| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 53.55 | 50.98 | -3.64 | -6.66% | 50.80 | 53.93 | 488243 | 253337.55 | 13.33% |
| 2025-12-11 | 53.50 | 54.62 | 1.16 | 2.17% | 53.21 | 55.80 | 439228 | 239752.11 | 11.99% |
| 2025-12-10 | 53.03 | 53.46 | -0.06 | -0.11% | 52.80 | 54.72 | 436237 | 234298.50 | 11.91% |
| 2025-12-09 | 53.90 | 53.52 | -0.45 | -0.83% | 53.47 | 57.57 | 694745 | 381988.69 | 18.97% |
| 2025-12-08 | 48.60 | 53.97 | 4.91 | 10.01% | 47.81 | 53.97 | 614181 | 316567.12 | 16.77% |
| 2025-12-05 | 45.08 | 49.06 | 3.16 | 6.88% | 44.65 | 50.49 | 486236 | 232955.11 | 13.28% |
| 2025-12-04 | 49.00 | 45.90 | -0.32 | -0.69% | 45.89 | 49.96 | 387769 | 184462.36 | 10.59% |
| 2025-12-03 | 45.29 | 46.22 | 1.44 | 3.22% | 45.09 | 47.50 | 252388 | 116264.62 | 6.89% |
| 2025-12-02 | 46.02 | 44.78 | -1.50 | -3.24% | 44.67 | 46.02 | 155574 | 70409.62 | 4.25% |
| 2025-12-01 | 45.40 | 46.28 | 1.37 | 3.05% | 44.78 | 46.67 | 228632 | 105215.70 | 6.24% |
| 2025-11-28 | 42.80 | 44.91 | 1.62 | 3.74% | 42.53 | 45.42 | 224375 | 99221.24 | 6.13% |
| 2025-11-27 | 43.50 | 43.29 | -0.45 | -1.03% | 43.02 | 44.58 | 135348 | 59265.55 | 3.70% |
| 2025-11-26 | 42.08 | 43.74 | 0.38 | 0.88% | 42.08 | 44.35 | 150707 | 65539.00 | 4.12% |
| 2025-11-25 | 44.14 | 43.36 | -0.21 | -0.48% | 43.29 | 44.77 | 149214 | 65708.30 | 4.07% |
| 2025-11-24 | 42.60 | 43.57 | 0.69 | 1.61% | 41.54 | 44.00 | 147991 | 63516.86 | 4.04% |
| 2025-11-21 | 41.00 | 42.88 | 0.98 | 2.34% | 40.90 | 44.40 | 198174 | 84739.09 | 5.41% |
| 2025-11-20 | 44.05 | 41.90 | -2.11 | -4.79% | 41.55 | 44.35 | 130216 | 55694.96 | 3.56% |
| 2025-11-19 | 43.27 | 44.01 | 0.31 | 0.71% | 43.10 | 44.20 | 114217 | 50149.74 | 3.12% |
| 2025-11-18 | 42.78 | 43.70 | 0.57 | 1.32% | 42.00 | 43.91 | 152895 | 65541.74 | 4.18% |
| 2025-11-17 | 42.72 | 43.13 | -0.29 | -0.67% | 42.63 | 44.35 | 122745 | 53375.48 | 3.35% |
| 2025-11-14 | 44.51 | 43.42 | -2.13 | -4.68% | 43.41 | 45.17 | 182367 | 80561.67 | 4.98% |
| 2025-11-13 | 45.57 | 45.55 | -1.37 | -2.92% | 44.40 | 46.53 | 216287 | 98299.12 | 5.91% |
| 2025-11-12 | 48.37 | 46.92 | -1.45 | -3.00% | 46.30 | 48.78 | 283581 | 134203.97 | 7.74% |
| 2025-11-11 | 46.83 | 48.37 | 2.48 | 5.40% | 46.46 | 49.36 | 409490 | 194772.28 | 11.18% |
| 2025-11-10 | 46.07 | 45.89 | -1.21 | -2.57% | 45.56 | 47.38 | 286769 | 133033.59 | 7.83% |
| 2025-11-07 | 47.00 | 47.10 | -0.74 | -1.55% | 45.01 | 49.15 | 519400 | 242617.11 | 14.18% |
| 2025-11-06 | 45.29 | 47.84 | 3.55 | 8.02% | 44.01 | 48.72 | 580904 | 274556.84 | 15.86% |
