| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 11.57 | 11.85 | 0.12 | 1.02% | 11.57 | 11.92 | 237965 | 28151.53 | 1.30% |
| 2025-04-02 | 11.64 | 11.73 | 0.05 | 0.43% | 11.63 | 11.98 | 274276 | 32482.06 | 1.50% |
| 2025-04-01 | 11.48 | 11.68 | 0.21 | 1.83% | 11.35 | 11.75 | 299669 | 34915.02 | 1.64% |
| 2025-03-31 | 11.40 | 11.47 | -0.03 | -0.26% | 11.13 | 11.55 | 260035 | 29385.09 | 1.42% |
| 2025-03-28 | 11.11 | 11.50 | 0.43 | 3.88% | 11.06 | 11.75 | 377092 | 43334.45 | 2.06% |
| 2025-03-27 | 11.05 | 11.07 | 0.00 | 0.00% | 10.85 | 11.14 | 134088 | 14790.47 | 0.73% |
| 2025-03-26 | 11.03 | 11.07 | 0.00 | 0.00% | 11.00 | 11.17 | 137259 | 15196.99 | 0.75% |
| 2025-03-25 | 11.20 | 11.07 | -0.15 | -1.34% | 11.01 | 11.48 | 179170 | 19994.96 | 0.98% |
| 2025-03-24 | 10.99 | 11.22 | 0.23 | 2.09% | 10.95 | 11.29 | 254630 | 28458.91 | 1.39% |
| 2025-03-21 | 11.26 | 10.99 | -0.33 | -2.92% | 10.94 | 11.40 | 272719 | 30286.63 | 1.49% |
| 2025-03-20 | 11.54 | 11.32 | -0.23 | -1.99% | 11.30 | 11.56 | 207049 | 23606.95 | 1.13% |
| 2025-03-19 | 12.00 | 11.55 | -0.26 | -2.20% | 11.50 | 12.12 | 365178 | 42549.90 | 2.00% |
| 2025-03-18 | 11.87 | 11.81 | 0.01 | 0.08% | 11.75 | 12.08 | 264956 | 31555.85 | 1.45% |
| 2025-03-17 | 12.10 | 11.80 | -0.07 | -0.59% | 11.76 | 12.19 | 275539 | 32811.18 | 1.51% |
| 2025-03-14 | 11.25 | 11.87 | 0.60 | 5.32% | 11.19 | 12.06 | 467321 | 54684.21 | 2.56% |
| 2025-03-13 | 11.50 | 11.27 | -0.23 | -2.00% | 11.11 | 11.50 | 237129 | 26726.76 | 1.30% |
| 2025-03-12 | 11.49 | 11.50 | 0.13 | 1.14% | 11.31 | 11.69 | 277699 | 32013.38 | 1.52% |
| 2025-03-11 | 11.51 | 11.37 | -0.29 | -2.49% | 11.20 | 11.65 | 313557 | 35733.82 | 1.72% |
| 2025-03-10 | 11.78 | 11.66 | -0.12 | -1.02% | 11.61 | 11.85 | 210546 | 24641.89 | 1.15% |
| 2025-03-07 | 11.88 | 11.78 | -0.17 | -1.42% | 11.60 | 12.01 | 338111 | 40003.25 | 1.85% |
| 2025-03-06 | 11.57 | 11.95 | 0.39 | 3.37% | 11.56 | 12.08 | 470060 | 55875.90 | 2.57% |
| 2025-03-05 | 11.40 | 11.56 | 0.14 | 1.23% | 11.17 | 11.65 | 325959 | 37325.62 | 1.78% |
| 2025-03-04 | 11.44 | 11.42 | -0.08 | -0.70% | 11.34 | 11.73 | 281163 | 32330.07 | 1.54% |
| 2025-03-03 | 11.03 | 11.50 | 0.55 | 5.02% | 10.96 | 11.72 | 586968 | 67503.13 | 3.21% |
| 2025-02-28 | 11.58 | 10.95 | -0.70 | -6.01% | 10.93 | 11.77 | 435530 | 48892.14 | 2.38% |
| 2025-02-27 | 11.28 | 11.65 | 0.38 | 3.37% | 11.14 | 11.85 | 479884 | 55149.89 | 2.63% |
