| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 12.54 | 12.17 | -0.38 | -3.03% | 11.95 | 12.58 | 193818 | 23558.98 | 3.31% |
| 2025-03-28 | 12.50 | 12.55 | 0.04 | 0.32% | 12.36 | 12.78 | 188145 | 23637.52 | 3.21% |
| 2025-03-27 | 12.88 | 12.51 | -0.43 | -3.32% | 12.50 | 12.90 | 209850 | 26541.87 | 3.58% |
| 2025-03-26 | 12.68 | 12.94 | 0.23 | 1.81% | 12.63 | 13.13 | 204574 | 26539.13 | 3.49% |
| 2025-03-25 | 12.85 | 12.71 | -0.22 | -1.70% | 12.66 | 13.24 | 223711 | 28897.11 | 3.82% |
| 2025-03-24 | 13.33 | 12.93 | -0.53 | -3.94% | 12.51 | 13.46 | 345321 | 44695.52 | 5.89% |
| 2025-03-21 | 14.16 | 13.46 | -0.82 | -5.74% | 13.42 | 14.18 | 448021 | 61609.59 | 7.64% |
| 2025-03-20 | 13.82 | 14.28 | 0.33 | 2.37% | 13.75 | 14.60 | 581391 | 83002.17 | 9.92% |
| 2025-03-19 | 13.50 | 13.95 | 0.41 | 3.03% | 13.36 | 14.09 | 542672 | 75308.79 | 9.26% |
| 2025-03-18 | 13.61 | 13.54 | -0.02 | -0.15% | 13.44 | 13.70 | 239483 | 32516.00 | 4.09% |
| 2025-03-17 | 13.55 | 13.56 | 0.00 | 0.00% | 13.41 | 13.68 | 274528 | 37179.71 | 4.68% |
| 2025-03-14 | 13.12 | 13.56 | 0.17 | 1.27% | 12.95 | 13.60 | 503333 | 67258.30 | 8.59% |
| 2025-03-13 | 12.97 | 13.39 | 0.31 | 2.37% | 12.88 | 13.68 | 487416 | 64879.50 | 8.32% |
| 2025-03-12 | 13.12 | 13.08 | 0.05 | 0.38% | 13.04 | 13.25 | 156776 | 20610.22 | 2.68% |
| 2025-03-11 | 12.86 | 13.03 | -0.17 | -1.29% | 12.85 | 13.13 | 165554 | 21484.30 | 2.82% |
| 2025-03-10 | 13.41 | 13.20 | -0.05 | -0.38% | 13.10 | 13.45 | 184264 | 24395.17 | 3.14% |
| 2025-03-07 | 13.11 | 13.25 | 0.16 | 1.22% | 13.02 | 13.40 | 312602 | 41351.50 | 5.33% |
| 2025-03-06 | 13.07 | 13.09 | 0.09 | 0.69% | 13.03 | 13.20 | 220405 | 28933.39 | 3.76% |
| 2025-03-05 | 12.97 | 13.00 | -0.06 | -0.46% | 12.82 | 13.17 | 170418 | 22111.49 | 2.91% |
| 2025-03-04 | 12.75 | 13.06 | 0.13 | 1.01% | 12.67 | 13.13 | 194462 | 25251.03 | 3.32% |
| 2025-03-03 | 12.80 | 12.93 | 0.13 | 1.02% | 12.68 | 13.10 | 201950 | 26144.68 | 3.45% |
| 2025-02-28 | 13.35 | 12.80 | -0.36 | -2.74% | 12.79 | 13.48 | 353001 | 46512.46 | 6.02% |
| 2025-02-27 | 13.22 | 13.16 | -0.14 | -1.05% | 12.93 | 13.45 | 259352 | 34223.03 | 4.43% |
| 2025-02-26 | 13.26 | 13.30 | -0.02 | -0.15% | 13.20 | 13.44 | 302036 | 40208.06 | 5.15% |
| 2025-02-25 | 12.90 | 13.32 | 0.28 | 2.15% | 12.80 | 13.50 | 469168 | 62305.75 | 8.01% |
| 2025-02-24 | 13.03 | 13.04 | -0.08 | -0.61% | 12.78 | 13.15 | 208775 | 27109.98 | 3.56% |
| 2025-02-21 | 13.15 | 13.12 | -0.07 | -0.53% | 12.99 | 13.22 | 291716 | 38243.29 | 4.98% |
