| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 47.50 | 47.13 | -0.55 | -1.15% | 46.93 | 47.74 | 38077 | 17946.11 | 0.31% |
| 2025-05-15 | 48.15 | 47.68 | -0.83 | -1.71% | 47.56 | 48.48 | 39600 | 18985.89 | 0.32% |
| 2025-05-14 | 48.11 | 48.51 | 0.30 | 0.62% | 47.50 | 49.12 | 61868 | 29870.31 | 0.50% |
| 2025-05-13 | 48.58 | 48.21 | -0.13 | -0.27% | 47.82 | 48.68 | 39215 | 18873.78 | 0.31% |
| 2025-05-12 | 48.66 | 48.34 | -0.31 | -0.64% | 47.92 | 48.75 | 39997 | 19296.75 | 0.32% |
| 2025-05-09 | 48.28 | 48.65 | 0.32 | 0.66% | 48.01 | 49.19 | 58665 | 28581.40 | 0.47% |
| 2025-05-08 | 47.23 | 48.33 | 0.84 | 1.77% | 47.10 | 48.40 | 72683 | 34817.94 | 0.58% |
| 2025-05-07 | 47.48 | 47.49 | 0.70 | 1.50% | 47.14 | 47.98 | 98659 | 46993.05 | 0.79% |
| 2025-05-06 | 47.64 | 46.79 | -0.61 | -1.29% | 46.48 | 47.79 | 114436 | 53586.21 | 0.92% |
| 2025-04-30 | 46.98 | 47.40 | 1.13 | 2.44% | 46.90 | 48.29 | 94801 | 45207.66 | 0.76% |
| 2025-04-29 | 47.50 | 46.27 | -1.78 | -3.70% | 45.96 | 47.85 | 103594 | 48067.60 | 0.83% |
| 2025-04-28 | 48.62 | 48.05 | -0.65 | -1.33% | 47.95 | 48.81 | 36867 | 17797.80 | 0.30% |
| 2025-04-25 | 48.65 | 48.70 | -0.07 | -0.14% | 48.41 | 48.98 | 28979 | 14100.50 | 0.23% |
| 2025-04-24 | 48.60 | 48.77 | 0.17 | 0.35% | 48.40 | 49.15 | 47917 | 23430.01 | 0.38% |
| 2025-04-23 | 49.11 | 48.60 | -0.41 | -0.84% | 48.50 | 49.34 | 49470 | 24183.07 | 0.40% |
| 2025-04-22 | 49.11 | 49.01 | -0.18 | -0.37% | 48.86 | 49.51 | 45291 | 22276.28 | 0.36% |
| 2025-04-21 | 50.42 | 49.19 | -1.16 | -2.30% | 49.10 | 50.42 | 56766 | 28013.00 | 0.46% |
| 2025-04-18 | 51.00 | 50.35 | -0.58 | -1.14% | 50.20 | 51.10 | 26935 | 13583.11 | 0.22% |
| 2025-04-17 | 50.44 | 50.93 | -0.02 | -0.04% | 50.16 | 51.07 | 43876 | 22289.10 | 0.35% |
| 2025-04-16 | 51.00 | 50.95 | -0.03 | -0.06% | 50.10 | 51.40 | 55856 | 28264.39 | 0.45% |
| 2025-04-15 | 49.95 | 50.98 | 1.03 | 2.06% | 49.74 | 51.16 | 81618 | 41405.40 | 0.65% |
| 2025-04-14 | 51.10 | 49.95 | -1.79 | -3.46% | 49.93 | 51.48 | 104955 | 53020.52 | 0.84% |
| 2025-04-11 | 52.90 | 51.74 | -1.70 | -3.18% | 50.40 | 52.93 | 114711 | 58711.83 | 0.92% |
| 2025-04-10 | 54.68 | 53.44 | -2.11 | -3.80% | 52.20 | 55.00 | 143282 | 75969.26 | 1.15% |
| 2025-04-09 | 53.80 | 55.55 | 1.54 | 2.85% | 52.14 | 55.55 | 79144 | 42722.14 | 0.63% |
| 2025-04-08 | 51.31 | 54.01 | 2.70 | 5.26% | 50.57 | 54.46 | 97918 | 51314.45 | 0.79% |
