| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 12.11 | 12.15 | 0.04 | 0.33% | 12.05 | 12.22 | 72171 | 8765.17 | 1.23% |
| 2025-12-11 | 12.28 | 12.11 | -0.16 | -1.30% | 12.10 | 12.35 | 86119 | 10507.88 | 1.47% |
| 2025-12-10 | 12.14 | 12.27 | 0.10 | 0.82% | 12.10 | 12.28 | 78526 | 9595.08 | 1.34% |
| 2025-12-09 | 12.25 | 12.17 | -0.17 | -1.38% | 12.13 | 12.32 | 95064 | 11611.78 | 1.62% |
| 2025-12-08 | 12.23 | 12.34 | 0.05 | 0.41% | 12.19 | 12.39 | 135754 | 16664.25 | 2.32% |
| 2025-12-05 | 12.02 | 12.29 | 0.27 | 2.25% | 12.02 | 12.44 | 177312 | 21746.17 | 3.03% |
| 2025-12-04 | 12.02 | 12.02 | 0.00 | 0.00% | 11.86 | 12.11 | 83590 | 10030.92 | 1.43% |
| 2025-12-03 | 12.21 | 12.02 | -0.13 | -1.07% | 11.95 | 12.26 | 100141 | 12077.41 | 1.71% |
| 2025-12-02 | 12.23 | 12.15 | -0.09 | -0.74% | 12.10 | 12.23 | 77177 | 9368.02 | 1.32% |
| 2025-12-01 | 12.18 | 12.24 | 0.07 | 0.58% | 12.14 | 12.26 | 103902 | 12687.93 | 1.77% |
| 2025-11-28 | 12.07 | 12.17 | 0.09 | 0.75% | 12.03 | 12.19 | 91024 | 11025.42 | 1.55% |
| 2025-11-27 | 12.11 | 12.08 | -0.07 | -0.58% | 12.07 | 12.23 | 96002 | 11675.26 | 1.64% |
| 2025-11-26 | 12.25 | 12.15 | -0.25 | -2.02% | 12.15 | 12.35 | 153615 | 18797.54 | 2.62% |
| 2025-11-25 | 12.20 | 12.40 | 0.30 | 2.48% | 12.14 | 12.63 | 241123 | 29721.11 | 4.11% |
| 2025-11-24 | 12.04 | 12.10 | 0.12 | 1.00% | 11.88 | 12.17 | 129728 | 15633.34 | 2.21% |
| 2025-11-21 | 11.93 | 11.98 | -0.18 | -1.48% | 11.85 | 12.25 | 203355 | 24466.34 | 3.47% |
| 2025-11-20 | 12.63 | 12.16 | -0.60 | -4.70% | 12.12 | 12.64 | 332053 | 40742.66 | 5.67% |
| 2025-11-19 | 12.90 | 12.76 | -0.16 | -1.24% | 12.65 | 12.98 | 152173 | 19428.37 | 2.60% |
| 2025-11-18 | 13.18 | 12.92 | -0.26 | -1.97% | 12.82 | 13.22 | 218445 | 28242.63 | 3.73% |
| 2025-11-17 | 13.49 | 13.18 | -0.73 | -5.25% | 13.06 | 13.80 | 391514 | 52015.97 | 6.68% |
| 2025-11-14 | 14.04 | 13.91 | -0.14 | -1.00% | 13.82 | 14.23 | 232460 | 32591.54 | 3.97% |
| 2025-11-13 | 14.20 | 14.05 | -0.10 | -0.71% | 14.00 | 14.28 | 291388 | 41089.63 | 4.97% |
| 2025-11-12 | 14.25 | 14.15 | -0.06 | -0.42% | 13.91 | 14.35 | 308636 | 43450.14 | 5.27% |
| 2025-11-11 | 13.63 | 14.21 | 0.67 | 4.95% | 13.53 | 14.50 | 598155 | 84458.02 | 10.21% |
| 2025-11-10 | 13.76 | 13.54 | -0.23 | -1.67% | 13.44 | 13.83 | 235077 | 31921.89 | 4.01% |
| 2025-11-07 | 13.75 | 13.77 | -0.08 | -0.58% | 13.53 | 14.20 | 346900 | 48269.38 | 5.92% |
| 2025-11-06 | 13.98 | 13.85 | -0.04 | -0.29% | 13.73 | 14.03 | 222020 | 30761.17 | 3.79% |
