| 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 | 17.97 | 18.58 | 0.98 | 5.57% | 17.26 | 18.75 | 946463 | 172498.00 | 5.18% |
| 2026-02-02 | 18.98 | 17.60 | -1.24 | -6.58% | 17.52 | 19.15 | 570138 | 103865.55 | 3.12% |
| 2026-01-30 | 18.79 | 18.84 | 0.07 | 0.37% | 18.22 | 19.00 | 490743 | 91556.30 | 2.68% |
| 2026-01-29 | 18.10 | 18.77 | 0.62 | 3.42% | 17.96 | 19.30 | 669602 | 125946.16 | 3.66% |
| 2026-01-28 | 17.28 | 18.15 | 0.77 | 4.43% | 17.17 | 18.16 | 454839 | 80814.45 | 2.49% |
| 2026-01-27 | 17.33 | 17.38 | 0.04 | 0.23% | 16.82 | 17.50 | 398569 | 68309.69 | 2.18% |
| 2026-01-26 | 17.79 | 17.34 | -0.52 | -2.91% | 17.11 | 17.99 | 465455 | 81136.28 | 2.55% |
| 2026-01-23 | 17.74 | 17.86 | 0.11 | 0.62% | 17.54 | 18.02 | 294247 | 52390.99 | 1.61% |
| 2026-01-22 | 17.98 | 17.75 | -0.18 | -1.00% | 17.65 | 18.23 | 272623 | 48666.20 | 1.49% |
| 2026-01-21 | 18.04 | 17.93 | -0.23 | -1.27% | 17.90 | 18.37 | 295007 | 53453.99 | 1.61% |
| 2026-01-20 | 18.54 | 18.16 | -0.22 | -1.20% | 17.83 | 18.64 | 359287 | 65084.26 | 1.97% |
| 2026-01-19 | 18.14 | 18.38 | 0.00 | 0.00% | 18.07 | 18.79 | 353671 | 65336.24 | 1.94% |
| 2026-01-16 | 18.53 | 18.38 | 0.00 | 0.00% | 17.62 | 18.75 | 636259 | 115519.96 | 3.48% |
| 2026-01-15 | 18.22 | 18.38 | -0.03 | -0.16% | 18.13 | 18.97 | 445958 | 82543.38 | 2.44% |
| 2026-01-14 | 18.18 | 18.41 | 0.09 | 0.49% | 18.00 | 19.10 | 755071 | 140277.84 | 4.13% |
| 2026-01-13 | 18.72 | 18.32 | -0.20 | -1.08% | 18.02 | 18.85 | 707885 | 130860.87 | 3.87% |
| 2026-01-12 | 17.73 | 18.52 | 0.97 | 5.53% | 17.70 | 18.59 | 777019 | 141353.58 | 4.25% |
| 2026-01-09 | 16.95 | 17.55 | 0.54 | 3.17% | 16.95 | 17.65 | 519674 | 90362.81 | 2.84% |
| 2026-01-08 | 16.64 | 17.01 | 0.36 | 2.16% | 16.57 | 17.22 | 440160 | 74633.71 | 2.41% |
| 2026-01-07 | 16.58 | 16.65 | -0.07 | -0.42% | 16.49 | 16.88 | 324373 | 54070.89 | 1.77% |
| 2026-01-06 | 16.75 | 16.72 | -0.19 | -1.12% | 16.54 | 16.90 | 388547 | 64896.70 | 2.13% |
| 2026-01-05 | 16.55 | 16.91 | 0.52 | 3.17% | 16.50 | 16.98 | 512788 | 86181.56 | 2.81% |
| 2025-12-31 | 16.40 | 16.39 | -0.01 | -0.06% | 16.21 | 16.64 | 275755 | 45172.27 | 1.51% |
| 2025-12-30 | 16.28 | 16.40 | 0.11 | 0.68% | 16.15 | 16.72 | 334588 | 55032.03 | 1.83% |
| 2025-12-29 | 16.47 | 16.29 | -0.05 | -0.31% | 16.02 | 16.67 | 349327 | 57228.54 | 1.91% |
| 2025-12-26 | 16.22 | 16.34 | 0.13 | 0.80% | 15.96 | 16.35 | 327731 | 53086.97 | 1.79% |
| 2025-12-25 | 16.38 | 16.21 | -0.24 | -1.46% | 16.11 | 16.58 | 327058 | 53204.91 | 1.79% |
