| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 19.68 | 19.89 | 0.28 | 1.43% | 19.49 | 20.21 | 357648 | 71147.17 | 6.10% |
| 2026-03-24 | 20.06 | 19.61 | 0.00 | 0.00% | 19.00 | 20.19 | 418017 | 81283.63 | 7.13% |
| 2026-03-23 | 20.67 | 19.61 | -1.72 | -8.06% | 19.40 | 20.86 | 520806 | 104888.13 | 8.89% |
| 2026-03-20 | 22.97 | 21.33 | -1.64 | -7.14% | 21.03 | 23.80 | 516516 | 114835.80 | 8.81% |
| 2026-03-19 | 22.80 | 22.97 | -0.77 | -3.24% | 22.63 | 23.98 | 422195 | 97799.32 | 7.20% |
| 2026-03-18 | 23.77 | 23.74 | -0.06 | -0.25% | 23.15 | 24.11 | 518605 | 121978.34 | 8.85% |
| 2026-03-17 | 22.97 | 23.80 | 1.12 | 4.94% | 22.49 | 24.80 | 835563 | 200520.95 | 14.26% |
| 2026-03-16 | 22.40 | 22.68 | -0.07 | -0.31% | 21.88 | 22.95 | 315854 | 70726.32 | 5.39% |
| 2026-03-13 | 21.60 | 22.75 | 0.61 | 2.76% | 21.52 | 23.45 | 507464 | 114710.09 | 8.66% |
| 2026-03-12 | 23.45 | 22.14 | -1.04 | -4.49% | 22.02 | 23.47 | 500760 | 111988.98 | 8.54% |
| 2026-03-11 | 23.39 | 23.18 | 0.07 | 0.30% | 23.10 | 24.07 | 575879 | 135816.02 | 9.83% |
| 2026-03-10 | 23.66 | 23.11 | -0.23 | -0.99% | 22.90 | 23.68 | 350989 | 81531.04 | 5.99% |
| 2026-03-09 | 22.70 | 23.34 | -0.39 | -1.64% | 22.26 | 23.59 | 405345 | 92485.08 | 6.92% |
| 2026-03-06 | 23.72 | 23.73 | -0.60 | -2.47% | 23.45 | 24.12 | 394269 | 93823.58 | 6.73% |
| 2026-03-05 | 23.76 | 24.33 | 1.13 | 4.87% | 23.20 | 24.94 | 727516 | 175575.91 | 12.41% |
| 2026-03-04 | 22.93 | 23.20 | -0.20 | -0.85% | 22.80 | 23.60 | 329374 | 76454.78 | 5.62% |
| 2026-03-03 | 24.02 | 23.40 | -0.41 | -1.72% | 23.03 | 24.63 | 523451 | 124453.76 | 8.93% |
| 2026-03-02 | 24.40 | 23.81 | -1.04 | -4.19% | 23.54 | 24.77 | 686876 | 164883.50 | 11.72% |
| 2026-02-27 | 24.88 | 24.85 | -0.29 | -1.15% | 24.80 | 26.27 | 824919 | 209217.67 | 14.08% |
| 2026-02-26 | 24.47 | 25.14 | 0.09 | 0.36% | 24.02 | 25.62 | 864524 | 215710.00 | 14.75% |
| 2026-02-25 | 24.00 | 25.05 | 0.85 | 3.51% | 23.81 | 25.58 | 1109620 | 274005.12 | 18.93% |
| 2026-02-24 | 24.50 | 24.20 | 1.26 | 5.49% | 24.12 | 25.23 | 1341307 | 329486.53 | 22.89% |
| 2026-02-13 | 20.87 | 22.94 | 2.09 | 10.02% | 20.86 | 22.94 | 763283 | 172315.41 | 13.02% |
| 2026-02-12 | 20.96 | 20.85 | -0.15 | -0.71% | 20.84 | 21.18 | 240617 | 50417.39 | 4.11% |
| 2026-02-11 | 21.30 | 21.00 | -0.13 | -0.62% | 21.00 | 21.75 | 296583 | 63095.00 | 5.06% |
| 2026-02-10 | 21.59 | 21.13 | -0.57 | -2.63% | 21.08 | 21.70 | 339898 | 72209.38 | 5.80% |
| 2026-02-09 | 21.39 | 21.70 | 0.70 | 3.33% | 21.28 | 21.98 | 554353 | 120296.09 | 9.46% |
| 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% |
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。