| 2025-02-20 | 13.02 | 13.19 | 0.16 | 1.23% | 12.98 | 13.27 | 376259 | 49508.54 | 6.42% |
| 2025-02-19 | 12.60 | 13.03 | 0.38 | 3.00% | 12.60 | 13.08 | 288367 | 37415.53 | 4.92% |
| 2025-02-18 | 12.96 | 12.65 | -0.39 | -2.99% | 12.60 | 13.07 | 274417 | 35283.07 | 4.68% |
| 2025-02-17 | 12.98 | 13.04 | 0.06 | 0.46% | 12.85 | 13.27 | 305394 | 39816.55 | 5.21% |
| 2025-02-14 | 12.69 | 12.98 | 0.26 | 2.04% | 12.64 | 13.13 | 310614 | 40266.92 | 5.30% |
| 2025-02-13 | 13.12 | 12.72 | -0.39 | -2.97% | 12.71 | 13.13 | 287423 | 37014.36 | 4.90% |
| 2025-02-12 | 12.90 | 13.11 | 0.14 | 1.08% | 12.74 | 13.15 | 361388 | 47047.66 | 6.17% |
| 2025-02-11 | 13.49 | 12.97 | -0.80 | -5.81% | 12.96 | 13.49 | 579475 | 76128.84 | 9.89% |
| 2025-02-10 | 12.92 | 13.77 | 0.85 | 6.58% | 12.68 | 14.21 | 766753 | 101305.60 | 13.08% |
| 2025-02-07 | 12.80 | 12.92 | 0.38 | 3.03% | 12.51 | 13.29 | 674108 | 86477.71 | 11.50% |
| 2025-02-06 | 11.62 | 12.54 | 0.91 | 7.82% | 11.56 | 12.70 | 362794 | 44052.78 | 6.19% |
| 2025-02-05 | 11.53 | 11.63 | 0.17 | 1.48% | 11.44 | 11.66 | 107338 | 12429.48 | 1.83% |
| 2025-01-27 | 11.75 | 11.46 | -0.22 | -1.88% | 11.46 | 11.82 | 101230 | 11768.13 | 1.73% |
| 2025-01-24 | 11.60 | 11.68 | 0.19 | 1.65% | 11.50 | 11.74 | 144536 | 16823.41 | 2.47% |
| 2025-01-23 | 11.54 | 11.49 | 0.02 | 0.17% | 11.49 | 11.78 | 146771 | 17071.71 | 2.50% |
| 2025-01-22 | 11.58 | 11.47 | -0.13 | -1.12% | 11.38 | 11.84 | 117983 | 13625.36 | 2.01% |
| 2025-01-21 | 11.60 | 11.60 | 0.07 | 0.61% | 11.33 | 11.63 | 100001 | 11483.53 | 1.71% |
| 2025-01-20 | 11.49 | 11.53 | 0.13 | 1.14% | 11.41 | 11.58 | 104484 | 12027.01 | 1.78% |
| 2025-01-17 | 11.50 | 11.40 | -0.19 | -1.64% | 11.40 | 11.64 | 97552 | 11208.40 | 1.66% |
| 2025-01-16 | 11.59 | 11.59 | 0.10 | 0.87% | 11.46 | 11.82 | 150762 | 17501.42 | 2.57% |
| 2025-01-15 | 11.69 | 11.49 | -0.23 | -1.96% | 11.46 | 11.70 | 135863 | 15708.32 | 2.32% |
| 2025-01-14 | 11.14 | 11.72 | 0.51 | 4.55% | 11.14 | 11.72 | 226967 | 26104.93 | 3.87% |
| 2025-01-13 | 11.07 | 11.21 | -0.15 | -1.32% | 10.84 | 11.56 | 197101 | 21979.88 | 3.36% |
| 2025-01-10 | 11.13 | 11.36 | 0.30 | 2.71% | 11.03 | 11.93 | 288172 | 33004.51 | 4.92% |
| 2025-01-09 | 10.95 | 11.06 | 0.05 | 0.45% | 10.92 | 11.14 | 76072 | 8408.86 | 1.30% |
| 2025-01-08 | 11.00 | 11.01 | -0.07 | -0.63% | 10.68 | 11.13 | 91638 | 10003.60 | 1.56% |
| 2025-01-07 | 10.89 | 11.08 | 0.22 | 2.03% | 10.80 | 11.08 | 80634 | 8820.38 | 1.38% |
