| 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 | 20.09 | 20.38 | 0.53 | 2.67% | 18.00 | 20.42 | 4623338 | 891876.06 | 6.80% |
| 2026-02-02 | 19.59 | 19.85 | 0.09 | 0.46% | 19.53 | 20.50 | 2520779 | 507779.44 | 3.71% |
| 2026-01-30 | 19.81 | 19.76 | 0.90 | 4.77% | 19.55 | 20.47 | 2987254 | 596904.00 | 4.40% |
| 2026-01-29 | 18.64 | 18.86 | 0.17 | 0.91% | 18.50 | 19.22 | 1243662 | 235533.70 | 1.83% |
| 2026-01-28 | 18.86 | 18.69 | -0.26 | -1.37% | 18.56 | 18.98 | 1037963 | 194760.41 | 1.53% |
| 2026-01-27 | 19.20 | 18.95 | -0.06 | -0.32% | 18.58 | 19.29 | 1402491 | 265035.03 | 2.06% |
| 2026-01-26 | 19.38 | 19.01 | -0.51 | -2.61% | 18.94 | 19.65 | 1377672 | 264598.44 | 2.03% |
| 2026-01-23 | 20.19 | 19.52 | -0.67 | -3.32% | 19.45 | 20.19 | 1526238 | 300132.31 | 2.25% |
| 2026-01-22 | 20.01 | 20.19 | 0.19 | 0.95% | 19.79 | 20.45 | 1321527 | 265748.19 | 1.94% |
| 2026-01-21 | 20.44 | 20.00 | -0.44 | -2.15% | 19.95 | 20.54 | 1273590 | 256336.17 | 1.87% |
| 2026-01-20 | 20.30 | 20.44 | 0.44 | 2.20% | 19.40 | 20.88 | 2203181 | 442526.16 | 3.24% |
| 2026-01-19 | 19.26 | 20.00 | 0.55 | 2.83% | 19.22 | 20.16 | 1499843 | 298218.12 | 2.21% |
| 2026-01-16 | 19.81 | 19.45 | -0.38 | -1.92% | 19.21 | 19.85 | 1316952 | 256023.55 | 1.94% |
| 2026-01-15 | 19.41 | 19.83 | 0.53 | 2.75% | 19.17 | 19.90 | 1484742 | 292451.19 | 2.18% |
| 2026-01-14 | 19.56 | 19.30 | -0.36 | -1.83% | 19.11 | 19.98 | 2327516 | 454831.22 | 3.42% |
| 2026-01-13 | 19.60 | 19.66 | 0.28 | 1.44% | 19.56 | 20.32 | 2489314 | 495489.12 | 3.66% |
| 2026-01-12 | 20.10 | 19.38 | -0.40 | -2.02% | 19.37 | 20.68 | 2997410 | 596009.50 | 4.41% |
| 2026-01-09 | 19.06 | 19.78 | 0.72 | 3.78% | 18.75 | 19.85 | 1933062 | 376003.78 | 2.84% |
| 2026-01-08 | 18.32 | 19.06 | 0.75 | 4.10% | 18.30 | 19.66 | 2151418 | 409158.41 | 3.17% |
| 2026-01-07 | 18.40 | 18.31 | -0.09 | -0.49% | 18.10 | 18.77 | 1295976 | 238655.89 | 1.91% |
| 2026-01-06 | 18.45 | 18.40 | -0.05 | -0.27% | 18.10 | 18.54 | 1655061 | 303416.41 | 2.44% |
| 2026-01-05 | 17.51 | 18.45 | 1.39 | 8.15% | 17.46 | 18.58 | 2728140 | 498269.81 | 4.01% |
| 2025-12-31 | 17.61 | 17.06 | -0.41 | -2.35% | 17.00 | 17.66 | 1047394 | 179864.75 | 1.54% |
| 2025-12-30 | 17.41 | 17.47 | -0.09 | -0.51% | 17.38 | 17.81 | 1057530 | 186095.03 | 1.56% |
| 2025-12-29 | 16.93 | 17.56 | 0.44 | 2.57% | 16.89 | 17.90 | 1967717 | 346106.69 | 2.90% |
| 2025-12-26 | 17.33 | 17.12 | -0.21 | -1.21% | 16.89 | 17.40 | 1180572 | 201784.61 | 1.74% |
| 2025-12-25 | 16.98 | 17.33 | 0.32 | 1.88% | 16.82 | 17.38 | 1044169 | 179205.41 | 1.54% |
