| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
