| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 38.90 | 39.00 | -0.06 | -0.15% | 38.89 | 39.28 | 56858 | 22230.58 | 0.46% |
| 2025-10-09 | 39.19 | 39.06 | -0.24 | -0.61% | 38.58 | 39.44 | 91055 | 35457.12 | 0.73% |
| 2025-09-30 | 39.60 | 39.30 | -0.41 | -1.03% | 39.21 | 39.60 | 66196 | 26023.83 | 0.53% |
| 2025-09-29 | 39.10 | 39.71 | 0.61 | 1.56% | 38.77 | 40.00 | 113285 | 44540.90 | 0.91% |
| 2025-09-26 | 39.21 | 39.10 | -0.16 | -0.41% | 38.99 | 39.53 | 64941 | 25464.57 | 0.52% |
| 2025-09-25 | 39.80 | 39.26 | -0.54 | -1.36% | 39.23 | 39.99 | 69282 | 27357.00 | 0.56% |
| 2025-09-24 | 39.50 | 39.80 | 0.20 | 0.51% | 39.48 | 40.04 | 61606 | 24533.49 | 0.49% |
| 2025-09-23 | 40.13 | 39.60 | -0.50 | -1.25% | 39.29 | 40.24 | 76818 | 30455.85 | 0.62% |
| 2025-09-22 | 41.03 | 40.10 | -1.16 | -2.81% | 40.03 | 41.06 | 84041 | 33961.73 | 0.67% |
| 2025-09-19 | 40.99 | 41.26 | 0.30 | 0.73% | 40.40 | 41.26 | 83763 | 34165.34 | 0.67% |
| 2025-09-18 | 41.81 | 40.96 | -0.87 | -2.08% | 40.89 | 41.83 | 100329 | 41394.52 | 0.80% |
| 2025-09-17 | 42.12 | 41.83 | -0.33 | -0.78% | 41.72 | 42.35 | 52694 | 22072.17 | 0.42% |
| 2025-09-16 | 41.93 | 42.16 | 0.23 | 0.55% | 41.76 | 42.26 | 55719 | 23394.22 | 0.45% |
| 2025-09-15 | 42.28 | 41.93 | -0.52 | -1.22% | 41.83 | 42.42 | 83911 | 35256.06 | 0.67% |
| 2025-09-12 | 42.90 | 42.45 | -0.57 | -1.32% | 42.35 | 43.48 | 97441 | 41616.05 | 0.78% |
| 2025-09-11 | 42.59 | 43.02 | 0.28 | 0.66% | 42.23 | 43.15 | 99686 | 42498.18 | 0.80% |
| 2025-09-10 | 42.72 | 42.74 | -0.19 | -0.44% | 42.43 | 43.30 | 80799 | 34619.56 | 0.65% |
| 2025-09-09 | 43.25 | 42.93 | -0.49 | -1.13% | 42.50 | 43.33 | 101922 | 43667.67 | 0.82% |
| 2025-09-08 | 43.00 | 43.42 | 0.35 | 0.81% | 42.68 | 43.58 | 99880 | 43257.75 | 0.80% |
| 2025-09-05 | 42.89 | 43.07 | 0.19 | 0.44% | 42.41 | 43.14 | 88453 | 37906.96 | 0.71% |
| 2025-09-04 | 42.00 | 42.88 | 0.50 | 1.18% | 41.73 | 42.90 | 124845 | 52737.44 | 1.00% |
| 2025-09-03 | 42.55 | 42.38 | -0.02 | -0.05% | 41.74 | 43.68 | 129711 | 55279.87 | 1.04% |
| 2025-09-02 | 42.93 | 42.40 | -0.50 | -1.17% | 42.31 | 43.44 | 111458 | 47716.05 | 0.89% |
| 2025-09-01 | 43.00 | 42.90 | -0.39 | -0.90% | 42.62 | 43.40 | 97605 | 41929.23 | 0.78% |
| 2025-08-29 | 42.93 | 43.29 | 0.58 | 1.36% | 42.93 | 44.15 | 135953 | 59070.07 | 1.09% |
| 2025-08-28 | 42.75 | 42.71 | -0.29 | -0.67% | 41.75 | 43.36 | 140410 | 59726.38 | 1.13% |
| 2025-08-27 | 44.55 | 43.00 | -1.55 | -3.48% | 43.00 | 44.55 | 160223 | 70015.84 | 1.29% |
| 2025-08-26 | 43.58 | 44.55 | 0.25 | 0.56% | 43.30 | 45.60 | 238243 | 106766.11 | 1.91% |
| 2025-08-25 | 42.62 | 44.30 | 1.81 | 4.26% | 42.33 | 44.70 | 245913 | 107424.38 | 1.97% |
| 2025-08-22 | 42.21 | 42.49 | 0.33 | 0.78% | 41.90 | 42.49 | 111369 | 46983.96 | 0.89% |
| 2025-08-21 | 42.89 | 42.16 | -0.73 | -1.70% | 42.05 | 42.89 | 155519 | 65870.39 | 1.25% |
| 2025-08-20 | 40.89 | 42.89 | 1.77 | 4.30% | 40.71 | 43.58 | 304545 | 129514.29 | 2.44% |
| 2025-08-19 | 40.30 | 41.12 | 0.82 | 2.03% | 40.20 | 41.40 | 230324 | 94607.91 | 1.85% |
| 2025-08-18 | 39.90 | 40.30 | 0.47 | 1.18% | 39.90 | 40.58 | 147770 | 59438.75 | 1.19% |
| 2025-08-15 | 39.80 | 39.83 | -0.08 | -0.20% | 39.51 | 39.99 | 104385 | 41513.43 | 0.84% |