| 2025-01-06 | 10.70 | 10.86 | 0.16 | 1.50% | 10.54 | 10.94 | 99634 | 10747.00 | 1.70% |
| 2025-01-03 | 11.16 | 10.70 | -0.36 | -3.25% | 10.67 | 11.17 | 107887 | 11751.22 | 1.84% |
| 2025-01-02 | 11.37 | 11.06 | -0.31 | -2.73% | 10.95 | 11.50 | 106022 | 11893.39 | 1.81% |
| 2024-12-31 | 11.73 | 11.37 | -0.36 | -3.07% | 11.29 | 11.79 | 119309 | 13731.47 | 2.04% |
| 2024-12-30 | 11.81 | 11.73 | -0.11 | -0.93% | 11.62 | 11.86 | 82472 | 9693.71 | 1.41% |
| 2024-12-27 | 11.90 | 11.84 | -0.10 | -0.84% | 11.81 | 12.00 | 89614 | 10679.23 | 1.53% |
| 2024-12-26 | 11.80 | 11.94 | 0.15 | 1.27% | 11.69 | 12.00 | 94918 | 11300.77 | 1.62% |
| 2024-12-25 | 12.01 | 11.79 | -0.13 | -1.09% | 11.73 | 12.13 | 115098 | 13688.30 | 1.96% |
| 2024-12-24 | 11.71 | 11.92 | 0.28 | 2.41% | 11.71 | 11.97 | 102475 | 12157.85 | 1.75% |
| 2024-12-23 | 12.22 | 11.64 | -0.59 | -4.82% | 11.62 | 12.26 | 149388 | 17738.14 | 2.55% |
| 2024-12-20 | 12.04 | 12.23 | 0.11 | 0.91% | 12.04 | 12.30 | 99863 | 12177.23 | 1.70% |
| 2024-12-19 | 12.01 | 12.12 | -0.07 | -0.57% | 11.95 | 12.18 | 121471 | 14673.93 | 2.07% |
| 2024-12-18 | 12.06 | 12.19 | 0.14 | 1.16% | 12.02 | 12.59 | 159520 | 19582.57 | 2.72% |
| 2024-12-17 | 12.33 | 12.05 | -0.31 | -2.51% | 12.02 | 12.45 | 122128 | 14892.84 | 2.08% |
| 2024-12-16 | 12.51 | 12.36 | -0.21 | -1.67% | 12.25 | 12.61 | 141715 | 17594.60 | 2.42% |
| 2024-12-13 | 12.90 | 12.57 | -0.34 | -2.63% | 12.55 | 12.98 | 204686 | 26083.47 | 3.49% |
| 2024-12-12 | 12.90 | 12.91 | 0.05 | 0.39% | 12.75 | 12.99 | 174744 | 22525.29 | 2.98% |
| 2024-12-11 | 12.68 | 12.86 | 0.14 | 1.10% | 12.61 | 12.96 | 175394 | 22361.37 | 2.99% |
| 2024-12-10 | 12.99 | 12.72 | 0.01 | 0.08% | 12.67 | 13.06 | 217459 | 27957.09 | 3.71% |
| 2024-12-09 | 12.67 | 12.71 | 0.00 | 0.00% | 12.53 | 12.79 | 161048 | 20410.53 | 2.75% |
| 2024-12-06 | 12.72 | 12.71 | -0.01 | -0.08% | 12.50 | 12.79 | 176447 | 22313.32 | 3.01% |
| 2024-12-05 | 12.53 | 12.72 | 0.12 | 0.95% | 12.50 | 12.78 | 193484 | 24517.75 | 3.30% |
| 2024-12-04 | 12.54 | 12.60 | 0.03 | 0.24% | 12.45 | 12.88 | 225151 | 28418.02 | 3.84% |
| 2024-12-03 | 12.60 | 12.57 | -0.09 | -0.71% | 12.49 | 12.75 | 184434 | 23251.93 | 3.15% |
| 2024-12-02 | 12.49 | 12.66 | 0.24 | 1.93% | 12.46 | 12.70 | 184551 | 23277.54 | 3.15% |
| 2024-11-29 | 12.20 | 12.42 | 0.21 | 1.72% | 12.01 | 12.52 | 193303 | 23779.85 | 3.30% |
浙江世宝(002703)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。