| 2025-12-24 | 16.60 | 16.45 | -0.12 | -0.72% | 16.23 | 16.99 | 497600 | 81785.90 | 2.72% |
| 2025-12-23 | 15.91 | 16.57 | 0.89 | 5.68% | 15.81 | 16.63 | 718382 | 117036.81 | 3.93% |
| 2025-12-22 | 16.01 | 15.68 | -0.17 | -1.07% | 15.65 | 16.49 | 441141 | 70117.89 | 2.41% |
| 2025-12-19 | 15.69 | 15.85 | 0.15 | 0.96% | 15.58 | 15.93 | 291531 | 46015.69 | 1.60% |
| 2025-12-18 | 15.49 | 15.70 | 0.11 | 0.71% | 15.29 | 16.09 | 538431 | 84808.92 | 2.95% |
| 2025-12-17 | 14.77 | 15.59 | 0.74 | 4.98% | 14.73 | 15.62 | 639147 | 97900.89 | 3.50% |
| 2025-12-16 | 14.69 | 14.85 | 0.11 | 0.75% | 14.35 | 14.96 | 444699 | 65206.18 | 2.43% |
| 2025-12-15 | 14.50 | 14.74 | 0.42 | 2.93% | 14.50 | 15.17 | 462159 | 68529.29 | 2.53% |
| 2025-12-12 | 14.26 | 14.32 | 0.04 | 0.28% | 14.18 | 14.41 | 185579 | 26582.91 | 1.02% |
| 2025-12-11 | 14.50 | 14.28 | -0.20 | -1.38% | 14.26 | 14.65 | 228568 | 33034.91 | 1.25% |
| 2025-12-10 | 14.23 | 14.48 | 0.19 | 1.33% | 14.04 | 14.54 | 287653 | 41309.49 | 1.57% |
| 2025-12-09 | 14.13 | 14.29 | 0.13 | 0.92% | 14.11 | 14.55 | 315761 | 45309.98 | 1.73% |
| 2025-12-08 | 14.11 | 14.16 | 0.05 | 0.35% | 14.05 | 14.33 | 249289 | 35367.10 | 1.36% |
| 2025-12-05 | 14.03 | 14.11 | 0.03 | 0.21% | 13.89 | 14.15 | 187411 | 26260.03 | 1.03% |
| 2025-12-04 | 14.08 | 14.08 | 0.03 | 0.21% | 13.89 | 14.25 | 219191 | 30721.18 | 1.20% |
| 2025-12-03 | 14.30 | 14.05 | -0.29 | -2.02% | 13.98 | 14.52 | 269595 | 38113.81 | 1.48% |
| 2025-12-02 | 14.53 | 14.34 | -0.22 | -1.51% | 14.25 | 14.65 | 253028 | 36318.22 | 1.38% |
| 2025-12-01 | 14.23 | 14.56 | 0.39 | 2.75% | 14.15 | 14.57 | 532214 | 76384.82 | 2.91% |
| 2025-11-28 | 14.46 | 14.17 | -1.00 | -6.59% | 14.04 | 14.76 | 785037 | 112462.05 | 4.30% |
| 2025-11-27 | 15.21 | 15.17 | -0.07 | -0.46% | 15.15 | 15.55 | 234366 | 36022.80 | 1.28% |
| 2025-11-26 | 15.50 | 15.24 | -0.38 | -2.43% | 15.23 | 15.67 | 297619 | 45714.03 | 1.63% |
| 2025-11-25 | 15.27 | 15.62 | 0.40 | 2.63% | 15.20 | 15.85 | 473864 | 74182.95 | 2.59% |
| 2025-11-24 | 14.77 | 15.22 | 0.49 | 3.33% | 14.67 | 15.27 | 348713 | 52382.03 | 1.91% |
| 2025-11-21 | 14.78 | 14.73 | -0.18 | -1.21% | 14.69 | 15.08 | 285081 | 42356.34 | 1.56% |
| 2025-11-20 | 15.16 | 14.91 | -0.19 | -1.26% | 14.91 | 15.21 | 177817 | 26769.68 | 0.97% |
| 2025-11-19 | 15.28 | 15.10 | -0.19 | -1.24% | 15.01 | 15.28 | 194342 | 29382.96 | 1.06% |
| 2025-11-18 | 15.13 | 15.29 | 0.12 | 0.79% | 15.05 | 15.38 | 242064 | 36976.70 | 1.32% |
