| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 12.59 | 12.35 | -0.24 | -1.91% | 12.31 | 12.59 | 166297 | 20682.32 | 2.84% |
| 2025-08-13 | 12.56 | 12.59 | 0.06 | 0.48% | 12.52 | 12.63 | 140646 | 17697.81 | 2.40% |
| 2025-08-12 | 12.58 | 12.53 | -0.05 | -0.40% | 12.46 | 12.59 | 101836 | 12764.94 | 1.74% |
| 2025-08-11 | 12.38 | 12.58 | 0.19 | 1.53% | 12.38 | 12.58 | 124407 | 15594.59 | 2.12% |
| 2025-08-08 | 12.50 | 12.39 | -0.13 | -1.04% | 12.38 | 12.50 | 109795 | 13644.44 | 1.87% |
| 2025-08-07 | 12.63 | 12.52 | -0.09 | -0.71% | 12.48 | 12.66 | 110846 | 13895.06 | 1.89% |
| 2025-08-06 | 12.59 | 12.61 | 0.05 | 0.40% | 12.46 | 12.64 | 122966 | 15473.65 | 2.10% |
| 2025-08-05 | 12.44 | 12.56 | 0.11 | 0.88% | 12.43 | 12.65 | 126355 | 15873.83 | 2.16% |
| 2025-08-04 | 12.25 | 12.45 | 0.13 | 1.06% | 12.15 | 12.45 | 111255 | 13713.38 | 1.90% |
| 2025-08-01 | 12.28 | 12.32 | 0.02 | 0.16% | 12.20 | 12.46 | 156135 | 19224.41 | 2.66% |
| 2025-07-31 | 12.62 | 12.30 | -0.35 | -2.77% | 12.27 | 12.70 | 217705 | 27143.29 | 3.71% |
| 2025-07-30 | 12.77 | 12.65 | -0.14 | -1.09% | 12.53 | 12.80 | 163327 | 20715.95 | 2.79% |
| 2025-07-29 | 12.80 | 12.79 | -0.06 | -0.47% | 12.66 | 12.84 | 121399 | 15441.03 | 2.07% |
| 2025-07-28 | 12.98 | 12.85 | -0.06 | -0.46% | 12.76 | 13.07 | 193947 | 24925.47 | 3.31% |
| 2025-07-25 | 13.12 | 12.91 | -0.13 | -1.00% | 12.85 | 13.17 | 192406 | 24872.21 | 3.28% |
| 2025-07-24 | 12.85 | 13.04 | 0.12 | 0.93% | 12.81 | 13.10 | 251050 | 32673.99 | 4.28% |
| 2025-07-23 | 12.91 | 12.92 | -0.04 | -0.31% | 12.85 | 13.38 | 401262 | 52607.83 | 6.85% |
| 2025-07-22 | 12.91 | 12.96 | -0.08 | -0.61% | 12.81 | 13.18 | 262216 | 33905.20 | 4.47% |
| 2025-07-21 | 12.80 | 13.04 | 0.26 | 2.03% | 12.76 | 13.14 | 317272 | 40992.49 | 5.41% |
| 2025-07-18 | 12.72 | 12.78 | 0.06 | 0.47% | 12.58 | 12.83 | 216081 | 27485.52 | 3.69% |
| 2025-07-17 | 12.68 | 12.72 | 0.07 | 0.55% | 12.57 | 12.75 | 211238 | 26784.57 | 3.60% |
| 2025-07-16 | 12.32 | 12.65 | 0.36 | 2.93% | 12.25 | 12.75 | 303594 | 38143.13 | 5.18% |
| 2025-07-15 | 12.40 | 12.29 | -0.24 | -1.92% | 12.16 | 12.49 | 209093 | 25689.51 | 3.57% |
| 2025-07-14 | 12.68 | 12.53 | -0.05 | -0.40% | 12.51 | 12.68 | 142273 | 17876.14 | 2.43% |
| 2025-07-11 | 12.52 | 12.58 | 0.03 | 0.24% | 12.41 | 12.63 | 218220 | 27353.10 | 3.72% |