| 2025-11-05 | 42.06 | 44.29 | 0.71 | 1.63% | 41.70 | 45.98 | 223235 | 97960.80 | 6.10% |
| 2025-11-04 | 45.51 | 43.58 | -2.38 | -5.18% | 43.51 | 45.51 | 212518 | 93611.20 | 5.80% |
| 2025-11-03 | 45.80 | 45.96 | 0.06 | 0.13% | 44.88 | 47.16 | 319646 | 147337.67 | 8.73% |
| 2025-10-31 | 44.22 | 45.90 | 1.85 | 4.20% | 44.11 | 47.50 | 447378 | 205752.89 | 12.22% |
| 2025-10-30 | 43.42 | 44.05 | 0.76 | 1.76% | 42.70 | 44.26 | 279634 | 122065.30 | 7.64% |
| 2025-10-29 | 43.01 | 43.29 | -0.24 | -0.55% | 42.80 | 43.86 | 135800 | 58764.87 | 3.71% |
| 2025-10-28 | 43.29 | 43.53 | -0.16 | -0.37% | 42.50 | 43.76 | 208634 | 90294.89 | 5.70% |
| 2025-10-27 | 42.30 | 43.69 | 1.91 | 4.57% | 42.30 | 44.37 | 292334 | 126838.45 | 7.98% |
| 2025-10-24 | 40.81 | 41.78 | 1.18 | 2.91% | 40.72 | 42.10 | 180052 | 74543.08 | 4.92% |
| 2025-10-23 | 41.41 | 40.60 | -1.59 | -3.77% | 39.87 | 41.80 | 176508 | 71296.97 | 4.82% |
| 2025-10-22 | 41.78 | 42.19 | 0.11 | 0.26% | 41.29 | 42.85 | 178729 | 75035.98 | 4.88% |
| 2025-10-21 | 42.15 | 42.08 | -0.06 | -0.14% | 41.11 | 42.24 | 170516 | 71176.30 | 4.66% |
| 2025-10-20 | 42.06 | 42.14 | 0.71 | 1.71% | 41.51 | 43.00 | 189665 | 80257.06 | 5.18% |
| 2025-10-17 | 43.00 | 41.43 | -1.37 | -3.20% | 41.30 | 43.07 | 184378 | 77445.61 | 5.03% |
| 2025-10-16 | 43.55 | 42.80 | -2.75 | -6.04% | 42.56 | 43.94 | 367885 | 159262.59 | 10.05% |
| 2025-10-15 | 42.53 | 45.55 | 4.14 | 10.00% | 41.89 | 45.55 | 561859 | 250601.02 | 15.34% |
| 2025-10-14 | 44.29 | 41.41 | -2.22 | -5.09% | 41.09 | 44.29 | 176287 | 74947.59 | 4.81% |
| 2025-10-13 | 39.71 | 43.63 | -0.49 | -1.11% | 39.71 | 43.63 | 268204 | 113189.63 | 7.32% |
| 2025-10-10 | 46.00 | 44.12 | -1.98 | -4.30% | 43.94 | 46.68 | 200720 | 90418.52 | 5.48% |
| 2025-10-09 | 45.80 | 46.10 | -0.05 | -0.11% | 45.32 | 46.98 | 190718 | 88345.38 | 5.21% |
| 2025-09-30 | 46.56 | 46.15 | -0.40 | -0.86% | 45.82 | 46.89 | 196375 | 90775.59 | 5.36% |
| 2025-09-29 | 46.20 | 46.55 | 1.34 | 2.96% | 45.40 | 47.27 | 233636 | 108480.80 | 6.38% |
| 2025-09-26 | 45.80 | 45.21 | -1.26 | -2.71% | 45.21 | 47.40 | 252461 | 117014.36 | 6.89% |
| 2025-09-25 | 47.43 | 46.47 | -0.60 | -1.27% | 46.19 | 47.77 | 223564 | 104696.08 | 6.10% |
| 2025-09-24 | 46.72 | 47.07 | -0.28 | -0.59% | 45.00 | 47.70 | 352700 | 163897.44 | 9.63% |
| 2025-09-23 | 49.14 | 47.35 | -1.90 | -3.86% | 46.40 | 49.57 | 381429 | 183039.58 | 10.42% |
| 2025-09-22 | 46.53 | 49.25 | 2.63 | 5.64% | 46.52 | 50.25 | 486935 | 236134.14 | 13.30% |
