| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 30.81 | 30.81 | -3.42 | -9.99% | 30.81 | 32.47 | 143593 | 44858.14 | 3.92% |
| 2025-04-07 | 34.23 | 34.23 | -3.80 | -9.99% | 34.23 | 34.50 | 33285 | 11396.88 | 0.91% |
| 2025-04-03 | 38.00 | 38.03 | -0.82 | -2.11% | 37.71 | 39.20 | 111797 | 42849.59 | 3.05% |
| 2025-04-02 | 38.37 | 38.85 | 0.47 | 1.22% | 38.22 | 39.50 | 151334 | 58881.77 | 4.13% |
| 2025-04-01 | 38.71 | 38.38 | -0.34 | -0.88% | 38.15 | 39.00 | 112792 | 43461.84 | 3.08% |
| 2025-03-31 | 38.42 | 38.72 | -0.26 | -0.67% | 36.98 | 38.79 | 205791 | 77739.96 | 5.62% |
| 2025-03-28 | 40.09 | 38.98 | -1.49 | -3.68% | 38.95 | 40.67 | 200621 | 79097.91 | 5.48% |
| 2025-03-27 | 41.10 | 40.47 | -1.11 | -2.67% | 40.38 | 41.86 | 172118 | 70594.85 | 4.70% |
| 2025-03-26 | 40.80 | 41.58 | -0.31 | -0.74% | 40.80 | 42.92 | 192265 | 80858.53 | 5.25% |
| 2025-03-25 | 42.13 | 41.89 | -0.25 | -0.59% | 41.47 | 43.60 | 222868 | 94671.30 | 6.09% |
| 2025-03-24 | 43.09 | 42.14 | -0.90 | -2.09% | 40.77 | 43.12 | 228797 | 95331.35 | 6.25% |
| 2025-03-21 | 44.31 | 43.04 | -1.44 | -3.24% | 42.29 | 45.50 | 317716 | 138047.77 | 8.68% |
| 2025-03-20 | 43.04 | 44.48 | 0.12 | 0.27% | 42.66 | 45.46 | 345688 | 152431.94 | 9.44% |
| 2025-03-19 | 45.48 | 44.36 | -0.95 | -2.10% | 43.88 | 46.28 | 353560 | 158576.16 | 9.65% |
| 2025-03-18 | 45.90 | 45.31 | -0.59 | -1.29% | 44.52 | 46.43 | 294939 | 133528.75 | 8.05% |
| 2025-03-17 | 46.40 | 45.90 | -0.14 | -0.30% | 43.88 | 47.08 | 503389 | 229103.36 | 13.75% |
| 2025-03-14 | 41.20 | 46.04 | 4.19 | 10.01% | 41.20 | 46.04 | 606664 | 270796.50 | 16.57% |
| 2025-03-13 | 45.06 | 41.85 | -3.20 | -7.10% | 41.20 | 45.06 | 354254 | 150180.33 | 9.67% |
| 2025-03-12 | 45.99 | 45.05 | 0.39 | 0.87% | 45.03 | 47.20 | 406394 | 186690.28 | 11.10% |
| 2025-03-11 | 44.54 | 44.66 | -1.59 | -3.44% | 43.00 | 45.50 | 365045 | 161554.38 | 9.97% |
| 2025-03-10 | 46.78 | 46.25 | -0.87 | -1.85% | 44.72 | 47.72 | 394770 | 180525.98 | 10.78% |
| 2025-03-07 | 44.04 | 47.12 | 2.12 | 4.71% | 44.04 | 48.40 | 628759 | 292421.12 | 17.17% |
| 2025-03-06 | 44.97 | 45.00 | 0.04 | 0.09% | 44.12 | 45.75 | 491350 | 221591.34 | 13.42% |
| 2025-03-05 | 44.01 | 44.96 | 0.02 | 0.04% | 43.99 | 46.00 | 421768 | 188961.97 | 11.52% |
| 2025-03-04 | 43.29 | 44.94 | 1.65 | 3.81% | 43.00 | 46.01 | 375820 | 168284.22 | 10.26% |
| 2025-03-03 | 47.09 | 43.29 | -3.29 | -7.06% | 42.24 | 47.31 | 437148 | 193444.41 | 11.94% |
| 2025-02-28 | 47.01 | 46.58 | -2.52 | -5.13% | 44.19 | 49.34 | 590272 | 272483.91 | 16.12% |
