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 | 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% |
2025-04-28 | 11.44 | 11.26 | -0.25 | -2.17% | 11.22 | 11.50 | 123471 | 13999.96 | 2.11% |
2025-04-25 | 11.51 | 11.51 | 0.01 | 0.09% | 11.48 | 11.73 | 185584 | 21485.05 | 3.17% |
2025-04-24 | 12.49 | 11.50 | -0.51 | -4.25% | 11.46 | 12.49 | 379388 | 44635.74 | 6.47% |
2025-04-23 | 12.01 | 12.01 | 1.09 | 9.98% | 12.01 | 12.01 | 79280 | 9521.47 | 1.35% |
2025-04-22 | 10.79 | 10.92 | 0.23 | 2.15% | 10.70 | 11.16 | 151481 | 16586.75 | 2.58% |
2025-04-21 | 10.43 | 10.69 | 0.26 | 2.49% | 10.39 | 10.70 | 80724 | 8535.77 | 1.38% |
2025-04-18 | 10.41 | 10.43 | 0.03 | 0.29% | 10.27 | 10.48 | 72758 | 7538.70 | 1.24% |
2025-04-17 | 10.40 | 10.40 | -0.12 | -1.14% | 10.40 | 10.60 | 74680 | 7824.18 | 1.27% |
2025-04-16 | 10.75 | 10.52 | -0.21 | -1.96% | 10.37 | 10.76 | 97883 | 10318.78 | 1.67% |
2025-04-15 | 10.81 | 10.73 | -0.07 | -0.65% | 10.66 | 10.90 | 86712 | 9331.42 | 1.48% |
2025-04-14 | 10.69 | 10.80 | 0.32 | 3.05% | 10.69 | 10.89 | 138480 | 14955.86 | 2.36% |
2025-04-11 | 10.21 | 10.48 | 0.07 | 0.67% | 10.21 | 10.59 | 108211 | 11327.61 | 1.85% |
2025-04-10 | 10.39 | 10.41 | 0.27 | 2.66% | 10.34 | 10.63 | 181997 | 19057.33 | 3.11% |
2025-04-09 | 9.61 | 10.14 | 0.20 | 2.01% | 9.02 | 10.19 | 227214 | 22014.17 | 3.88% |
2025-04-08 | 10.20 | 9.94 | -0.65 | -6.14% | 9.56 | 10.51 | 281048 | 28024.04 | 4.80% |
2025-04-07 | 10.98 | 10.59 | -1.18 | -10.03% | 10.59 | 11.00 | 127122 | 13565.89 | 2.17% |
2025-04-03 | 11.88 | 11.77 | -0.29 | -2.40% | 11.71 | 12.07 | 134194 | 15903.79 | 2.29% |
2025-04-02 | 12.09 | 12.06 | -0.11 | -0.90% | 11.88 | 12.22 | 118386 | 14312.63 | 2.02% |
2025-04-01 | 12.20 | 12.17 | 0.00 | 0.00% | 12.11 | 12.40 | 118175 | 14460.95 | 2.02% |
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% |
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。