| 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 | 79.60 | 80.39 | 0.73 | 0.92% | 76.51 | 80.60 | 456321 | 361470.56 | 12.46% |
| 2026-02-02 | 75.00 | 79.66 | 3.82 | 5.04% | 74.78 | 82.07 | 567319 | 446212.75 | 15.49% |
| 2026-01-30 | 75.26 | 75.84 | -0.16 | -0.21% | 72.70 | 78.28 | 482723 | 364201.75 | 13.18% |
| 2026-01-29 | 78.91 | 76.00 | -2.88 | -3.65% | 75.54 | 80.25 | 387308 | 299661.41 | 10.58% |
| 2026-01-28 | 82.45 | 78.88 | -3.42 | -4.16% | 76.80 | 82.45 | 458314 | 361431.12 | 12.52% |
| 2026-01-27 | 82.95 | 82.30 | -1.01 | -1.21% | 80.01 | 83.85 | 377888 | 309517.41 | 10.32% |
| 2026-01-26 | 87.80 | 83.31 | -3.82 | -4.38% | 82.28 | 89.20 | 411919 | 349316.81 | 11.25% |
| 2026-01-23 | 90.83 | 87.13 | -3.70 | -4.07% | 86.86 | 92.50 | 581935 | 514504.56 | 15.89% |
| 2026-01-22 | 88.01 | 90.83 | 1.72 | 1.93% | 88.00 | 94.27 | 604087 | 548494.06 | 16.50% |
| 2026-01-21 | 83.79 | 89.11 | 3.61 | 4.22% | 83.78 | 91.05 | 633526 | 560123.69 | 17.30% |
| 2026-01-20 | 89.00 | 85.50 | -3.70 | -4.15% | 83.51 | 91.87 | 638301 | 552275.12 | 17.43% |
| 2026-01-19 | 83.70 | 89.20 | 8.11 | 10.00% | 82.87 | 89.20 | 611951 | 527050.62 | 16.71% |
| 2026-01-16 | 74.32 | 81.09 | 7.37 | 10.00% | 74.00 | 81.09 | 591552 | 464594.19 | 16.15% |
| 2026-01-15 | 74.18 | 73.72 | -2.82 | -3.68% | 73.20 | 77.18 | 437730 | 327229.72 | 11.95% |
| 2026-01-14 | 80.00 | 76.54 | -6.11 | -7.39% | 75.48 | 84.41 | 712776 | 567963.00 | 19.46% |
| 2026-01-13 | 78.60 | 82.65 | 2.35 | 2.93% | 74.74 | 88.00 | 723379 | 593331.19 | 19.75% |
| 2026-01-12 | 81.71 | 80.30 | 2.19 | 2.80% | 78.68 | 82.00 | 694017 | 556762.19 | 18.95% |
| 2026-01-09 | 76.92 | 78.11 | 2.17 | 2.86% | 75.40 | 80.92 | 632519 | 496881.34 | 17.27% |
| 2026-01-08 | 75.61 | 75.94 | 0.34 | 0.45% | 75.18 | 79.37 | 586698 | 451213.81 | 16.02% |
| 2026-01-07 | 74.97 | 75.60 | -1.89 | -2.44% | 74.97 | 82.88 | 808760 | 632234.06 | 22.09% |
| 2026-01-06 | 74.46 | 77.49 | 3.29 | 4.43% | 74.33 | 79.85 | 842852 | 652400.12 | 23.02% |
| 2026-01-05 | 69.00 | 74.20 | 4.22 | 6.03% | 68.01 | 76.98 | 1032214 | 770744.69 | 28.19% |
| 2025-12-31 | 69.98 | 69.98 | 6.36 | 10.00% | 67.38 | 69.98 | 368345 | 257090.73 | 10.06% |
| 2025-12-30 | 58.20 | 63.62 | 5.78 | 9.99% | 57.89 | 63.62 | 411417 | 253896.83 | 11.23% |
| 2025-12-29 | 52.79 | 57.84 | 5.26 | 10.00% | 52.45 | 57.84 | 478856 | 267999.81 | 13.08% |
| 2025-12-26 | 52.30 | 52.58 | -0.37 | -0.70% | 51.81 | 53.88 | 348214 | 182878.50 | 9.51% |
| 2025-12-25 | 49.91 | 52.95 | 3.23 | 6.50% | 49.91 | 53.65 | 428307 | 221958.70 | 11.70% |
| 2025-12-24 | 49.44 | 49.72 | -0.07 | -0.14% | 48.91 | 50.10 | 174897 | 86933.59 | 4.78% |
| 2025-12-23 | 50.50 | 49.79 | -0.86 | -1.70% | 49.37 | 50.99 | 212147 | 106050.48 | 5.79% |
| 2025-12-22 | 51.27 | 50.65 | 0.34 | 0.68% | 49.76 | 51.47 | 325188 | 164512.41 | 8.88% |
| 2025-12-19 | 51.97 | 50.31 | -0.98 | -1.91% | 50.21 | 52.55 | 225324 | 114924.84 | 6.15% |
| 2025-12-18 | 50.00 | 51.29 | 0.20 | 0.39% | 49.86 | 53.33 | 299824 | 156015.55 | 8.19% |
| 2025-12-17 | 47.80 | 51.09 | 3.37 | 7.06% | 47.75 | 51.80 | 347193 | 174803.64 | 9.48% |
| 2025-12-16 | 49.12 | 47.72 | -1.39 | -2.83% | 47.60 | 49.49 | 185190 | 89236.53 | 5.06% |
| 2025-12-15 | 50.12 | 49.11 | -1.87 | -3.67% | 49.11 | 51.29 | 292329 | 145899.20 | 7.98% |
| 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% |
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。