| 2025-04-07 | 50.88 | 51.31 | -1.21 | -2.30% | 49.28 | 52.48 | 86591 | 44275.81 | 0.69% |
| 2025-04-03 | 51.58 | 52.52 | 0.52 | 1.00% | 51.28 | 53.12 | 43882 | 23031.77 | 0.35% |
| 2025-04-02 | 51.97 | 52.00 | 0.01 | 0.02% | 51.28 | 52.33 | 28119 | 14569.69 | 0.23% |
| 2025-04-01 | 52.80 | 51.99 | -0.89 | -1.68% | 51.80 | 53.20 | 43102 | 22547.59 | 0.35% |
| 2025-03-31 | 53.00 | 52.88 | -0.28 | -0.53% | 52.17 | 53.10 | 37688 | 19856.07 | 0.30% |
| 2025-03-28 | 53.91 | 53.16 | -0.74 | -1.37% | 53.01 | 54.45 | 45322 | 24299.67 | 0.36% |
| 2025-03-27 | 52.46 | 53.90 | 1.32 | 2.51% | 52.33 | 54.07 | 55313 | 29590.73 | 0.44% |
| 2025-03-26 | 52.46 | 52.58 | -0.10 | -0.19% | 52.01 | 52.90 | 41409 | 21778.27 | 0.33% |
| 2025-03-25 | 51.67 | 52.68 | 0.99 | 1.92% | 50.70 | 52.87 | 77497 | 40347.43 | 0.62% |
| 2025-03-24 | 51.96 | 51.69 | -0.46 | -0.88% | 50.80 | 52.15 | 68346 | 35253.67 | 0.55% |
| 2025-03-21 | 52.01 | 52.15 | -0.03 | -0.06% | 51.82 | 52.76 | 46201 | 24106.29 | 0.37% |
| 2025-03-20 | 53.74 | 52.18 | -1.55 | -2.88% | 51.90 | 53.91 | 88519 | 46375.57 | 0.71% |
| 2025-03-19 | 54.82 | 53.73 | -1.26 | -2.29% | 53.65 | 55.06 | 64071 | 34683.76 | 0.51% |
| 2025-03-18 | 55.99 | 54.99 | -0.81 | -1.45% | 54.58 | 56.00 | 54473 | 29969.84 | 0.44% |
| 2025-03-17 | 56.48 | 55.80 | -0.57 | -1.01% | 54.80 | 57.36 | 79839 | 44712.72 | 0.64% |
| 2025-03-14 | 54.83 | 56.37 | 1.49 | 2.72% | 54.83 | 57.30 | 122841 | 69380.98 | 0.99% |
| 2025-03-13 | 54.66 | 54.88 | 0.20 | 0.37% | 54.30 | 56.68 | 70072 | 38831.01 | 0.56% |
| 2025-03-12 | 55.36 | 54.68 | -0.67 | -1.21% | 54.49 | 56.80 | 113399 | 62854.11 | 0.91% |
| 2025-03-11 | 52.92 | 55.35 | 1.91 | 3.57% | 52.85 | 55.58 | 95964 | 52428.76 | 0.77% |
| 2025-03-10 | 53.23 | 53.44 | 0.19 | 0.36% | 52.35 | 53.79 | 53856 | 28607.04 | 0.43% |
| 2025-03-07 | 50.94 | 53.25 | 2.16 | 4.23% | 50.65 | 53.59 | 82485 | 43336.52 | 0.66% |
| 2025-03-06 | 50.99 | 51.09 | -0.01 | -0.02% | 50.00 | 51.42 | 55251 | 28092.80 | 0.44% |
| 2025-03-05 | 50.47 | 51.10 | 1.43 | 2.88% | 49.80 | 51.25 | 67210 | 34050.98 | 0.54% |
| 2025-03-04 | 50.96 | 49.67 | -1.77 | -3.44% | 49.33 | 51.42 | 92354 | 46065.67 | 0.74% |
| 2025-03-03 | 52.66 | 51.44 | -1.57 | -2.96% | 50.87 | 53.95 | 126490 | 65595.11 | 1.01% |
| 2025-02-28 | 52.12 | 53.01 | 0.89 | 1.71% | 51.83 | 54.80 | 148722 | 79851.24 | 1.19% |
| 2025-02-27 | 50.00 | 52.12 | 1.89 | 3.76% | 50.00 | 52.88 | 108114 | 56296.96 | 0.87% |