| 2025-12-24 | 17.57 | 17.01 | -0.45 | -2.58% | 16.85 | 17.65 | 1492186 | 255144.58 | 2.19% |
| 2025-12-23 | 17.34 | 17.46 | 0.06 | 0.34% | 17.23 | 17.73 | 1039649 | 182103.11 | 1.53% |
| 2025-12-22 | 17.51 | 17.40 | 0.02 | 0.12% | 17.24 | 17.74 | 1306797 | 228559.12 | 1.92% |
| 2025-12-19 | 16.85 | 17.38 | 0.63 | 3.76% | 16.57 | 17.50 | 1508303 | 259382.69 | 2.22% |
| 2025-12-18 | 16.61 | 16.75 | 0.02 | 0.12% | 16.45 | 17.18 | 977684 | 164394.27 | 1.44% |
| 2025-12-17 | 16.24 | 16.73 | 0.33 | 2.01% | 16.04 | 16.88 | 1332352 | 220524.72 | 1.96% |
| 2025-12-16 | 16.33 | 16.40 | 0.05 | 0.31% | 16.02 | 16.51 | 1240339 | 201205.22 | 1.81% |
| 2025-12-15 | 17.03 | 16.35 | -0.85 | -4.94% | 16.29 | 17.14 | 1595826 | 265194.47 | 2.33% |
| 2025-12-12 | 17.00 | 17.20 | 0.17 | 1.00% | 16.72 | 17.33 | 953688 | 162761.50 | 1.39% |
| 2025-12-11 | 17.69 | 17.03 | -0.54 | -3.07% | 17.02 | 17.69 | 1342677 | 231760.88 | 1.96% |
| 2025-12-10 | 17.01 | 17.57 | 0.48 | 2.81% | 16.78 | 17.65 | 1640714 | 284850.72 | 2.39% |
| 2025-12-09 | 16.74 | 17.09 | 0.25 | 1.48% | 16.55 | 17.44 | 1475770 | 252019.05 | 2.15% |
| 2025-12-08 | 16.92 | 16.84 | 0.01 | 0.06% | 16.60 | 17.16 | 1220564 | 206228.91 | 1.78% |
| 2025-12-05 | 17.26 | 16.83 | -0.48 | -2.77% | 16.63 | 17.26 | 1712776 | 288948.16 | 2.50% |
| 2025-12-04 | 17.34 | 17.31 | 0.21 | 1.23% | 17.05 | 17.45 | 806241 | 139295.47 | 1.18% |
| 2025-12-03 | 18.08 | 17.10 | -0.97 | -5.37% | 16.90 | 18.40 | 2468018 | 427232.62 | 3.60% |
| 2025-12-02 | 18.58 | 18.07 | -0.51 | -2.74% | 17.95 | 18.66 | 1386870 | 252800.52 | 2.02% |
| 2025-12-01 | 17.86 | 18.58 | 0.59 | 3.28% | 17.68 | 18.74 | 1610377 | 294449.41 | 2.35% |
| 2025-11-28 | 18.00 | 17.99 | -0.10 | -0.55% | 17.69 | 18.23 | 1295948 | 232028.50 | 1.89% |
| 2025-11-27 | 18.35 | 18.09 | -0.16 | -0.88% | 18.02 | 18.75 | 1394383 | 256123.44 | 2.03% |
| 2025-11-26 | 18.05 | 18.25 | 0.21 | 1.16% | 17.93 | 18.59 | 1901796 | 348748.69 | 2.77% |
| 2025-11-25 | 17.19 | 18.04 | 1.21 | 7.19% | 17.19 | 18.17 | 2459942 | 439544.78 | 3.59% |
| 2025-11-24 | 16.85 | 16.83 | 0.30 | 1.81% | 16.00 | 17.09 | 1810934 | 302173.06 | 2.64% |
| 2025-11-21 | 16.70 | 16.53 | -0.60 | -3.50% | 16.49 | 17.42 | 1441094 | 242393.19 | 2.10% |
| 2025-11-20 | 16.71 | 17.13 | 0.35 | 2.09% | 16.67 | 17.50 | 1606015 | 276091.12 | 2.34% |
| 2025-11-19 | 16.37 | 16.78 | 0.41 | 2.50% | 16.33 | 17.06 | 1739214 | 292493.03 | 2.54% |
| 2025-11-18 | 16.32 | 16.37 | -0.10 | -0.61% | 16.24 | 16.70 | 1895426 | 311867.62 | 2.77% |