| 2025-08-14 | 39.80 | 39.91 | 0.14 | 0.35% | 39.73 | 40.29 | 122838 | 49177.51 | 0.99% |
| 2025-08-13 | 39.95 | 39.77 | -0.05 | -0.13% | 39.58 | 40.09 | 93324 | 37128.38 | 0.75% |
| 2025-08-12 | 39.86 | 39.82 | -0.07 | -0.18% | 39.68 | 40.35 | 114859 | 45910.89 | 0.92% |
| 2025-08-11 | 39.26 | 39.89 | 0.60 | 1.53% | 39.24 | 40.10 | 134695 | 53514.79 | 1.08% |
| 2025-08-08 | 39.31 | 39.29 | -0.15 | -0.38% | 39.22 | 39.50 | 53506 | 21035.24 | 0.43% |
| 2025-08-07 | 39.45 | 39.44 | -0.01 | -0.03% | 39.28 | 39.58 | 57846 | 22816.21 | 0.46% |
| 2025-08-06 | 39.61 | 39.45 | -0.13 | -0.33% | 39.13 | 39.63 | 63339 | 24921.17 | 0.51% |
| 2025-08-05 | 39.26 | 39.58 | 0.37 | 0.94% | 39.26 | 39.60 | 57641 | 22734.80 | 0.46% |
| 2025-08-04 | 39.20 | 39.21 | -0.11 | -0.28% | 38.91 | 39.23 | 49492 | 19326.17 | 0.40% |
| 2025-08-01 | 39.24 | 39.32 | 0.03 | 0.08% | 39.18 | 39.50 | 56473 | 22205.08 | 0.45% |
| 2025-07-31 | 39.98 | 39.29 | -0.76 | -1.90% | 39.22 | 40.04 | 108737 | 43006.95 | 0.87% |
| 2025-07-30 | 40.05 | 40.05 | 0.01 | 0.02% | 39.88 | 40.57 | 126461 | 50916.46 | 1.01% |
| 2025-07-29 | 39.87 | 40.04 | 0.05 | 0.13% | 39.60 | 40.08 | 91119 | 36323.68 | 0.73% |
| 2025-07-28 | 40.10 | 39.99 | -0.20 | -0.50% | 39.82 | 40.10 | 93777 | 37461.91 | 0.75% |
| 2025-07-25 | 41.02 | 40.19 | -0.83 | -2.02% | 40.13 | 41.05 | 135896 | 55058.43 | 1.09% |
| 2025-07-24 | 40.56 | 41.02 | 0.31 | 0.76% | 40.50 | 41.12 | 115174 | 47148.24 | 0.92% |
| 2025-07-23 | 41.23 | 40.71 | -0.47 | -1.14% | 40.53 | 41.69 | 164608 | 67595.39 | 1.32% |
| 2025-07-22 | 39.70 | 41.18 | 1.48 | 3.73% | 39.63 | 41.50 | 257726 | 104933.27 | 2.07% |
| 2025-07-21 | 39.56 | 39.70 | 0.20 | 0.51% | 39.31 | 39.75 | 114533 | 45292.10 | 0.92% |
| 2025-07-18 | 39.07 | 39.50 | 0.50 | 1.28% | 38.92 | 39.53 | 163896 | 64479.16 | 1.31% |
| 2025-07-17 | 39.17 | 39.00 | -0.17 | -0.43% | 38.70 | 39.24 | 114268 | 44470.88 | 0.92% |
| 2025-07-16 | 38.70 | 39.17 | 0.37 | 0.95% | 38.70 | 39.47 | 108241 | 42448.80 | 0.87% |
| 2025-07-15 | 39.28 | 38.80 | -0.77 | -1.95% | 38.69 | 39.37 | 125859 | 48997.85 | 1.01% |
| 2025-07-14 | 39.40 | 39.57 | 0.09 | 0.23% | 39.05 | 39.80 | 106994 | 42090.70 | 0.86% |
| 2025-07-11 | 39.01 | 39.48 | 0.38 | 0.97% | 38.94 | 39.94 | 182409 | 72021.28 | 1.46% |
| 2025-07-10 | 38.80 | 39.10 | 0.20 | 0.51% | 38.59 | 39.29 | 132752 | 51565.59 | 1.06% |
| 2025-07-09 | 38.85 | 38.90 | -0.08 | -0.21% | 38.82 | 39.36 | 131858 | 51537.64 | 1.06% |
| 2025-07-08 | 38.50 | 38.98 | 0.48 | 1.25% | 38.39 | 39.09 | 103488 | 40056.11 | 0.83% |
| 2025-07-07 | 38.84 | 38.50 | -0.21 | -0.54% | 38.47 | 38.89 | 63236 | 24385.22 | 0.51% |
| 2025-07-04 | 38.82 | 38.71 | -0.20 | -0.51% | 38.66 | 39.00 | 69496 | 26988.40 | 0.56% |
| 2025-07-03 | 38.59 | 38.91 | 0.22 | 0.57% | 38.58 | 39.27 | 91400 | 35638.92 | 0.73% |
| 2025-07-02 | 38.59 | 38.69 | 0.07 | 0.18% | 38.32 | 38.83 | 89593 | 34568.73 | 0.72% |
| 2025-07-01 | 38.77 | 38.62 | -0.31 | -0.80% | 38.51 | 38.83 | 66757 | 25793.97 | 0.54% |
| 2025-06-30 | 38.68 | 38.93 | 0.24 | 0.62% | 38.45 | 39.23 | 109815 | 42591.52 | 0.88% |
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。
