| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 33.74 | 33.68 | -0.26 | -0.77% | 33.42 | 34.54 | 114794 | 38796.63 | 0.92% |
| 2026-02-02 | 33.35 | 33.94 | 0.44 | 1.31% | 33.28 | 35.17 | 161865 | 55516.76 | 1.30% |
| 2026-01-30 | 35.44 | 33.50 | -1.94 | -5.47% | 33.50 | 35.44 | 204673 | 69529.85 | 1.64% |
| 2026-01-29 | 32.07 | 35.44 | 3.22 | 9.99% | 31.98 | 35.44 | 334248 | 113569.95 | 2.68% |
| 2026-01-28 | 32.12 | 32.22 | 0.02 | 0.06% | 31.73 | 32.49 | 116914 | 37467.62 | 0.94% |
| 2026-01-27 | 32.97 | 32.20 | -0.90 | -2.72% | 32.18 | 33.05 | 110357 | 35772.02 | 0.89% |
| 2026-01-26 | 33.65 | 33.10 | -0.61 | -1.81% | 32.81 | 33.68 | 114810 | 38059.67 | 0.92% |
| 2026-01-23 | 33.80 | 33.71 | -0.20 | -0.59% | 33.68 | 33.96 | 81804 | 27618.20 | 0.66% |
| 2026-01-22 | 34.20 | 33.91 | -0.31 | -0.91% | 33.88 | 34.31 | 73596 | 25069.07 | 0.59% |
| 2026-01-21 | 34.87 | 34.22 | -0.54 | -1.55% | 34.20 | 34.87 | 76800 | 26376.42 | 0.62% |
| 2026-01-20 | 34.50 | 34.76 | 0.18 | 0.52% | 34.46 | 34.95 | 69141 | 24036.99 | 0.55% |
| 2026-01-19 | 34.50 | 34.58 | 0.00 | 0.00% | 34.36 | 34.62 | 58993 | 20345.00 | 0.47% |
| 2026-01-16 | 34.96 | 34.58 | -0.38 | -1.09% | 34.44 | 35.03 | 85034 | 29478.62 | 0.68% |
| 2026-01-15 | 35.36 | 34.96 | -0.42 | -1.19% | 34.93 | 35.59 | 64260 | 22565.78 | 0.52% |
| 2026-01-14 | 35.30 | 35.38 | 0.10 | 0.28% | 35.18 | 35.96 | 92316 | 32838.91 | 0.74% |
| 2026-01-13 | 35.96 | 35.28 | -0.57 | -1.59% | 35.27 | 35.96 | 84498 | 30043.08 | 0.68% |
| 2026-01-12 | 35.50 | 35.85 | 0.38 | 1.07% | 35.47 | 35.97 | 91891 | 32919.67 | 0.74% |
| 2026-01-09 | 35.42 | 35.47 | 0.06 | 0.17% | 35.30 | 35.95 | 70721 | 25119.63 | 0.57% |
| 2026-01-08 | 35.07 | 35.41 | 0.24 | 0.68% | 34.91 | 35.52 | 69677 | 24555.06 | 0.56% |
| 2026-01-07 | 35.28 | 35.17 | -0.11 | -0.31% | 35.00 | 35.43 | 66073 | 23251.38 | 0.53% |
| 2026-01-06 | 35.05 | 35.28 | 0.22 | 0.63% | 34.87 | 35.31 | 67308 | 23638.12 | 0.54% |
| 2026-01-05 | 34.71 | 35.06 | 0.28 | 0.81% | 34.70 | 35.10 | 49885 | 17457.86 | 0.40% |
| 2025-12-31 | 34.85 | 34.78 | -0.19 | -0.54% | 34.73 | 35.06 | 32891 | 11451.13 | 0.26% |
| 2025-12-30 | 35.00 | 34.97 | -0.09 | -0.26% | 34.84 | 35.15 | 30485 | 10664.88 | 0.24% |
| 2025-12-29 | 35.20 | 35.06 | -0.17 | -0.48% | 35.02 | 35.30 | 30342 | 10658.13 | 0.24% |
| 2025-12-26 | 35.39 | 35.23 | -0.30 | -0.84% | 35.12 | 35.43 | 41589 | 14670.91 | 0.33% |
| 2025-12-25 | 35.16 | 35.53 | 0.35 | 0.99% | 35.16 | 35.86 | 54667 | 19393.99 | 0.44% |
