| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 20.59 | 21.00 | 0.05 | 0.24% | 20.43 | 21.88 | 486680 | 102469.95 | 8.30% |
| 2026-02-05 | 21.69 | 20.95 | -0.43 | -2.01% | 20.70 | 21.70 | 454777 | 95899.61 | 7.76% |
| 2026-02-04 | 20.90 | 21.38 | 0.38 | 1.81% | 20.70 | 21.40 | 385749 | 81723.97 | 6.58% |
| 2026-02-03 | 20.45 | 21.00 | 0.78 | 3.86% | 20.09 | 21.08 | 389307 | 80531.07 | 6.64% |
| 2026-02-02 | 20.19 | 20.22 | -0.21 | -1.03% | 20.10 | 20.62 | 267355 | 54505.68 | 4.56% |
| 2026-01-30 | 20.36 | 20.43 | -0.24 | -1.16% | 19.90 | 20.90 | 361714 | 73494.42 | 6.17% |
| 2026-01-29 | 20.91 | 20.67 | -0.57 | -2.68% | 20.58 | 21.39 | 393694 | 82212.73 | 6.72% |
| 2026-01-28 | 21.83 | 21.24 | -0.98 | -4.41% | 21.01 | 21.91 | 470432 | 100210.93 | 8.03% |
| 2026-01-27 | 22.04 | 22.22 | 0.07 | 0.32% | 21.27 | 22.42 | 539150 | 117506.38 | 9.20% |
| 2026-01-26 | 24.03 | 22.15 | -1.85 | -7.71% | 22.00 | 24.43 | 701207 | 159873.50 | 11.97% |
| 2026-01-23 | 23.00 | 24.00 | 1.50 | 6.67% | 22.79 | 24.44 | 813878 | 191841.12 | 13.89% |
| 2026-01-22 | 22.87 | 22.50 | 0.03 | 0.13% | 22.25 | 23.14 | 426667 | 96194.62 | 7.28% |
| 2026-01-21 | 22.60 | 22.47 | -0.83 | -3.56% | 22.02 | 23.24 | 562090 | 127746.53 | 9.59% |
| 2026-01-20 | 22.99 | 23.30 | 0.14 | 0.60% | 22.35 | 24.50 | 810027 | 188930.67 | 13.82% |
| 2026-01-19 | 21.90 | 23.16 | -0.09 | -0.39% | 21.40 | 23.85 | 690316 | 157785.98 | 11.78% |
| 2026-01-16 | 23.25 | 23.25 | -2.58 | -9.99% | 23.25 | 24.45 | 754237 | 177526.98 | 12.87% |
| 2026-01-15 | 26.60 | 25.83 | -0.16 | -0.62% | 25.41 | 28.59 | 1295368 | 351035.41 | 22.10% |
| 2026-01-14 | 26.10 | 25.99 | -1.77 | -6.38% | 25.64 | 27.59 | 1225174 | 325296.06 | 20.91% |
| 2026-01-13 | 25.53 | 27.76 | 1.62 | 6.20% | 24.40 | 28.75 | 1645053 | 439395.03 | 28.07% |
| 2026-01-12 | 25.30 | 26.14 | 0.83 | 3.28% | 25.30 | 26.44 | 1193482 | 309101.41 | 20.36% |
| 2026-01-09 | 25.71 | 25.31 | -1.36 | -5.10% | 25.00 | 26.92 | 1326039 | 342760.81 | 22.63% |
| 2026-01-08 | 25.31 | 26.67 | 1.77 | 7.11% | 24.66 | 27.12 | 1548527 | 398949.09 | 26.42% |
| 2026-01-07 | 26.36 | 24.90 | 0.94 | 3.92% | 24.40 | 26.36 | 1888181 | 483097.84 | 32.22% |
| 2026-01-06 | 22.62 | 23.96 | 2.18 | 10.01% | 22.61 | 23.96 | 519481 | 121481.66 | 8.86% |
| 2026-01-05 | 21.01 | 21.78 | 1.18 | 5.73% | 21.01 | 22.66 | 1412759 | 311557.34 | 24.11% |
| 2025-12-31 | 21.44 | 20.60 | -1.25 | -5.72% | 20.15 | 22.10 | 1140017 | 238708.45 | 19.45% |
| 2025-12-30 | 24.04 | 21.85 | -2.43 | -10.01% | 21.85 | 24.25 | 1162564 | 259634.77 | 19.84% |
| 2025-12-29 | 23.00 | 24.28 | 0.94 | 4.03% | 21.91 | 24.35 | 1517776 | 350616.06 | 25.90% |
| 2025-12-26 | 21.04 | 23.34 | 2.12 | 9.99% | 21.04 | 23.34 | 1412757 | 314356.44 | 24.11% |
| 2025-12-25 | 20.07 | 21.22 | 0.80 | 3.92% | 19.52 | 21.60 | 1642384 | 342869.69 | 28.02% |
| 2025-12-24 | 19.02 | 20.42 | 1.86 | 10.02% | 19.02 | 20.42 | 1500492 | 301609.25 | 25.60% |
| 2025-12-23 | 18.91 | 18.56 | 0.07 | 0.38% | 18.20 | 20.34 | 1995952 | 386895.84 | 34.06% |
| 2025-12-22 | 19.26 | 18.49 | 0.98 | 5.60% | 18.49 | 19.26 | 1094341 | 209831.64 | 18.67% |
| 2025-12-19 | 15.30 | 17.51 | 1.59 | 9.99% | 15.30 | 17.51 | 926284 | 154672.22 | 15.81% |
| 2025-12-18 | 14.31 | 15.92 | 1.45 | 10.02% | 13.79 | 15.92 | 1805778 | 277336.75 | 30.81% |
| 2025-12-17 | 13.98 | 14.47 | 1.32 | 10.04% | 13.60 | 14.47 | 1504201 | 214166.52 | 25.67% |
| 2025-12-16 | 13.15 | 13.15 | 1.20 | 10.04% | 13.15 | 13.15 | 173804 | 22855.22 | 2.97% |
| 2025-12-15 | 12.07 | 11.95 | -0.20 | -1.65% | 11.91 | 12.12 | 103088 | 12373.48 | 1.76% |
| 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% |
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。