| 2025-02-26 | 11.41 | 11.27 | -0.03 | -0.27% | 11.18 | 11.48 | 261652 | 29481.72 | 1.43% |
| 2025-02-25 | 11.37 | 11.30 | -0.23 | -1.99% | 11.24 | 11.53 | 225840 | 25699.45 | 1.24% |
| 2025-02-24 | 11.70 | 11.53 | -0.21 | -1.79% | 11.44 | 11.78 | 259565 | 30043.63 | 1.42% |
| 2025-02-21 | 11.45 | 11.74 | 0.33 | 2.89% | 11.20 | 11.79 | 413634 | 47690.11 | 2.26% |
| 2025-02-20 | 11.61 | 11.41 | -0.19 | -1.64% | 11.30 | 11.66 | 331257 | 37938.84 | 1.81% |
| 2025-02-19 | 11.54 | 11.60 | 0.06 | 0.52% | 11.50 | 11.74 | 283941 | 32961.88 | 1.55% |
| 2025-02-18 | 12.06 | 11.54 | -0.29 | -2.45% | 11.53 | 12.20 | 579634 | 68818.91 | 3.17% |
| 2025-02-17 | 12.00 | 11.83 | 0.01 | 0.08% | 11.70 | 12.28 | 631756 | 75636.70 | 3.46% |
| 2025-02-14 | 11.43 | 11.82 | 0.33 | 2.87% | 11.17 | 11.88 | 608943 | 70288.66 | 3.33% |
| 2025-02-13 | 11.49 | 11.49 | -0.04 | -0.35% | 11.25 | 11.65 | 416954 | 47744.20 | 2.28% |
| 2025-02-12 | 11.27 | 11.53 | 0.23 | 2.04% | 11.24 | 11.55 | 321694 | 36772.12 | 1.76% |
| 2025-02-11 | 11.30 | 11.30 | -0.04 | -0.35% | 11.14 | 11.52 | 329043 | 37171.30 | 1.80% |
| 2025-02-10 | 11.15 | 11.34 | 0.17 | 1.52% | 11.09 | 11.36 | 383353 | 43144.55 | 2.10% |
| 2025-02-07 | 11.25 | 11.17 | -0.15 | -1.33% | 10.98 | 11.47 | 517869 | 58146.84 | 2.83% |
| 2025-02-06 | 10.84 | 11.32 | 0.54 | 5.01% | 10.70 | 11.37 | 566618 | 63116.90 | 3.10% |
| 2025-02-05 | 10.61 | 10.78 | 0.33 | 3.16% | 10.46 | 10.99 | 560681 | 60035.34 | 3.07% |
| 2025-01-27 | 10.29 | 10.45 | 0.26 | 2.55% | 10.28 | 10.69 | 392000 | 41190.95 | 2.15% |
| 2025-01-24 | 10.09 | 10.19 | 0.02 | 0.20% | 10.09 | 10.31 | 210489 | 21484.31 | 1.15% |
| 2025-01-23 | 10.38 | 10.17 | -0.10 | -0.97% | 10.13 | 10.49 | 308214 | 31821.30 | 1.69% |
| 2025-01-22 | 10.32 | 10.27 | -0.17 | -1.63% | 10.11 | 10.40 | 312446 | 31908.61 | 1.71% |
| 2025-01-21 | 10.24 | 10.44 | 0.20 | 1.95% | 10.08 | 10.50 | 492207 | 50616.20 | 2.69% |
| 2025-01-20 | 9.26 | 10.24 | 0.54 | 5.57% | 9.26 | 10.45 | 924675 | 92057.07 | 5.06% |
| 2025-01-17 | 9.71 | 9.70 | -0.09 | -0.92% | 9.66 | 9.82 | 202454 | 19701.98 | 1.11% |
| 2025-01-16 | 9.89 | 9.79 | -0.08 | -0.81% | 9.71 | 10.15 | 366722 | 36376.91 | 2.01% |
| 2025-01-15 | 9.84 | 9.87 | 0.02 | 0.20% | 9.70 | 10.01 | 402957 | 39715.41 | 2.21% |
| 2025-01-14 | 9.52 | 9.85 | 0.39 | 4.12% | 9.42 | 9.87 | 377015 | 36605.69 | 2.06% |
| 2025-01-13 | 9.20 | 9.46 | 0.01 | 0.11% | 9.19 | 9.54 | 201931 | 18971.51 | 1.11% |
| 2025-01-10 | 9.65 | 9.45 | -0.24 | -2.48% | 9.45 | 9.90 | 254685 | 24636.22 | 1.39% |