| 2025-12-24 | 35.23 | 35.18 | -0.05 | -0.14% | 34.96 | 35.25 | 32525 | 11417.16 | 0.26% |
| 2025-12-23 | 35.78 | 35.23 | -0.54 | -1.51% | 35.17 | 35.80 | 40733 | 14418.55 | 0.33% |
| 2025-12-22 | 35.60 | 35.77 | -0.01 | -0.03% | 35.57 | 35.97 | 38901 | 13931.72 | 0.31% |
| 2025-12-19 | 35.25 | 35.78 | 0.68 | 1.94% | 35.06 | 36.05 | 77269 | 27537.38 | 0.62% |
| 2025-12-18 | 34.97 | 35.10 | 0.06 | 0.17% | 34.84 | 35.22 | 36555 | 12811.00 | 0.29% |
| 2025-12-17 | 34.99 | 35.04 | -0.05 | -0.14% | 34.56 | 35.06 | 53836 | 18743.28 | 0.43% |
| 2025-12-16 | 35.05 | 35.09 | -0.08 | -0.23% | 34.88 | 35.28 | 41753 | 14630.21 | 0.33% |
| 2025-12-15 | 35.28 | 35.17 | 0.28 | 0.80% | 35.12 | 35.54 | 61340 | 21696.58 | 0.49% |
| 2025-12-12 | 34.89 | 34.89 | 0.19 | 0.55% | 34.70 | 35.55 | 75050 | 26418.05 | 0.60% |
| 2025-12-11 | 35.17 | 34.70 | -0.57 | -1.62% | 34.65 | 35.25 | 48584 | 16967.59 | 0.39% |
| 2025-12-10 | 34.95 | 35.27 | 0.15 | 0.43% | 34.71 | 35.44 | 49757 | 17491.16 | 0.40% |
| 2025-12-09 | 36.00 | 35.12 | -0.95 | -2.63% | 35.10 | 36.03 | 83987 | 29784.51 | 0.67% |
| 2025-12-08 | 36.30 | 36.07 | -0.31 | -0.85% | 35.97 | 36.40 | 65578 | 23669.29 | 0.53% |
| 2025-12-05 | 36.14 | 36.38 | 0.19 | 0.53% | 36.02 | 36.46 | 37461 | 13576.14 | 0.30% |
| 2025-12-04 | 36.74 | 36.19 | -0.71 | -1.92% | 36.01 | 36.82 | 65887 | 23897.84 | 0.53% |
| 2025-12-03 | 37.61 | 36.90 | -0.73 | -1.94% | 36.53 | 37.64 | 79328 | 29365.51 | 0.64% |
| 2025-12-02 | 37.86 | 37.63 | -0.34 | -0.90% | 37.58 | 37.96 | 31874 | 12020.74 | 0.26% |
| 2025-12-01 | 37.79 | 37.97 | 0.18 | 0.48% | 37.72 | 38.09 | 33596 | 12746.91 | 0.27% |
| 2025-11-28 | 37.66 | 37.79 | 0.02 | 0.05% | 37.50 | 37.85 | 26806 | 10114.75 | 0.21% |
| 2025-11-27 | 37.95 | 37.77 | -0.17 | -0.45% | 37.65 | 37.99 | 34717 | 13128.71 | 0.28% |
| 2025-11-26 | 37.74 | 37.94 | 0.08 | 0.21% | 37.73 | 37.98 | 30464 | 11536.94 | 0.24% |
| 2025-11-25 | 37.99 | 37.86 | -0.24 | -0.63% | 37.80 | 38.06 | 43524 | 16495.67 | 0.35% |
| 2025-11-24 | 37.60 | 38.10 | 0.50 | 1.33% | 37.51 | 38.15 | 44496 | 16828.78 | 0.36% |
| 2025-11-21 | 37.94 | 37.60 | -0.54 | -1.42% | 37.41 | 38.33 | 66776 | 25228.22 | 0.54% |
| 2025-11-20 | 38.16 | 38.14 | 0.09 | 0.24% | 37.84 | 38.50 | 53850 | 20532.80 | 0.43% |
| 2025-11-19 | 38.30 | 38.05 | -0.27 | -0.70% | 38.00 | 38.39 | 32717 | 12473.41 | 0.26% |
| 2025-11-18 | 38.37 | 38.32 | -0.20 | -0.52% | 38.16 | 38.64 | 41931 | 16100.86 | 0.34% |