| 2025-11-17 | 15.16 | 15.17 | -0.14 | -0.91% | 15.00 | 15.26 | 227782 | 34481.50 | 1.25% |
| 2025-11-14 | 15.40 | 15.31 | -0.17 | -1.10% | 15.31 | 15.65 | 257979 | 39913.32 | 1.41% |
| 2025-11-13 | 15.36 | 15.48 | 0.04 | 0.26% | 15.28 | 15.51 | 256845 | 39632.05 | 1.41% |
| 2025-11-12 | 15.63 | 15.44 | -0.15 | -0.96% | 15.31 | 15.79 | 311648 | 48398.11 | 1.71% |
| 2025-11-11 | 15.80 | 15.59 | -0.20 | -1.27% | 15.51 | 15.85 | 362802 | 56722.59 | 1.98% |
| 2025-11-10 | 16.03 | 15.79 | -0.22 | -1.37% | 15.70 | 16.21 | 456311 | 72380.10 | 2.50% |
| 2025-11-07 | 16.31 | 16.01 | -0.47 | -2.85% | 16.00 | 16.48 | 425236 | 68734.40 | 2.33% |
| 2025-11-06 | 16.40 | 16.48 | 0.06 | 0.37% | 16.17 | 16.49 | 360925 | 58985.25 | 1.97% |
| 2025-11-05 | 17.18 | 16.42 | -1.05 | -6.01% | 16.29 | 17.40 | 665970 | 110581.43 | 3.64% |
| 2025-11-04 | 17.94 | 17.47 | -0.41 | -2.29% | 17.21 | 17.95 | 498340 | 87070.38 | 2.73% |
| 2025-11-03 | 17.40 | 17.88 | 0.75 | 4.38% | 17.30 | 17.96 | 663889 | 117233.12 | 3.63% |
| 2025-10-31 | 17.16 | 17.13 | 0.17 | 1.00% | 16.97 | 17.40 | 302251 | 52018.41 | 1.65% |
| 2025-10-30 | 17.69 | 16.96 | -0.61 | -3.47% | 16.86 | 17.74 | 387975 | 66346.34 | 2.12% |
| 2025-10-29 | 16.89 | 17.57 | 0.63 | 3.72% | 16.82 | 17.78 | 389883 | 68123.35 | 2.13% |
| 2025-10-28 | 16.92 | 16.94 | -0.03 | -0.18% | 16.78 | 17.28 | 276258 | 47001.52 | 1.51% |
| 2025-10-27 | 17.40 | 16.97 | -0.33 | -1.91% | 16.78 | 17.46 | 340608 | 57887.88 | 1.86% |
| 2025-10-24 | 17.35 | 17.30 | 0.03 | 0.17% | 17.04 | 17.45 | 211478 | 36426.72 | 1.16% |
| 2025-10-23 | 17.16 | 17.27 | 0.06 | 0.35% | 16.91 | 17.30 | 196877 | 33612.82 | 1.08% |
| 2025-10-22 | 17.08 | 17.21 | 0.05 | 0.29% | 17.02 | 17.43 | 237229 | 40920.15 | 1.30% |
| 2025-10-21 | 17.00 | 17.16 | 0.14 | 0.82% | 16.88 | 17.23 | 292508 | 49944.46 | 1.60% |
| 2025-10-20 | 16.80 | 17.02 | 0.44 | 2.65% | 16.72 | 17.17 | 291415 | 49496.65 | 1.59% |
| 2025-10-17 | 16.87 | 16.58 | -0.36 | -2.13% | 16.55 | 17.09 | 287105 | 47887.92 | 1.57% |
| 2025-10-16 | 17.33 | 16.94 | -0.46 | -2.64% | 16.90 | 17.45 | 289544 | 49525.04 | 1.58% |
| 2025-10-15 | 17.20 | 17.40 | 0.25 | 1.46% | 16.50 | 17.43 | 364473 | 62517.84 | 1.99% |
| 2025-10-14 | 17.75 | 17.15 | -0.51 | -2.89% | 17.10 | 18.10 | 342838 | 60098.60 | 1.88% |
| 2025-10-13 | 17.11 | 17.66 | -0.16 | -0.90% | 17.00 | 18.05 | 381933 | 67308.98 | 2.09% |
完美世界(002624)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。
