| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 15.60 | 15.78 | 0.11 | 0.70% | 15.50 | 15.78 | 454302 | 71002.99 | 2.49% |
| 2025-08-21 | 15.79 | 15.67 | -0.08 | -0.51% | 15.42 | 16.03 | 732745 | 115073.02 | 4.01% |
| 2025-08-20 | 15.49 | 15.75 | 0.37 | 2.41% | 15.38 | 15.94 | 710097 | 111306.67 | 3.89% |
| 2025-08-19 | 15.64 | 15.38 | -0.20 | -1.28% | 15.36 | 15.82 | 480123 | 74517.76 | 2.63% |
| 2025-08-18 | 15.55 | 15.58 | 0.03 | 0.19% | 15.39 | 15.85 | 502896 | 78586.25 | 2.75% |
| 2025-08-15 | 15.41 | 15.55 | 0.07 | 0.45% | 15.02 | 15.59 | 497873 | 76392.87 | 2.72% |
| 2025-08-14 | 15.44 | 15.48 | 0.12 | 0.78% | 15.34 | 15.75 | 568501 | 88551.86 | 3.11% |
| 2025-08-13 | 14.98 | 15.36 | 0.38 | 2.54% | 14.96 | 15.54 | 600773 | 91904.08 | 3.29% |
| 2025-08-12 | 15.31 | 14.98 | -0.23 | -1.51% | 14.92 | 15.39 | 518542 | 78004.96 | 2.84% |
| 2025-08-11 | 15.24 | 15.21 | -0.07 | -0.46% | 15.13 | 15.44 | 454800 | 69327.12 | 2.49% |
| 2025-08-08 | 15.50 | 15.28 | -0.32 | -2.05% | 15.08 | 15.63 | 529404 | 81031.62 | 2.90% |
| 2025-08-07 | 15.91 | 15.60 | -0.31 | -1.95% | 15.51 | 16.09 | 597391 | 93732.80 | 3.27% |
| 2025-08-06 | 15.38 | 15.91 | 0.52 | 3.38% | 15.30 | 15.95 | 847139 | 132111.77 | 4.63% |
| 2025-08-05 | 14.69 | 15.39 | 0.69 | 4.69% | 14.63 | 15.79 | 1124264 | 172483.91 | 6.15% |
| 2025-08-04 | 14.51 | 14.70 | 0.05 | 0.34% | 14.37 | 14.95 | 639380 | 93994.38 | 3.50% |
| 2025-08-01 | 14.55 | 14.65 | 0.10 | 0.69% | 14.06 | 14.68 | 601972 | 86564.59 | 3.29% |
| 2025-07-31 | 15.06 | 14.55 | -0.44 | -2.94% | 14.45 | 15.11 | 547519 | 80733.72 | 3.00% |
| 2025-07-30 | 15.12 | 14.99 | -0.09 | -0.60% | 14.80 | 15.18 | 510368 | 76587.05 | 2.79% |
| 2025-07-29 | 14.64 | 15.08 | 0.44 | 3.01% | 14.40 | 15.19 | 720674 | 106980.62 | 3.94% |
| 2025-07-28 | 14.42 | 14.64 | 0.21 | 1.46% | 14.22 | 14.78 | 528297 | 76947.05 | 2.89% |
| 2025-07-25 | 14.44 | 14.43 | 0.00 | 0.00% | 14.26 | 14.57 | 416921 | 59894.95 | 2.28% |
| 2025-07-24 | 14.52 | 14.43 | 0.01 | 0.07% | 14.24 | 14.53 | 380178 | 54632.58 | 2.08% |
| 2025-07-23 | 14.30 | 14.42 | 0.09 | 0.63% | 14.27 | 14.69 | 570139 | 82385.01 | 3.12% |
| 2025-07-22 | 14.33 | 14.33 | -0.11 | -0.76% | 14.29 | 14.83 | 453642 | 65529.60 | 2.48% |
| 2025-07-21 | 14.29 | 14.44 | 0.15 | 1.05% | 14.28 | 14.69 | 417800 | 60635.05 | 2.29% |
| 2025-07-18 | 14.57 | 14.29 | -0.27 | -1.85% | 14.16 | 14.64 | 435401 | 62463.09 | 2.38% |
| 2025-07-17 | 14.50 | 14.56 | 0.03 | 0.21% | 14.41 | 14.78 | 371017 | 54154.21 | 2.03% |
