| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 12.18 | 13.06 | 0.78 | 6.35% | 12.00 | 13.20 | 851140 | 109021.07 | 4.66% |
| 2025-04-25 | 11.87 | 12.28 | 0.46 | 3.89% | 11.78 | 12.35 | 331962 | 40363.44 | 1.82% |
| 2025-04-24 | 11.93 | 11.82 | -0.18 | -1.50% | 11.72 | 12.06 | 196399 | 23253.23 | 1.07% |
| 2025-04-23 | 12.29 | 12.00 | -0.19 | -1.56% | 11.93 | 12.37 | 250433 | 30230.54 | 1.37% |
| 2025-04-22 | 12.35 | 12.19 | -0.09 | -0.73% | 12.11 | 12.50 | 254202 | 31213.60 | 1.39% |
| 2025-04-21 | 12.01 | 12.28 | 0.23 | 1.91% | 11.93 | 12.39 | 275032 | 33589.06 | 1.51% |
| 2025-04-18 | 11.93 | 12.05 | 0.08 | 0.67% | 11.75 | 12.13 | 189635 | 22689.82 | 1.04% |
| 2025-04-17 | 11.81 | 11.97 | 0.02 | 0.17% | 11.81 | 12.08 | 213914 | 25582.78 | 1.17% |
| 2025-04-16 | 11.69 | 11.95 | 0.21 | 1.79% | 11.60 | 12.26 | 419455 | 50456.09 | 2.30% |
| 2025-04-15 | 11.71 | 11.74 | -0.01 | -0.09% | 11.58 | 11.98 | 168888 | 19810.19 | 0.92% |
| 2025-04-14 | 11.53 | 11.75 | 0.29 | 2.53% | 11.53 | 11.85 | 235055 | 27562.73 | 1.29% |
| 2025-04-11 | 11.44 | 11.46 | -0.06 | -0.52% | 11.33 | 11.67 | 192341 | 22099.24 | 1.05% |
| 2025-04-10 | 11.48 | 11.52 | 0.14 | 1.23% | 11.28 | 11.69 | 280026 | 32287.96 | 1.53% |
| 2025-04-09 | 10.32 | 11.38 | 0.77 | 7.26% | 10.20 | 11.54 | 451009 | 49447.51 | 2.47% |
| 2025-04-08 | 10.59 | 10.61 | -0.06 | -0.56% | 10.33 | 10.78 | 332186 | 34984.83 | 1.82% |
| 2025-04-07 | 11.30 | 10.67 | -1.18 | -9.96% | 10.67 | 11.35 | 299508 | 32749.65 | 1.64% |
| 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% |
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。
