45 | 120654 | 7735.67 | 1.49% |
| 2026-02-24 | 6.25 | 6.28 | 0.06 | 0.96% | 6.22 | 6.34 | 108934 | 6838.88 | 1.35% |
| 2026-02-13 | 6.24 | 6.22 | -0.01 | -0.16% | 6.20 | 6.31 | 61192 | 3828.01 | 0.76% |
| 2026-02-12 | 6.31 | 6.23 | -0.08 | -1.27% | 6.22 | 6.33 | 69912 | 4383.91 | 0.86% |
| 2026-02-11 | 6.29 | 6.31 | 0.00 | 0.00% | 6.27 | 6.36 | 65699 | 4149.05 | 0.81% |
| 2026-02-10 | 6.42 | 6.31 | -0.08 | -1.25% | 6.30 | 6.42 | 77285 | 4898.24 | 0.96% |
| 2026-02-09 | 6.32 | 6.39 | 0.11 | 1.75% | 6.26 | 6.42 | 104349 | 6645.95 | 1.29% |
| 2026-02-06 | 6.35 | 6.28 | -0.10 | -1.57% | 6.25 | 6.37 | 108632 | 6856.26 | 1.34% |
| 2026-02-05 | 6.40 | 6.38 | -0.02 | -0.31% | 6.36 | 6.46 | 115360 | 7392.33 | 1.43% |
| 2026-02-04 | 6.20 | 6.40 | 0.20 | 3.23% | 6.18 | 6.42 | 150470 | 9521.42 | 1.86% |
| 2026-02-03 | 6.16 | 6.20 | 0.11 | 1.81% | 6.16 | 6.29 | 132078 | 8201.68 | 1.63% |
| 2026-02-02 | 6.25 | 6.09 | -0.05 | -0.81% | 6.09 | 6.42 | 177887 | 11134.80 | 2.20% |
| 2026-01-30 | 6.33 | 6.14 | -0.19 | -3.00% | 6.05 | 6.33 | 188992 | 11639.54 | 2.34% |
| 2026-01-29 | 6.19 | 6.33 | 0.12 | 1.93% | 6.12 | 6.42 | 137383 | 8675.02 | 1.70% |
| 2026-01-28 | 6.22 | 6.21 | 0.01 | 0.16% | 6.18 | 6.30 | 97149 | 6051.06 | 1.20% |
| 2026-01-27 | 6.26 | 6.20 | -0.08 | -1.27% | 6.13 | 6.29 | 123169 | 7634.06 | 1.52% |
| 2026-01-26 | 6.25 | 6.28 | 0.06 | 0.96% | 6.20 | 6.37 | 153628 | 9648.04 | 1.90% |
| 2026-01-23 | 6.24 | 6.22 | -0.01 | -0.16% | 6.15 | 6.27 | 92159 | 5723.18 | 1.14% |
| 2026-01-22 | 6.16 | 6.23 | 0.09 | 1.47% | 6.06 | 6.23 | 98828 | 6105.16 | 1.22% |
| 2026-01-21 | 6.08 | 6.14 | 0.02 | 0.33% | 5.99 | 6.16 | 102287 | 6250.35 | 1.26% |
| 2026-01-20 | 5.93 | 6.12 | 0.19 | 3.20% | 5.92 | 6.14 | 149535 | 9079.05 | 1.85% |
| 2026-01-19 | 5.75 | 5.93 | 0.15 | 2.60% | 5.73 | 5.93 | 126954 | 7442.70 | 1.57% |
| 2026-01-16 | 5.88 | 5.78 | -0.06 | -1.03% | 5.76 | 5.89 | 85376 | 4960.54 | 1.06% |
| 2026-01-15 | 5.80 | 5.84 | 0.01 | 0.17% | 5.76 | 5.90 | 95675 | 5574.65 | 1.18% |
| 2026-01-14 | 5.87 | 5.83 | -0.05 | -0.85% | 5.75 | 5.93 | 128742 | 7537.17 | 1.59% |
| 2026-01-13 | 5.90 | 5.88 | -0.02 | -0.34% | 5.83 | 5.94 | 124235 | 7326.64 | 1.54% |
| 2026-01-12 | 5.85 | 5.90 | 0.01 | 0.17% | 5.82 | 5.93 | 123514 | 7259.30 | 1.53% |
| 2026-01-09 | 5.87 | 5.89 | 0.00 | 0.00% | 5.81 | 5.92 | 101481 | 5950.68 | 1.25% |
| 2026-01-08 | 5.78 | 5.89 | 0.09 | 1.55% | 5.73 | 5.90 | 141413 | 8244.08 | 1.75% |
| 2026-01-07 | 5.86 | 5.80 | -0.08 | -1.36% | 5.78 | 5.89 | 110255 | 6423.90 | 1.36% |
| 2026-01-06 | 5.78 | 5.88 | 0.11 | 1.91% | 5.76 | 6.17 | 179058 | 10590.06 | 2.21% |