| 2025-07-16 | 14.44 | 14.53 | 0.02 | 0.14% | 14.31 | 14.73 | 374858 | 54398.54 | 2.05% |
| 2025-07-15 | 14.57 | 14.51 | 0.13 | 0.90% | 14.37 | 14.65 | 462249 | 67181.69 | 2.53% |
| 2025-07-14 | 14.49 | 14.38 | -0.22 | -1.51% | 13.86 | 14.49 | 617285 | 87481.10 | 3.38% |
| 2025-07-11 | 15.00 | 14.60 | -0.48 | -3.18% | 14.50 | 15.05 | 632420 | 92892.42 | 3.46% |
| 2025-07-10 | 15.42 | 15.08 | -0.31 | -2.01% | 14.89 | 15.48 | 478845 | 72268.27 | 2.62% |
| 2025-07-09 | 15.22 | 15.39 | 0.17 | 1.12% | 15.18 | 15.69 | 544508 | 83768.76 | 2.98% |
| 2025-07-08 | 14.75 | 15.22 | 0.39 | 2.63% | 14.60 | 15.45 | 788742 | 119956.71 | 4.32% |
| 2025-07-07 | 14.77 | 14.83 | 0.01 | 0.07% | 14.77 | 15.33 | 436550 | 65222.70 | 2.39% |
| 2025-07-04 | 14.72 | 14.82 | 0.06 | 0.41% | 14.63 | 15.43 | 681934 | 101989.65 | 3.73% |
| 2025-07-03 | 14.78 | 14.76 | 0.01 | 0.07% | 14.36 | 15.16 | 390990 | 57399.30 | 2.14% |
| 2025-07-02 | 15.09 | 14.75 | -0.40 | -2.64% | 14.68 | 15.16 | 390001 | 58051.36 | 2.13% |
| 2025-07-01 | 15.18 | 15.15 | -0.02 | -0.13% | 15.01 | 15.36 | 465308 | 70555.70 | 2.55% |
| 2025-06-30 | 14.39 | 15.17 | 0.75 | 5.20% | 14.35 | 15.49 | 836736 | 125799.64 | 4.58% |
| 2025-06-27 | 14.81 | 14.42 | -0.51 | -3.42% | 14.05 | 14.93 | 652751 | 94038.09 | 3.57% |
| 2025-06-26 | 14.97 | 14.93 | -0.15 | -0.99% | 14.85 | 15.38 | 325375 | 48764.09 | 1.78% |
| 2025-06-25 | 15.07 | 15.08 | 0.07 | 0.47% | 14.80 | 15.29 | 509989 | 76485.38 | 2.79% |
| 2025-06-24 | 14.83 | 15.01 | 0.20 | 1.35% | 14.81 | 15.44 | 656726 | 99169.61 | 3.59% |
| 2025-06-23 | 14.95 | 14.81 | -0.29 | -1.92% | 14.65 | 15.85 | 702447 | 106321.54 | 3.84% |
| 2025-06-20 | 15.33 | 15.10 | 0.08 | 0.53% | 14.70 | 15.47 | 577454 | 86459.20 | 3.16% |
| 2025-06-19 | 15.38 | 15.02 | -0.39 | -2.53% | 14.91 | 15.92 | 650465 | 99727.04 | 3.56% |
| 2025-06-18 | 15.45 | 15.41 | -0.05 | -0.32% | 15.23 | 15.59 | 381857 | 58705.14 | 2.09% |
| 2025-06-17 | 15.50 | 15.46 | 0.08 | 0.52% | 15.29 | 16.23 | 739588 | 115940.45 | 4.05% |
| 2025-06-16 | 15.29 | 15.38 | 0.16 | 1.05% | 15.23 | 15.88 | 695493 | 107969.27 | 3.81% |
| 2025-06-13 | 15.10 | 15.22 | -0.05 | -0.33% | 15.04 | 15.39 | 508872 | 77416.87 | 2.78% |
| 2025-06-12 | 14.49 | 15.27 | 0.72 | 4.95% | 14.38 | 15.43 | 857518 | 129443.16 | 4.69% |
| 2025-06-11 | 14.22 | 14.55 | 0.40 | 2.83% | 14.15 | 14.66 | 548870 | 79295.00 | 3.00% |
| 2025-06-10 | 14.28 | 14.15 | -0.11 | -0.77% | 13.89 | 14.37 | 388694 | 54713.89 | 2.13% |