| 2025-09-19 | 49.46 | 46.62 | -5.18 | -10.00% | 46.62 | 49.88 | 452394 | 215085.91 | 12.35% |
| 2025-09-18 | 48.51 | 51.80 | 4.07 | 8.53% | 47.79 | 52.50 | 825837 | 417935.66 | 22.55% |
| 2025-09-17 | 46.00 | 47.73 | 1.07 | 2.29% | 45.88 | 49.46 | 533346 | 252673.33 | 14.56% |
| 2025-09-16 | 45.47 | 46.66 | 1.46 | 3.23% | 44.60 | 47.15 | 545455 | 250675.50 | 14.89% |
| 2025-09-15 | 43.17 | 45.20 | 1.60 | 3.67% | 42.85 | 47.67 | 507038 | 231187.45 | 13.85% |
| 2025-09-12 | 42.40 | 43.60 | 2.00 | 4.81% | 41.75 | 45.76 | 511078 | 223759.61 | 13.96% |
| 2025-09-11 | 40.77 | 41.60 | 1.02 | 2.51% | 39.85 | 41.67 | 253749 | 104418.43 | 6.93% |
| 2025-09-10 | 40.25 | 40.58 | -0.45 | -1.10% | 40.23 | 41.80 | 217136 | 88980.88 | 5.93% |
| 2025-09-09 | 40.05 | 41.03 | 0.28 | 0.69% | 40.00 | 41.43 | 269835 | 110145.92 | 7.37% |
| 2025-09-08 | 38.89 | 40.75 | 1.87 | 4.81% | 38.89 | 42.14 | 334621 | 136800.94 | 9.14% |
| 2025-09-05 | 37.29 | 38.88 | 1.58 | 4.24% | 36.72 | 39.05 | 250278 | 95861.14 | 6.83% |
| 2025-09-04 | 39.40 | 37.30 | -2.69 | -6.73% | 36.50 | 39.88 | 330797 | 126942.71 | 9.03% |
| 2025-09-03 | 42.03 | 39.99 | -2.04 | -4.85% | 39.70 | 42.40 | 455176 | 185568.36 | 12.43% |
| 2025-09-02 | 39.99 | 42.03 | 2.90 | 7.41% | 38.43 | 43.04 | 710145 | 295396.06 | 19.39% |
| 2025-09-01 | 39.59 | 39.13 | -0.34 | -0.86% | 38.81 | 39.73 | 144376 | 56533.73 | 3.94% |
| 2025-08-29 | 39.02 | 39.47 | 0.49 | 1.26% | 38.34 | 40.21 | 199603 | 78570.85 | 5.45% |
| 2025-08-28 | 38.88 | 38.98 | -0.05 | -0.13% | 37.52 | 39.00 | 221623 | 85102.46 | 6.05% |
| 2025-08-27 | 39.72 | 39.03 | -0.85 | -2.13% | 38.90 | 40.50 | 199368 | 79466.34 | 5.44% |
| 2025-08-26 | 40.39 | 39.88 | -0.55 | -1.36% | 39.50 | 40.40 | 165292 | 66142.05 | 4.51% |
| 2025-08-25 | 40.80 | 40.43 | 0.02 | 0.05% | 40.20 | 41.36 | 236235 | 96281.69 | 6.45% |
| 2025-08-22 | 39.99 | 40.41 | 0.43 | 1.08% | 39.86 | 40.48 | 164685 | 66253.07 | 4.50% |
| 2025-08-21 | 41.18 | 39.98 | -1.92 | -4.58% | 39.98 | 41.69 | 254900 | 103660.64 | 6.96% |
| 2025-08-20 | 41.65 | 41.90 | -0.43 | -1.02% | 41.39 | 43.05 | 269662 | 113749.08 | 7.36% |
| 2025-08-19 | 40.85 | 42.33 | 1.01 | 2.44% | 40.11 | 43.00 | 406333 | 169215.55 | 11.10% |
| 2025-08-18 | 40.50 | 41.32 | 0.58 | 1.42% | 39.79 | 41.90 | 388709 | 157983.50 | 10.61% |
| 2025-08-15 | 39.38 | 40.74 | 0.85 | 2.13% | 39.00 | 41.45 | 391803 | 158666.09 | 10.70% |
五洲新春(603667)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。