| 2026-01-05 | 5.79 | 5.77 | -0.01 | -0.17% | 5.76 | 5.90 | 130933 | 7613.92 | 1.62% |
| 2025-12-31 | 5.72 | 5.78 | 0.08 | 1.40% | 5.66 | 5.84 | 86096 | 4954.12 | 1.06% |
| 2025-12-30 | 5.76 | 5.70 | -0.06 | -1.04% | 5.67 | 5.78 | 66092 | 3781.42 | 0.82% |
| 2025-12-29 | 5.79 | 5.76 | -0.04 | -0.69% | 5.74 | 5.83 | 74216 | 4284.03 | 0.92% |
| 2025-12-26 | 5.78 | 5.80 | 0.01 | 0.17% | 5.77 | 5.86 | 74343 | 4322.11 | 0.92% |
| 2025-12-25 | 5.84 | 5.79 | -0.04 | -0.69% | 5.76 | 5.87 | 78583 | 4556.31 | 0.97% |
| 2025-12-24 | 5.89 | 5.83 | -0.05 | -0.85% | 5.82 | 5.92 | 105064 | 6168.69 | 1.30% |
| 2025-12-23 | 6.12 | 5.88 | -0.21 | -3.45% | 5.88 | 6.13 | 114019 | 6778.38 | 1.41% |
| 2025-12-22 | 6.13 | 6.09 | -0.04 | -0.65% | 6.09 | 6.18 | 103041 | 6318.09 | 1.27% |
| 2025-12-19 | 5.97 | 6.13 | 0.18 | 3.03% | 5.91 | 6.20 | 111327 | 6784.37 | 1.38% |
| 2025-12-18 | 5.92 | 5.95 | 0.03 | 0.51% | 5.87 | 6.05 | 69212 | 4142.68 | 0.86% |
| 2025-12-17 | 5.92 | 5.92 | -0.02 | -0.34% | 5.78 | 5.96 | 92771 | 5449.15 | 1.15% |
| 2025-12-16 | 6.01 | 5.94 | -0.10 | -1.66% | 5.91 | 6.05 | 102329 | 6098.67 | 1.26% |
| 2025-12-15 | 6.02 | 6.04 | -0.02 | -0.33% | 5.97 | 6.08 | 80018 | 4825.03 | 0.99% |
| 2025-12-12 | 6.20 | 6.06 | -0.08 | -1.30% | 6.06 | 6.20 | 92546 | 5662.39 | 1.14% |
| 2025-12-11 | 6.36 | 6.14 | -0.32 | -4.95% | 6.12 | 6.40 | 151494 | 9411.92 | 1.87% |
| 2025-12-10 | 6.37 | 6.46 | 0.05 | 0.78% | 6.25 | 6.52 | 182200 | 11599.95 | 2.25% |
| 2025-12-09 | 6.33 | 6.41 | 0.02 | 0.31% | 6.33 | 6.66 | 160459 | 10379.25 | 1.98% |
| 2025-12-08 | 6.36 | 6.39 | 0.07 | 1.11% | 6.28 | 6.41 | 85577 | 5438.74 | 1.06% |
| 2025-12-05 | 6.30 | 6.32 | 0.02 | 0.32% | 6.20 | 6.36 | 77834 | 4879.31 | 0.96% |
| 2025-12-04 | 6.39 | 6.30 | -0.08 | -1.25% | 6.26 | 6.45 | 72404 | 4593.06 | 0.89% |
| 2025-12-03 | 6.37 | 6.38 | 0.00 | 0.00% | 6.31 | 6.43 | 88633 | 5649.63 | 1.10% |
| 2025-12-02 | 6.40 | 6.38 | 0.00 | 0.00% | 6.28 | 6.40 | 66694 | 4233.69 | 0.82% |
| 2025-12-01 | 6.27 | 6.38 | 0.11 | 1.75% | 6.25 | 6.54 | 130333 | 8376.27 | 1.61% |
| 2025-11-28 | 6.21 | 6.27 | 0.09 | 1.46% | 6.10 | 6.27 | 76730 | 4754.37 | 0.95% |
| 2025-11-27 | 6.20 | 6.18 | 0.01 | 0.16% | 6.06 | 6.24 | 102087 | 6306.20 | 1.26% |
| 2025-11-26 | 6.21 | 6.17 | -0.04 | -0.64% | 6.15 | 6.29 | 78354 | 4872.16 | 0.97% |
| 2025-11-25 | 6.16 | 6.21 | 0.08 | 1.31% | 6.07 | 6.25 | 94089 | 5821.87 | 1.16% |
| 2025-11-24 | 6.11 | 6.13 | -0.01 | -0.16% | 6.07 | 6.23 | 93057 | 5721.88 | 1.15% |
| 2025-11-21 | 6.25 | 6.14 | -0.16 | -2.54% | 6.13 | 6.40 | 122957 | 7662.78 | 1.52% |
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。