| 2025-06-09 | 14.29 | 14.26 | 0.04 | 0.28% | 14.11 | 14.50 | 273090 | 39088.91 | 1.49% |
| 2025-06-06 | 14.64 | 14.45 | -0.19 | -1.30% | 14.35 | 15.05 | 366054 | 53113.45 | 2.00% |
| 2025-06-05 | 14.66 | 14.64 | -0.03 | -0.20% | 14.49 | 14.76 | 442993 | 64894.38 | 2.42% |
| 2025-06-04 | 14.25 | 14.67 | 0.44 | 3.09% | 14.21 | 15.10 | 718410 | 106198.90 | 3.93% |
| 2025-06-03 | 13.41 | 14.23 | 0.79 | 5.88% | 13.41 | 14.44 | 637077 | 90219.47 | 3.49% |
| 2025-05-30 | 13.41 | 13.44 | 0.01 | 0.07% | 13.34 | 13.68 | 274738 | 37068.11 | 1.50% |
| 2025-05-29 | 12.96 | 13.43 | 0.46 | 3.55% | 12.77 | 13.49 | 347890 | 45852.85 | 1.90% |
| 2025-05-28 | 12.99 | 12.97 | 0.20 | 1.57% | 12.85 | 13.25 | 307515 | 39967.88 | 1.68% |
| 2025-05-27 | 12.83 | 12.77 | -0.06 | -0.47% | 12.66 | 12.92 | 169635 | 21672.56 | 0.93% |
| 2025-05-26 | 12.72 | 12.83 | 0.14 | 1.10% | 12.72 | 13.17 | 237356 | 30691.49 | 1.30% |
| 2025-05-23 | 12.83 | 12.69 | -0.19 | -1.48% | 12.68 | 12.96 | 186500 | 23920.40 | 1.02% |
| 2025-05-22 | 13.41 | 12.88 | -0.21 | -1.60% | 12.81 | 13.46 | 290275 | 37781.84 | 1.59% |
| 2025-05-21 | 13.05 | 13.09 | 0.00 | 0.00% | 13.02 | 13.21 | 171855 | 22541.35 | 0.94% |
| 2025-05-20 | 12.82 | 13.09 | 0.28 | 2.19% | 12.74 | 13.15 | 315610 | 40976.27 | 1.73% |
| 2025-05-19 | 12.61 | 12.81 | 0.27 | 2.15% | 12.58 | 12.97 | 290721 | 37122.01 | 1.59% |
| 2025-05-16 | 12.78 | 12.54 | -0.23 | -1.80% | 12.50 | 12.91 | 402644 | 50786.42 | 2.20% |
| 2025-05-15 | 13.45 | 12.77 | -0.69 | -5.13% | 12.73 | 13.48 | 509188 | 65662.59 | 2.79% |
| 2025-05-14 | 13.65 | 13.46 | -0.23 | -1.68% | 13.32 | 13.75 | 317174 | 42741.09 | 1.74% |
| 2025-05-13 | 13.55 | 13.69 | 0.24 | 1.78% | 13.45 | 13.92 | 330096 | 45158.63 | 1.81% |
| 2025-05-12 | 13.52 | 13.45 | 0.07 | 0.52% | 13.38 | 13.59 | 231627 | 31216.52 | 1.27% |
| 2025-05-09 | 13.40 | 13.38 | -0.05 | -0.37% | 13.27 | 13.67 | 301335 | 40587.92 | 1.65% |
| 2025-05-08 | 13.50 | 13.43 | -0.17 | -1.25% | 13.37 | 13.73 | 299044 | 40337.53 | 1.64% |
| 2025-05-07 | 13.80 | 13.60 | -0.11 | -0.80% | 13.40 | 13.93 | 355928 | 48360.89 | 1.95% |
| 2025-05-06 | 13.61 | 13.71 | 0.12 | 0.88% | 13.30 | 13.89 | 446063 | 61024.64 | 2.44% |
| 2025-04-30 | 13.34 | 13.59 | 0.29 | 2.18% | 13.31 | 13.70 | 435897 | 59132.53 | 2.38% |
| 2025-04-29 | 12.92 | 13.30 | 0.24 | 1.84% | 12.90 | 13.35 | 481935 | 63748.87 | 2.64% |
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。