| 2025-02-27 | 52.16 | 49.10 | -4.10 | -7.71% | 47.88 | 52.16 | 828012 | 411312.72 | 22.61% |
| 2025-02-26 | 48.50 | 53.20 | 4.84 | 10.01% | 48.50 | 53.20 | 615609 | 322888.88 | 16.81% |
| 2025-02-25 | 43.45 | 48.36 | 3.23 | 7.16% | 43.30 | 49.64 | 856478 | 399724.88 | 23.39% |
| 2025-02-24 | 43.00 | 45.13 | 2.08 | 4.83% | 41.59 | 47.36 | 771749 | 346252.44 | 21.07% |
| 2025-02-21 | 43.30 | 43.05 | -0.71 | -1.62% | 42.02 | 44.15 | 471359 | 201353.64 | 12.87% |
| 2025-02-20 | 43.32 | 43.76 | 0.41 | 0.95% | 42.36 | 46.27 | 621565 | 272568.53 | 16.97% |
| 2025-02-19 | 40.33 | 43.35 | 2.54 | 6.22% | 40.33 | 43.65 | 509897 | 218010.09 | 13.92% |
| 2025-02-18 | 41.41 | 40.81 | -1.11 | -2.65% | 40.50 | 42.24 | 342835 | 141252.42 | 9.36% |
| 2025-02-17 | 39.77 | 41.92 | 2.12 | 5.33% | 39.77 | 42.00 | 473655 | 194129.36 | 12.93% |
| 2025-02-14 | 42.84 | 39.80 | -3.10 | -7.23% | 39.01 | 42.99 | 646866 | 261050.06 | 17.66% |
| 2025-02-13 | 44.45 | 42.90 | -1.99 | -4.43% | 42.77 | 46.35 | 561035 | 248653.36 | 15.32% |
| 2025-02-12 | 42.57 | 44.89 | 1.89 | 4.40% | 42.05 | 44.99 | 623405 | 273485.34 | 17.02% |
| 2025-02-11 | 43.81 | 43.00 | -1.12 | -2.54% | 42.20 | 44.44 | 579209 | 250377.09 | 15.82% |
| 2025-02-10 | 45.00 | 44.12 | -2.38 | -5.12% | 42.50 | 45.15 | 770242 | 339096.72 | 21.03% |
| 2025-02-07 | 44.10 | 46.50 | 2.35 | 5.32% | 43.70 | 48.57 | 1058339 | 495545.50 | 28.90% |
| 2025-02-06 | 42.00 | 44.15 | 2.09 | 4.97% | 41.50 | 45.22 | 831451 | 363965.38 | 22.70% |
| 2025-02-05 | 43.00 | 42.06 | -1.40 | -3.22% | 41.40 | 44.26 | 895527 | 384741.44 | 24.45% |
| 2025-01-27 | 47.80 | 43.46 | -4.83 | -10.00% | 43.46 | 47.81 | 701149 | 311668.38 | 19.15% |
| 2025-01-24 | 42.38 | 48.29 | 4.39 | 10.00% | 42.15 | 48.29 | 945741 | 430509.78 | 25.83% |
| 2025-01-23 | 43.86 | 43.90 | 0.04 | 0.09% | 41.90 | 46.79 | 916713 | 408004.50 | 25.03% |
| 2025-01-22 | 44.20 | 43.86 | -2.04 | -4.44% | 43.51 | 45.70 | 732910 | 324533.25 | 20.01% |
| 2025-01-21 | 43.09 | 45.90 | 2.80 | 6.50% | 41.58 | 45.90 | 1108325 | 480829.34 | 30.27% |
| 2025-01-20 | 39.91 | 43.10 | 1.09 | 2.59% | 39.66 | 45.00 | 992185 | 420835.88 | 27.09% |
| 2025-01-17 | 41.70 | 42.01 | 1.71 | 4.24% | 40.34 | 43.77 | 1042748 | 437996.38 | 28.47% |
| 2025-01-16 | 39.50 | 40.30 | 2.31 | 6.08% | 39.30 | 41.79 | 1350848 | 551728.19 | 36.89% |
| 2025-01-15 | 37.99 | 37.99 | 3.45 | 9.99% | 37.99 | 37.99 | 142009 | 53949.14 | 3.88% |
| 2025-01-14 | 32.00 | 34.54 | 3.14 | 10.00% | 31.40 | 34.54 | 660773 | 217204.64 | 18.04% |