| 2025-11-17 | 17.57 | 16.47 | -1.66 | -9.16% | 16.32 | 17.57 | 4047991 | 676298.06 | 5.91% |
| 2025-11-14 | 18.90 | 18.13 | -1.04 | -5.43% | 17.93 | 18.99 | 2487182 | 455969.06 | 3.63% |
| 2025-11-13 | 18.79 | 19.17 | 0.66 | 3.57% | 18.52 | 19.49 | 3407144 | 649334.00 | 4.97% |
| 2025-11-12 | 17.68 | 18.51 | 0.90 | 5.11% | 17.61 | 19.37 | 4610016 | 868246.00 | 6.73% |
| 2025-11-10 | 18.14 | 17.61 | -0.68 | -3.72% | 17.58 | 18.24 | 1174298 | 209257.23 | 1.71% |
| 2025-11-07 | 18.01 | 18.29 | 0.36 | 2.01% | 17.66 | 18.36 | 995346 | 179958.56 | 1.45% |
| 2025-11-06 | 18.25 | 17.93 | -0.23 | -1.27% | 17.50 | 18.44 | 1294584 | 231096.09 | 1.89% |
| 2025-11-05 | 18.50 | 18.16 | -0.51 | -2.73% | 17.82 | 18.57 | 1121748 | 203223.47 | 1.64% |
| 2025-11-04 | 18.77 | 18.67 | 0.22 | 1.19% | 18.33 | 19.20 | 1519406 | 284752.47 | 2.22% |
| 2025-11-03 | 17.83 | 18.45 | 0.88 | 5.01% | 17.61 | 18.45 | 1356814 | 245936.81 | 1.98% |
| 2025-10-31 | 18.19 | 17.57 | 0.25 | 1.44% | 17.20 | 18.19 | 1680513 | 299081.62 | 2.45% |
| 2025-10-30 | 18.19 | 17.32 | -0.90 | -4.94% | 17.31 | 18.19 | 2070937 | 362094.41 | 3.02% |
| 2025-10-29 | 16.96 | 18.22 | 0.39 | 2.19% | 16.95 | 18.68 | 2077531 | 369632.94 | 3.03% |
| 2025-10-28 | 17.95 | 17.83 | -0.94 | -5.01% | 17.83 | 18.20 | 852719 | 152544.45 | 1.24% |
| 2025-10-27 | 19.76 | 18.77 | -0.99 | -5.01% | 18.77 | 19.76 | 1681786 | 318210.84 | 2.45% |
| 2025-10-24 | 19.51 | 19.76 | 0.25 | 1.28% | 19.47 | 20.35 | 1249408 | 249036.80 | 1.82% |
| 2025-10-23 | 19.10 | 19.51 | 0.41 | 2.15% | 18.71 | 19.59 | 1290279 | 246944.84 | 1.88% |
| 2025-10-22 | 18.75 | 19.10 | 0.91 | 5.00% | 18.61 | 19.10 | 1746802 | 331899.47 | 2.55% |
| 2025-10-21 | 17.50 | 18.19 | 0.87 | 5.02% | 17.20 | 18.19 | 1414941 | 253600.97 | 2.06% |
| 2025-10-20 | 18.37 | 17.32 | -0.90 | -4.94% | 17.31 | 18.50 | 2259162 | 399612.69 | 3.30% |
| 2025-10-17 | 18.98 | 18.22 | -0.96 | -5.01% | 18.22 | 19.17 | 1504828 | 276828.84 | 2.20% |
| 2025-10-16 | 19.20 | 19.18 | 0.03 | 0.16% | 18.91 | 19.60 | 949278 | 182195.95 | 1.38% |
| 2025-10-15 | 19.53 | 19.15 | -0.39 | -2.00% | 18.56 | 19.66 | 2110652 | 399738.34 | 3.08% |
| 2025-10-14 | 20.13 | 19.54 | -0.34 | -1.71% | 19.48 | 20.47 | 1238751 | 248095.97 | 1.81% |
| 2025-10-13 | 19.40 | 19.88 | -0.22 | -1.09% | 19.38 | 20.41 | 1238082 | 245473.89 | 1.81% |
| 2025-10-10 | 20.91 | 20.10 | -0.80 | -3.83% | 19.90 | 21.07 | 1263841 | 257916.28 | 1.84% |
世纪华通(002602)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。