| 2025-07-10 | 12.68 | 12.55 | -0.13 | -1.03% | 12.45 | 12.69 | 229697 | 28818.59 | 3.92% |
| 2025-07-09 | 12.63 | 12.68 | 0.08 | 0.63% | 12.56 | 12.91 | 361867 | 45884.21 | 6.17% |
| 2025-07-08 | 12.51 | 12.60 | 0.12 | 0.96% | 12.43 | 12.64 | 196794 | 24738.38 | 3.36% |
| 2025-07-07 | 12.41 | 12.48 | 0.02 | 0.16% | 12.35 | 12.48 | 132726 | 16482.76 | 2.26% |
| 2025-07-04 | 12.60 | 12.46 | -0.25 | -1.97% | 12.37 | 12.65 | 244258 | 30495.38 | 4.17% |
| 2025-07-03 | 12.61 | 12.71 | 0.09 | 0.71% | 12.51 | 12.76 | 269900 | 34157.81 | 4.61% |
| 2025-07-02 | 12.72 | 12.62 | -0.22 | -1.71% | 12.53 | 12.84 | 254225 | 32094.62 | 4.34% |
| 2025-07-01 | 13.08 | 12.84 | -0.28 | -2.13% | 12.70 | 13.11 | 418604 | 53796.51 | 7.14% |
| 2025-06-30 | 12.96 | 13.12 | 0.01 | 0.08% | 12.80 | 13.21 | 600676 | 77990.12 | 10.25% |
| 2025-06-27 | 13.75 | 13.11 | 0.11 | 0.85% | 13.11 | 14.00 | 895740 | 120505.47 | 15.28% |
| 2025-06-26 | 13.33 | 13.00 | -1.01 | -7.21% | 12.74 | 13.59 | 1130154 | 148550.50 | 19.28% |
| 2025-06-25 | 14.01 | 14.01 | 1.27 | 9.97% | 13.78 | 14.01 | 1189247 | 166545.33 | 20.29% |
| 2025-06-24 | 12.74 | 12.74 | 1.16 | 10.02% | 12.74 | 12.74 | 165009 | 21022.11 | 2.82% |
| 2025-06-23 | 11.33 | 11.58 | 0.16 | 1.40% | 11.30 | 11.60 | 69308 | 7984.46 | 1.18% |
| 2025-06-20 | 11.40 | 11.42 | -0.06 | -0.52% | 11.35 | 11.57 | 86368 | 9884.49 | 1.47% |
| 2025-06-19 | 11.66 | 11.48 | -0.40 | -3.37% | 11.42 | 11.84 | 174696 | 20295.49 | 2.98% |
| 2025-06-18 | 12.00 | 11.88 | -0.22 | -1.82% | 11.77 | 12.00 | 125933 | 14948.68 | 2.15% |
| 2025-06-17 | 11.71 | 12.10 | 0.39 | 3.33% | 11.70 | 12.20 | 255364 | 30663.36 | 4.36% |
| 2025-06-16 | 11.52 | 11.71 | 0.06 | 0.52% | 11.47 | 11.85 | 89893 | 10502.86 | 1.53% |
| 2025-06-13 | 12.01 | 11.65 | -0.48 | -3.96% | 11.65 | 12.01 | 175183 | 20653.77 | 2.99% |
| 2025-06-12 | 11.94 | 12.13 | 0.05 | 0.41% | 11.82 | 12.18 | 199450 | 23930.99 | 3.40% |
| 2025-06-11 | 12.04 | 12.08 | 0.29 | 2.46% | 11.91 | 12.30 | 262302 | 31700.24 | 4.48% |
| 2025-06-10 | 12.06 | 11.79 | -0.25 | -2.08% | 11.66 | 12.15 | 175793 | 20858.80 | 3.00% |
| 2025-06-09 | 12.05 | 12.04 | 0.02 | 0.17% | 11.97 | 12.11 | 119533 | 14371.57 | 2.04% |
| 2025-06-06 | 12.36 | 12.02 | -0.33 | -2.67% | 11.95 | 12.36 | 192396 | 23205.14 | 3.28% |