| 2025-11-05 | 13.73 | 13.89 | -0.07 | -0.50% | 13.60 | 14.10 | 237431 | 33067.78 | 4.05% |
| 2025-11-04 | 13.85 | 13.96 | 0.03 | 0.22% | 13.79 | 14.30 | 336989 | 47289.84 | 5.75% |
| 2025-11-03 | 13.93 | 13.93 | 0.09 | 0.65% | 13.74 | 13.96 | 262544 | 36395.53 | 4.48% |
| 2025-10-31 | 13.37 | 13.84 | 0.48 | 3.59% | 13.35 | 13.95 | 355791 | 48993.37 | 6.07% |
| 2025-10-30 | 13.77 | 13.36 | -0.45 | -3.26% | 13.31 | 13.77 | 265751 | 35781.03 | 4.53% |
| 2025-10-29 | 13.60 | 13.81 | 0.16 | 1.17% | 13.47 | 13.95 | 347902 | 47822.38 | 5.94% |
| 2025-10-28 | 13.54 | 13.65 | 0.32 | 2.40% | 13.54 | 14.14 | 428162 | 59272.29 | 7.31% |
| 2025-10-27 | 13.45 | 13.33 | -0.13 | -0.97% | 13.19 | 13.65 | 193131 | 25783.21 | 3.30% |
| 2025-10-24 | 13.24 | 13.46 | 0.25 | 1.89% | 13.24 | 13.65 | 219012 | 29577.01 | 3.74% |
| 2025-10-23 | 13.36 | 13.21 | -0.08 | -0.60% | 12.98 | 13.36 | 184745 | 24217.74 | 3.15% |
| 2025-10-22 | 13.56 | 13.29 | -0.34 | -2.49% | 13.22 | 13.56 | 169378 | 22583.65 | 2.89% |
| 2025-10-21 | 13.77 | 13.63 | -0.04 | -0.29% | 13.46 | 13.79 | 215475 | 29276.24 | 3.68% |
| 2025-10-20 | 13.65 | 13.67 | 0.28 | 2.09% | 13.51 | 13.95 | 208067 | 28517.75 | 3.55% |
| 2025-10-17 | 14.13 | 13.39 | -0.76 | -5.37% | 13.36 | 14.18 | 385413 | 52545.52 | 6.58% |
| 2025-10-16 | 13.98 | 14.15 | 0.45 | 3.28% | 13.71 | 14.70 | 712870 | 101129.36 | 12.16% |
| 2025-10-15 | 12.81 | 13.70 | 0.96 | 7.54% | 12.80 | 13.85 | 466699 | 62030.27 | 7.96% |
| 2025-10-14 | 13.29 | 12.74 | -0.47 | -3.56% | 12.69 | 13.43 | 312800 | 40800.53 | 5.34% |
| 2025-10-13 | 12.67 | 13.21 | -0.58 | -4.21% | 12.67 | 13.25 | 337976 | 44121.63 | 5.77% |
| 2025-10-10 | 13.93 | 13.79 | -0.13 | -0.93% | 13.73 | 14.16 | 335318 | 46687.75 | 5.72% |
| 2025-10-09 | 13.99 | 13.92 | -0.13 | -0.93% | 13.63 | 14.08 | 410146 | 56642.88 | 7.00% |
| 2025-09-30 | 14.24 | 14.05 | -0.19 | -1.33% | 14.00 | 14.30 | 435991 | 61388.74 | 7.44% |
| 2025-09-29 | 14.56 | 14.24 | -0.14 | -0.97% | 14.09 | 14.98 | 589101 | 84571.77 | 10.05% |
| 2025-09-26 | 13.91 | 14.38 | 0.39 | 2.79% | 13.82 | 15.08 | 893934 | 129678.32 | 15.25% |
| 2025-09-25 | 14.13 | 13.99 | -0.13 | -0.92% | 13.95 | 14.38 | 491322 | 69355.63 | 8.38% |
| 2025-09-24 | 14.60 | 14.12 | -0.20 | -1.40% | 14.00 | 14.69 | 945718 | 134301.55 | 16.14% |
| 2025-09-23 | 13.03 | 14.32 | 1.30 | 9.98% | 12.75 | 14.32 | 839958 | 114816.14 | 14.33% |
| 2025-09-22 | 13.17 | 13.02 | -0.04 | -0.31% | 12.86 | 13.28 | 255105 | 33138.95 | 4.35% |