| 2025-02-26 | 49.17 | 50.23 | 0.73 | 1.47% | 49.07 | 50.38 | 66577 | 33170.51 | 0.53% |
| 2025-02-25 | 49.00 | 49.50 | -0.09 | -0.18% | 49.00 | 50.06 | 68734 | 34072.87 | 0.55% |
| 2025-02-24 | 46.86 | 49.59 | 2.31 | 4.89% | 46.70 | 50.01 | 133431 | 65495.66 | 1.07% |
| 2025-02-21 | 47.58 | 47.28 | -0.60 | -1.25% | 46.71 | 48.45 | 67079 | 31732.46 | 0.54% |
| 2025-02-20 | 47.00 | 47.88 | 0.77 | 1.63% | 47.00 | 48.38 | 76555 | 36680.37 | 0.61% |
| 2025-02-19 | 47.23 | 47.11 | -0.35 | -0.74% | 46.40 | 47.50 | 64959 | 30533.77 | 0.52% |
| 2025-02-18 | 47.20 | 47.46 | -0.02 | -0.04% | 46.66 | 48.22 | 85253 | 40598.74 | 0.68% |
| 2025-02-17 | 46.50 | 47.48 | 0.92 | 1.98% | 46.28 | 47.56 | 98644 | 46596.63 | 0.79% |
| 2025-02-14 | 45.90 | 46.56 | 0.39 | 0.84% | 45.60 | 46.97 | 85959 | 39941.92 | 0.69% |
| 2025-02-13 | 43.44 | 46.17 | 2.59 | 5.94% | 43.41 | 47.20 | 212864 | 96657.80 | 1.71% |
| 2025-02-12 | 43.40 | 43.58 | 0.00 | 0.00% | 43.18 | 43.68 | 40055 | 17377.33 | 0.32% |
| 2025-02-11 | 43.79 | 43.58 | -0.21 | -0.48% | 43.10 | 43.95 | 53622 | 23255.20 | 0.43% |
| 2025-02-10 | 44.51 | 43.79 | -0.73 | -1.64% | 43.31 | 44.51 | 73792 | 32216.71 | 0.59% |
| 2025-02-07 | 43.97 | 44.52 | 0.63 | 1.44% | 43.80 | 44.64 | 76580 | 33996.54 | 0.61% |
| 2025-02-06 | 43.65 | 43.89 | 0.13 | 0.30% | 43.51 | 44.90 | 68660 | 30400.70 | 0.55% |
| 2025-02-05 | 43.73 | 43.76 | 0.28 | 0.64% | 42.90 | 44.51 | 58927 | 25744.34 | 0.47% |
| 2025-01-27 | 43.77 | 43.48 | -0.29 | -0.66% | 43.48 | 44.25 | 37745 | 16527.45 | 0.30% |
| 2025-01-24 | 43.24 | 43.77 | 0.25 | 0.57% | 43.23 | 44.10 | 57227 | 25066.73 | 0.46% |
| 2025-01-23 | 43.98 | 43.52 | -0.13 | -0.30% | 43.48 | 44.19 | 58286 | 25501.64 | 0.47% |
| 2025-01-22 | 45.23 | 43.65 | -1.70 | -3.75% | 43.61 | 45.29 | 54638 | 24124.08 | 0.44% |
| 2025-01-21 | 46.06 | 45.35 | -0.42 | -0.92% | 44.97 | 46.22 | 34226 | 15545.66 | 0.27% |
| 2025-01-20 | 45.65 | 45.77 | 0.47 | 1.04% | 45.52 | 46.45 | 57161 | 26245.29 | 0.46% |
| 2025-01-17 | 43.79 | 45.30 | 1.46 | 3.33% | 43.54 | 45.58 | 92553 | 41706.05 | 0.74% |
| 2025-01-16 | 43.91 | 43.84 | -0.05 | -0.11% | 43.21 | 44.54 | 45944 | 20159.96 | 0.37% |
| 2025-01-15 | 43.56 | 43.89 | 0.30 | 0.69% | 43.33 | 44.50 | 50000 | 21974.78 | 0.40% |
| 2025-01-14 | 42.64 | 43.59 | 1.12 | 2.64% | 42.30 | 43.65 | 65590 | 28408.58 | 0.52% |
| 2025-01-13 | 41.38 | 42.47 | 0.40 | 0.95% | 41.38 | 42.50 | 57499 | 24107.15 | 0.46% |
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。