| 2025-06-05 | 12.27 | 12.35 | 0.08 | 0.65% | 12.08 | 12.40 | 152342 | 18666.44 | 2.60% |
| 2025-06-04 | 12.45 | 12.27 | -0.06 | -0.49% | 12.23 | 12.47 | 149472 | 18377.48 | 2.55% |
| 2025-06-03 | 12.49 | 12.33 | -0.27 | -2.14% | 12.30 | 12.51 | 210252 | 26045.86 | 3.59% |
| 2025-05-30 | 13.03 | 12.60 | -0.67 | -5.05% | 12.57 | 13.10 | 365090 | 46567.98 | 6.23% |
| 2025-05-29 | 12.72 | 13.27 | 0.50 | 3.92% | 12.72 | 13.33 | 477531 | 62898.52 | 8.15% |
| 2025-05-28 | 13.12 | 12.77 | 0.04 | 0.31% | 12.73 | 13.38 | 358577 | 46807.29 | 6.12% |
| 2025-05-27 | 12.92 | 12.73 | -0.34 | -2.60% | 12.62 | 13.09 | 371341 | 47517.30 | 6.34% |
| 2025-05-26 | 12.64 | 13.13 | 0.52 | 4.12% | 12.64 | 13.86 | 661797 | 88112.90 | 11.29% |
| 2025-05-23 | 12.52 | 12.61 | 0.16 | 1.29% | 12.47 | 13.32 | 348446 | 44810.15 | 5.95% |
| 2025-05-22 | 12.83 | 12.45 | -0.47 | -3.64% | 12.42 | 12.85 | 219612 | 27687.95 | 3.75% |
| 2025-05-21 | 12.50 | 12.92 | 0.32 | 2.54% | 12.47 | 13.20 | 342777 | 44094.40 | 5.85% |
| 2025-05-20 | 12.68 | 12.60 | -0.10 | -0.79% | 12.46 | 12.70 | 146359 | 18374.85 | 2.50% |
| 2025-05-19 | 12.60 | 12.70 | 0.22 | 1.76% | 12.37 | 12.91 | 233779 | 29490.06 | 3.99% |
| 2025-05-16 | 12.14 | 12.48 | 0.35 | 2.89% | 12.12 | 12.59 | 191811 | 23819.04 | 3.27% |
| 2025-05-15 | 12.42 | 12.13 | -0.35 | -2.80% | 12.12 | 12.43 | 152169 | 18555.65 | 2.60% |
| 2025-05-14 | 12.52 | 12.48 | -0.21 | -1.65% | 12.30 | 12.60 | 221656 | 27617.57 | 3.78% |
| 2025-05-13 | 12.41 | 12.69 | 0.47 | 3.85% | 12.29 | 13.37 | 457908 | 58702.64 | 7.81% |
| 2025-05-12 | 12.25 | 12.22 | 0.07 | 0.58% | 12.17 | 12.35 | 113023 | 13837.98 | 1.93% |
| 2025-05-09 | 12.39 | 12.15 | -0.28 | -2.25% | 12.05 | 12.43 | 191205 | 23303.08 | 3.26% |
| 2025-05-08 | 12.23 | 12.43 | 0.04 | 0.32% | 12.22 | 12.66 | 264279 | 32936.41 | 4.51% |
| 2025-05-07 | 12.28 | 12.39 | 0.07 | 0.57% | 12.16 | 13.00 | 470888 | 59189.94 | 8.03% |
| 2025-05-06 | 11.67 | 12.32 | 0.73 | 6.30% | 11.60 | 12.47 | 313534 | 37508.91 | 5.35% |
| 2025-04-30 | 11.35 | 11.59 | 0.23 | 2.02% | 11.33 | 11.68 | 157509 | 18174.24 | 2.69% |
| 2025-04-29 | 11.31 | 11.36 | 0.10 | 0.89% | 11.29 | 11.49 | 127212 | 14505.18 | 2.17% |
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。