| 2025-09-19 | 13.48 | 13.06 | -0.37 | -2.76% | 12.93 | 13.53 | 436445 | 57244.22 | 7.45% |
| 2025-09-18 | 13.86 | 13.43 | -0.54 | -3.87% | 13.34 | 14.24 | 641501 | 88149.50 | 10.95% |
| 2025-09-17 | 13.48 | 13.97 | 0.39 | 2.87% | 13.31 | 14.19 | 892480 | 122587.91 | 15.23% |
| 2025-09-16 | 13.51 | 13.58 | 0.07 | 0.52% | 13.18 | 14.41 | 1137419 | 155186.38 | 19.41% |
| 2025-09-15 | 12.88 | 13.51 | 1.23 | 10.02% | 12.70 | 13.51 | 408705 | 54128.84 | 6.97% |
| 2025-09-12 | 12.43 | 12.28 | -0.18 | -1.44% | 12.28 | 12.45 | 134416 | 16585.42 | 2.29% |
| 2025-09-11 | 12.30 | 12.46 | 0.17 | 1.38% | 12.09 | 12.57 | 190004 | 23410.09 | 3.24% |
| 2025-09-10 | 12.28 | 12.29 | -0.08 | -0.65% | 12.26 | 12.45 | 100810 | 12430.79 | 1.72% |
| 2025-09-09 | 12.22 | 12.37 | 0.05 | 0.41% | 12.17 | 12.43 | 135275 | 16665.98 | 2.31% |
| 2025-09-08 | 12.26 | 12.32 | 0.15 | 1.23% | 12.12 | 12.37 | 140011 | 17205.82 | 2.39% |
| 2025-09-05 | 11.90 | 12.17 | 0.31 | 2.61% | 11.87 | 12.18 | 138164 | 16678.75 | 2.36% |
| 2025-09-04 | 12.03 | 11.86 | -0.15 | -1.25% | 11.71 | 12.12 | 153522 | 18328.98 | 2.62% |
| 2025-09-03 | 12.31 | 12.01 | -0.34 | -2.75% | 12.00 | 12.43 | 151706 | 18479.31 | 2.59% |
| 2025-09-02 | 12.30 | 12.35 | 0.05 | 0.41% | 11.94 | 12.39 | 238083 | 28999.54 | 4.06% |
| 2025-09-01 | 12.25 | 12.30 | 0.05 | 0.41% | 12.23 | 12.37 | 150769 | 18533.25 | 2.57% |
| 2025-08-29 | 12.43 | 12.25 | -0.35 | -2.78% | 12.20 | 12.56 | 240270 | 29585.52 | 4.10% |
| 2025-08-28 | 12.52 | 12.60 | 0.03 | 0.24% | 12.18 | 12.79 | 266108 | 33287.69 | 4.54% |
| 2025-08-27 | 13.01 | 12.57 | -0.57 | -4.34% | 12.56 | 13.06 | 373979 | 48051.16 | 6.38% |
| 2025-08-26 | 12.99 | 13.14 | 0.23 | 1.78% | 12.86 | 13.14 | 318302 | 41472.49 | 5.43% |
| 2025-08-25 | 12.90 | 12.91 | 0.02 | 0.16% | 12.79 | 13.00 | 228477 | 29430.45 | 3.90% |
| 2025-08-22 | 12.86 | 12.89 | 0.03 | 0.23% | 12.78 | 12.92 | 180775 | 23216.54 | 3.08% |
| 2025-08-21 | 13.00 | 12.86 | -0.10 | -0.77% | 12.78 | 13.04 | 234402 | 30191.52 | 4.00% |
| 2025-08-20 | 12.77 | 12.96 | 0.14 | 1.09% | 12.66 | 12.99 | 246251 | 31750.10 | 4.20% |
| 2025-08-19 | 12.71 | 12.82 | 0.19 | 1.50% | 12.59 | 12.85 | 310578 | 39587.18 | 5.30% |
| 2025-08-18 | 12.59 | 12.63 | 0.12 | 0.96% | 12.51 | 12.68 | 199315 | 25149.88 | 3.40% |
| 2025-08-15 | 12.33 | 12.51 | 0.16 | 1.30% | 12.32 | 12.52 | 112335 | 14020.79 | 1.92% |
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。