| 2025-01-09 | 9.54 | 9.69 | 0.07 | 0.73% | 9.53 | 9.76 | 231238 | 22365.00 | 1.27% |
| 2025-01-08 | 9.61 | 9.62 | -0.05 | -0.52% | 9.33 | 9.72 | 336025 | 32110.29 | 1.84% |
| 2025-01-07 | 9.59 | 9.67 | 0.09 | 0.94% | 9.47 | 9.68 | 245020 | 23479.86 | 1.34% |
| 2025-01-06 | 9.62 | 9.58 | -0.09 | -0.93% | 9.44 | 9.74 | 324171 | 31071.90 | 1.77% |
| 2025-01-03 | 10.03 | 9.67 | -0.31 | -3.11% | 9.63 | 10.09 | 348733 | 34216.94 | 1.91% |
| 2025-01-02 | 10.33 | 9.98 | -0.35 | -3.39% | 9.86 | 10.39 | 401680 | 40518.50 | 2.20% |
| 2024-12-31 | 10.70 | 10.33 | -0.36 | -3.37% | 10.33 | 10.79 | 316158 | 33182.51 | 1.73% |
| 2024-12-30 | 10.58 | 10.69 | 0.06 | 0.56% | 10.42 | 10.75 | 268307 | 28506.34 | 1.47% |
| 2024-12-27 | 10.62 | 10.63 | 0.03 | 0.28% | 10.58 | 10.88 | 390879 | 41960.71 | 2.14% |
| 2024-12-26 | 10.69 | 10.60 | -0.09 | -0.84% | 10.57 | 10.77 | 288804 | 30716.84 | 1.58% |
| 2024-12-25 | 10.98 | 10.69 | -0.31 | -2.82% | 10.57 | 11.04 | 390164 | 41750.24 | 2.14% |
| 2024-12-24 | 10.85 | 11.00 | 0.20 | 1.85% | 10.71 | 11.02 | 384185 | 41918.17 | 2.10% |
| 2024-12-23 | 11.46 | 10.80 | -0.79 | -6.82% | 10.76 | 11.55 | 884186 | 97230.67 | 4.84% |
| 2024-12-20 | 11.40 | 11.59 | -0.25 | -2.11% | 11.39 | 11.89 | 644094 | 75279.32 | 3.52% |
| 2024-12-19 | 11.59 | 11.84 | 0.12 | 1.02% | 11.33 | 11.94 | 595702 | 69549.81 | 3.26% |
| 2024-12-18 | 11.62 | 11.72 | 0.21 | 1.82% | 11.42 | 11.73 | 450529 | 52173.68 | 2.47% |
| 2024-12-17 | 11.64 | 11.51 | -0.25 | -2.13% | 11.34 | 11.67 | 662514 | 76059.92 | 3.63% |
| 2024-12-16 | 12.88 | 11.76 | -1.00 | -7.84% | 11.61 | 12.93 | 1221174 | 146391.88 | 6.68% |
| 2024-12-13 | 12.74 | 12.76 | -0.04 | -0.31% | 12.67 | 13.05 | 569610 | 73311.15 | 3.12% |
| 2024-12-12 | 12.94 | 12.80 | -0.14 | -1.08% | 12.72 | 13.09 | 503071 | 64708.75 | 2.75% |
| 2024-12-11 | 13.03 | 12.94 | -0.09 | -0.69% | 12.70 | 13.13 | 494938 | 63752.20 | 2.71% |
| 2024-12-10 | 13.55 | 13.03 | -0.17 | -1.29% | 12.97 | 13.63 | 628665 | 83472.39 | 3.44% |
| 2024-12-09 | 13.17 | 13.20 | 0.13 | 0.99% | 13.05 | 13.38 | 557186 | 73618.92 | 3.05% |
| 2024-12-06 | 12.91 | 13.07 | 0.10 | 0.77% | 12.85 | 13.20 | 604450 | 78850.12 | 3.31% |
| 2024-12-05 | 12.52 | 12.97 | 0.46 | 3.68% | 12.52 | 13.09 | 677322 | 87289.20 | 3.71% |
| 2024-12-04 | 12.63 | 12.51 | -0.24 | -1.88% | 12.38 | 12.75 | 522227 | 65419.59 | 2.86% |
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。