| 2025-01-13 | 33.81 | 31.40 | 0.30 | 0.96% | 30.55 | 34.21 | 1219692 | 401325.09 | 33.31% |
| 2025-01-10 | 30.92 | 31.10 | 2.83 | 10.01% | 30.02 | 31.10 | 332401 | 102601.99 | 9.08% |
| 2025-01-09 | 25.24 | 28.27 | 2.57 | 10.00% | 24.91 | 28.27 | 557276 | 146977.84 | 15.22% |
| 2025-01-08 | 24.35 | 25.70 | 1.35 | 5.54% | 23.87 | 26.40 | 587968 | 147306.78 | 16.06% |
| 2025-01-07 | 23.70 | 24.35 | 0.79 | 3.35% | 23.60 | 24.47 | 288789 | 69306.42 | 7.89% |
| 2025-01-06 | 23.50 | 23.56 | -0.09 | -0.38% | 22.89 | 23.93 | 217797 | 51353.79 | 5.95% |
| 2025-01-03 | 24.85 | 23.65 | -1.37 | -5.48% | 23.20 | 24.85 | 364584 | 86752.78 | 9.96% |
| 2025-01-02 | 24.74 | 25.02 | 0.27 | 1.09% | 24.25 | 26.14 | 406062 | 102235.81 | 11.09% |
| 2024-12-31 | 25.85 | 24.75 | -1.11 | -4.29% | 24.55 | 26.19 | 358071 | 90926.78 | 9.78% |
| 2024-12-30 | 26.55 | 25.86 | -1.21 | -4.47% | 25.59 | 26.83 | 376567 | 98083.70 | 10.28% |
| 2024-12-27 | 28.06 | 27.07 | -0.86 | -3.08% | 26.80 | 28.70 | 490877 | 136413.88 | 13.40% |
| 2024-12-26 | 26.50 | 27.93 | 1.30 | 4.88% | 26.50 | 28.67 | 525944 | 145946.94 | 14.36% |
| 2024-12-25 | 27.15 | 26.63 | -1.24 | -4.45% | 25.88 | 27.85 | 468883 | 126277.80 | 12.80% |
| 2024-12-24 | 28.76 | 27.87 | 0.28 | 1.01% | 26.80 | 29.06 | 563848 | 156942.11 | 15.40% |
| 2024-12-23 | 27.55 | 27.59 | -0.34 | -1.22% | 27.10 | 29.20 | 584656 | 164474.47 | 15.97% |
| 2024-12-20 | 26.50 | 27.93 | 1.23 | 4.61% | 26.50 | 28.89 | 706475 | 196749.92 | 19.29% |
| 2024-12-19 | 26.00 | 26.70 | 0.03 | 0.11% | 25.90 | 27.80 | 671693 | 181855.69 | 18.34% |
| 2024-12-18 | 26.99 | 26.67 | -2.05 | -7.14% | 25.85 | 27.99 | 927511 | 247733.91 | 25.33% |
| 2024-12-17 | 28.72 | 28.72 | -3.19 | -10.00% | 28.72 | 29.30 | 219563 | 63190.87 | 6.00% |
| 2024-12-16 | 34.00 | 31.91 | -3.54 | -9.99% | 31.91 | 34.77 | 667606 | 221113.47 | 18.23% |
| 2024-12-13 | 33.79 | 35.45 | 3.22 | 9.99% | 30.85 | 35.45 | 1309614 | 433483.47 | 35.76% |
| 2024-12-12 | 28.25 | 32.23 | 2.93 | 10.00% | 28.25 | 32.23 | 1104487 | 339930.25 | 30.16% |
| 2024-12-11 | 26.36 | 29.30 | 1.80 | 6.55% | 25.10 | 30.25 | 1387743 | 390153.25 | 37.90% |
| 2024-12-10 | 28.70 | 27.50 | -1.20 | -4.18% | 25.85 | 30.80 | 1334610 | 382235.44 | 36.44% |
| 2024-12-09 | 29.49 | 28.70 | -0.75 | -2.55% | 28.61 | 32.40 | 1377556 | 434720.22 | 37.62% |
| 2024-12-06 | 29.45 | 29.45 | 2.68 | 10.01% | 26.77 | 29.45 | 1341480 | 385408.28 | 36.63% |
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。