| 2025-11-17 | 38.80 | 38.52 | -0.38 | -0.98% | 38.25 | 38.84 | 55539 | 21369.41 | 0.45% |
| 2025-11-14 | 39.11 | 38.90 | -0.38 | -0.97% | 38.85 | 39.75 | 60628 | 23765.33 | 0.49% |
| 2025-11-13 | 39.06 | 39.28 | 0.12 | 0.31% | 38.80 | 39.34 | 71416 | 27918.27 | 0.57% |
| 2025-11-12 | 39.01 | 39.16 | 0.22 | 0.56% | 38.96 | 39.75 | 100177 | 39418.47 | 0.80% |
| 2025-11-11 | 39.03 | 38.94 | -0.28 | -0.71% | 38.57 | 39.18 | 77768 | 30183.22 | 0.62% |
| 2025-11-10 | 37.81 | 39.22 | 1.43 | 3.78% | 37.70 | 39.36 | 168268 | 65145.44 | 1.35% |
| 2025-11-07 | 37.98 | 37.79 | -0.31 | -0.81% | 37.77 | 38.25 | 62535 | 23741.07 | 0.50% |
| 2025-11-06 | 38.11 | 38.10 | -0.07 | -0.18% | 38.08 | 38.38 | 41871 | 15991.59 | 0.34% |
| 2025-11-05 | 37.89 | 38.17 | 0.04 | 0.10% | 37.70 | 38.20 | 48711 | 18498.46 | 0.39% |
| 2025-11-04 | 38.73 | 38.13 | -0.66 | -1.70% | 37.96 | 38.73 | 88305 | 33727.91 | 0.71% |
| 2025-11-03 | 38.64 | 38.79 | -0.03 | -0.08% | 38.25 | 38.89 | 67262 | 25934.61 | 0.54% |
| 2025-10-31 | 38.00 | 38.82 | 0.57 | 1.49% | 37.90 | 39.20 | 109446 | 42499.07 | 0.88% |
| 2025-10-30 | 37.91 | 38.25 | 0.21 | 0.55% | 37.82 | 38.46 | 73211 | 27999.56 | 0.59% |
| 2025-10-29 | 38.61 | 38.04 | -0.64 | -1.65% | 37.87 | 38.61 | 106412 | 40551.09 | 0.85% |
| 2025-10-28 | 38.72 | 38.68 | -0.06 | -0.15% | 38.61 | 38.95 | 48190 | 18684.38 | 0.39% |
| 2025-10-27 | 38.75 | 38.74 | -0.01 | -0.03% | 38.55 | 38.90 | 48866 | 18910.43 | 0.39% |
| 2025-10-24 | 39.09 | 38.75 | -0.43 | -1.10% | 38.71 | 39.20 | 64194 | 24957.42 | 0.51% |
| 2025-10-23 | 38.98 | 39.18 | 0.20 | 0.51% | 38.79 | 39.19 | 37859 | 14762.91 | 0.30% |
| 2025-10-22 | 39.03 | 38.98 | -0.23 | -0.59% | 38.97 | 39.34 | 39109 | 15289.87 | 0.31% |
| 2025-10-21 | 39.33 | 39.21 | -0.13 | -0.33% | 39.13 | 39.56 | 54375 | 21336.46 | 0.44% |
| 2025-10-20 | 39.62 | 39.34 | -0.24 | -0.61% | 39.20 | 39.70 | 47156 | 18563.13 | 0.38% |
| 2025-10-17 | 40.12 | 39.58 | -0.64 | -1.59% | 39.52 | 40.16 | 55826 | 22236.01 | 0.45% |
| 2025-10-16 | 40.09 | 40.22 | -0.08 | -0.20% | 39.86 | 40.35 | 62283 | 24971.43 | 0.50% |
| 2025-10-15 | 39.44 | 40.30 | 0.85 | 2.15% | 39.13 | 40.43 | 125107 | 50004.82 | 1.00% |
| 2025-10-14 | 38.85 | 39.45 | 0.80 | 2.07% | 38.80 | 39.67 | 121190 | 47611.34 | 0.97% |
| 2025-10-13 | 38.52 | 38.65 | -0.35 | -0.90% | 38.32 | 38.75 | 65093 | 25107.04 | 0.52% |
今世缘(603369)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。
