| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 18.40 | 17.82 | -0.67 | -3.62% | 17.71 | 18.76 | 395722 | 71520.25 | 2.17% |
| 2025-10-09 | 19.07 | 18.49 | -0.67 | -3.50% | 18.15 | 19.17 | 569404 | 105292.38 | 3.12% |
| 2025-09-30 | 19.25 | 19.16 | 0.00 | 0.00% | 18.66 | 19.35 | 351439 | 67109.95 | 1.92% |
| 2025-09-29 | 19.05 | 19.16 | -0.03 | -0.16% | 18.81 | 19.47 | 355176 | 68104.62 | 1.94% |
| 2025-09-26 | 19.50 | 19.19 | -0.56 | -2.84% | 19.10 | 19.74 | 559074 | 108853.77 | 3.06% |
| 2025-09-25 | 19.10 | 19.75 | 0.70 | 3.67% | 19.09 | 20.35 | 742801 | 148206.48 | 4.06% |
| 2025-09-24 | 18.47 | 19.05 | 0.48 | 2.58% | 18.30 | 19.15 | 464573 | 87232.40 | 2.54% |
| 2025-09-23 | 18.81 | 18.57 | -0.30 | -1.59% | 18.12 | 19.08 | 530665 | 98460.04 | 2.90% |
| 2025-09-22 | 19.45 | 18.87 | -0.58 | -2.98% | 18.60 | 19.50 | 538651 | 101785.17 | 2.95% |
| 2025-09-19 | 19.00 | 19.45 | 0.31 | 1.62% | 19.00 | 19.71 | 592912 | 114785.06 | 3.24% |
| 2025-09-18 | 19.29 | 19.14 | -0.14 | -0.73% | 18.84 | 20.08 | 960568 | 187066.92 | 5.26% |
| 2025-09-17 | 18.72 | 19.28 | 0.47 | 2.50% | 18.52 | 19.55 | 887842 | 168863.06 | 4.86% |
| 2025-09-16 | 19.00 | 18.81 | 0.13 | 0.70% | 18.45 | 19.37 | 1173202 | 221414.66 | 6.42% |
| 2025-09-15 | 16.98 | 18.68 | 1.70 | 10.01% | 16.90 | 18.68 | 902082 | 163990.56 | 4.94% |
| 2025-09-12 | 17.35 | 16.98 | -0.39 | -2.25% | 16.96 | 17.45 | 379595 | 64926.14 | 2.08% |
| 2025-09-11 | 16.97 | 17.37 | 0.29 | 1.70% | 16.53 | 17.38 | 622082 | 105921.08 | 3.40% |
| 2025-09-10 | 16.45 | 17.08 | 0.47 | 2.83% | 16.45 | 17.34 | 821248 | 139676.25 | 4.49% |
| 2025-09-09 | 16.60 | 16.61 | 0.07 | 0.42% | 16.35 | 17.10 | 623109 | 104260.73 | 3.41% |
| 2025-09-08 | 15.79 | 16.54 | 0.69 | 4.35% | 15.71 | 16.75 | 706752 | 114834.75 | 3.87% |
| 2025-09-05 | 15.02 | 15.85 | 0.82 | 5.46% | 14.95 | 15.94 | 707418 | 109494.54 | 3.87% |
| 2025-09-04 | 15.66 | 15.03 | -0.71 | -4.51% | 14.74 | 15.94 | 604826 | 92462.16 | 3.31% |
| 2025-09-03 | 15.65 | 15.74 | 0.07 | 0.45% | 15.58 | 16.50 | 652089 | 104805.61 | 3.57% |
| 2025-09-02 | 16.25 | 15.67 | -0.61 | -3.75% | 15.47 | 16.50 | 609278 | 96773.53 | 3.33% |
| 2025-09-01 | 16.70 | 16.28 | -0.38 | -2.28% | 16.06 | 16.70 | 624113 | 101718.27 | 3.41% |
| 2025-08-29 | 16.28 | 16.66 | 0.38 | 2.33% | 16.20 | 16.77 | 789242 | 130810.88 | 4.32% |
| 2025-08-28 | 16.10 | 16.28 | 0.34 | 2.13% | 15.76 | 16.53 | 653204 | 105534.56 | 3.57% |
| 2025-08-27 | 16.68 | 15.94 | -0.43 | -2.63% | 15.90 | 16.84 | 992050 | 163527.84 | 5.43% |
| 2025-08-26 | 16.13 | 16.37 | 0.26 | 1.61% | 16.11 | 16.72 | 975894 | 160402.94 | 5.34% |
| 2025-08-25 | 15.79 | 16.11 | 0.33 | 2.09% | 15.55 | 16.23 | 683015 | 108911.46 | 3.74% |
| 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% |
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。
