| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 43.13 | 42.07 | -1.10 | -2.55% | 42.07 | 43.20 | 45896 | 19538.13 | 0.37% |
| 2025-01-09 | 43.09 | 43.17 | -0.13 | -0.30% | 42.75 | 43.85 | 54780 | 23689.48 | 0.44% |
| 2025-01-08 | 43.53 | 43.30 | -0.45 | -1.03% | 42.30 | 43.69 | 68231 | 29386.12 | 0.54% |
| 2025-01-07 | 43.38 | 43.75 | 0.37 | 0.85% | 42.60 | 43.80 | 58963 | 25445.00 | 0.47% |
| 2025-01-06 | 42.88 | 43.38 | -1.42 | -3.17% | 42.56 | 44.70 | 87413 | 38152.73 | 0.70% |
| 2025-01-03 | 45.00 | 44.80 | -0.11 | -0.24% | 44.30 | 45.96 | 94994 | 42897.73 | 0.76% |
| 2025-01-02 | 44.70 | 44.91 | -0.32 | -0.71% | 44.20 | 45.74 | 94363 | 42292.06 | 0.75% |
| 2024-12-31 | 45.10 | 45.23 | 0.45 | 1.00% | 45.00 | 46.35 | 128388 | 58714.07 | 1.02% |
| 2024-12-30 | 45.15 | 44.78 | -0.37 | -0.82% | 44.65 | 45.40 | 53744 | 24096.70 | 0.43% |
| 2024-12-27 | 45.31 | 45.15 | -0.35 | -0.77% | 44.90 | 45.69 | 64720 | 29255.69 | 0.52% |
| 2024-12-26 | 45.22 | 45.50 | 0.06 | 0.13% | 45.13 | 45.59 | 45086 | 20483.22 | 0.36% |
| 2024-12-25 | 45.45 | 45.44 | 0.01 | 0.02% | 44.82 | 45.66 | 68823 | 31107.34 | 0.55% |
| 2024-12-24 | 44.78 | 45.43 | 0.88 | 1.98% | 44.50 | 45.48 | 63433 | 28571.61 | 0.51% |
| 2024-12-23 | 45.20 | 44.55 | -0.63 | -1.39% | 44.45 | 45.38 | 58538 | 26270.94 | 0.47% |
| 2024-12-20 | 44.76 | 45.18 | 0.44 | 0.98% | 44.60 | 45.56 | 80579 | 36384.04 | 0.64% |
| 2024-12-19 | 46.40 | 44.74 | -2.22 | -4.73% | 44.35 | 46.65 | 137282 | 61915.19 | 1.09% |
| 2024-12-18 | 47.85 | 46.96 | -0.84 | -1.76% | 46.90 | 48.30 | 60283 | 28563.36 | 0.48% |
| 2024-12-17 | 47.59 | 47.80 | -0.18 | -0.38% | 47.40 | 48.60 | 48518 | 23288.27 | 0.39% |
| 2024-12-16 | 49.50 | 47.98 | -1.51 | -3.05% | 47.70 | 49.75 | 82366 | 39901.23 | 0.66% |
| 2024-12-13 | 50.85 | 49.49 | -1.36 | -2.67% | 49.41 | 50.98 | 164037 | 82297.61 | 1.31% |
| 2024-12-12 | 50.35 | 50.85 | 0.44 | 0.87% | 49.80 | 51.19 | 115039 | 58182.69 | 0.92% |
| 2024-12-11 | 49.53 | 50.41 | 0.75 | 1.51% | 49.31 | 51.93 | 116648 | 59233.35 | 0.93% |
| 2024-12-10 | 49.35 | 49.66 | 2.21 | 4.66% | 49.03 | 50.96 | 191394 | 95664.92 | 1.53% |
| 2024-12-09 | 47.31 | 47.45 | -0.03 | -0.06% | 46.73 | 48.08 | 55827 | 26449.79 | 0.45% |
| 2024-12-06 | 47.56 | 47.48 | -0.08 | -0.17% | 47.30 | 48.35 | 73015 | 34894.47 | 0.58% |
| 2024-12-05 | 47.11 | 47.56 | 0.44 | 0.93% | 46.35 | 47.92 | 63786 | 30188.36 | 0.51% |
| 2024-12-04 | 47.41 | 47.12 | -0.29 | -0.61% | 46.32 | 47.41 | 58308 | 27336.72 | 0.46% |
| 2024-12-03 | 47.03 | 47.41 | 0.12 | 0.25% | 46.81 | 47.80 | 66444 | 31514.28 | 0.53% |
| 2024-12-02 | 46.30 | 47.29 | 2.33 | 5.18% | 45.49 | 47.69 | 164689 | 77508.14 | 1.31% |
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。
