| 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 | 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% |
| 2025-08-14 | 38.77 | 39.89 | 1.27 | 3.29% | 38.00 | 40.40 | 459252 | 180535.05 | 12.54% |
| 2025-08-13 | 38.15 | 38.62 | 0.40 | 1.05% | 37.80 | 38.88 | 203924 | 78370.93 | 5.57% |
| 2025-08-12 | 38.45 | 38.22 | -0.23 | -0.60% | 37.81 | 38.58 | 176188 | 67190.90 | 4.81% |
| 2025-08-11 | 38.38 | 38.45 | 0.05 | 0.13% | 38.08 | 38.86 | 206542 | 79459.34 | 5.64% |
| 2025-08-08 | 39.16 | 38.40 | -0.76 | -1.94% | 38.20 | 39.47 | 247674 | 96029.57 | 6.76% |
| 2025-08-07 | 40.00 | 39.16 | -1.06 | -2.64% | 38.70 | 40.07 | 346095 | 135340.92 | 9.45% |
| 2025-08-06 | 37.87 | 40.22 | 2.15 | 5.65% | 37.50 | 41.00 | 583703 | 229946.59 | 15.94% |
| 2025-08-05 | 38.95 | 38.07 | 0.78 | 2.09% | 37.85 | 39.62 | 549855 | 211630.66 | 15.02% |
| 2025-08-04 | 33.63 | 37.29 | 3.39 | 10.00% | 33.58 | 37.29 | 383970 | 138085.73 | 10.49% |
| 2025-08-01 | 34.25 | 33.90 | -0.39 | -1.14% | 33.60 | 34.64 | 98839 | 33591.34 | 2.70% |
| 2025-07-31 | 34.03 | 34.29 | 0.01 | 0.03% | 34.03 | 35.23 | 140970 | 48941.78 | 3.85% |
| 2025-07-30 | 35.28 | 34.28 | -0.94 | -2.67% | 34.02 | 35.29 | 117434 | 40528.54 | 3.21% |
| 2025-07-29 | 35.29 | 35.22 | -0.21 | -0.59% | 34.90 | 35.38 | 98429 | 34557.01 | 2.69% |
| 2025-07-28 | 35.88 | 35.43 | 0.00 | 0.00% | 35.23 | 35.97 | 99438 | 35361.24 | 2.72% |
| 2025-07-25 | 35.39 | 35.43 | -0.20 | -0.56% | 35.05 | 35.60 | 120523 | 42552.27 | 3.29% |
| 2025-07-24 | 35.36 | 35.63 | 0.24 | 0.68% | 35.36 | 36.06 | 110524 | 39392.34 | 3.02% |
| 2025-07-23 | 35.21 | 35.39 | -0.26 | -0.73% | 35.05 | 35.87 | 121551 | 43087.72 | 3.32% |
| 2025-07-22 | 36.60 | 35.65 | -1.12 | -3.05% | 35.56 | 36.64 | 196601 | 70657.15 | 5.37% |
| 2025-07-21 | 36.44 | 36.77 | 0.81 | 2.25% | 36.00 | 37.53 | 229259 | 84228.81 | 6.26% |
| 2025-07-18 | 36.30 | 35.96 | -0.35 | -0.96% | 35.57 | 36.32 | 176695 | 63311.08 | 4.83% |
| 2025-07-17 | 35.43 | 36.31 | 0.61 | 1.71% | 35.17 | 36.94 | 305792 | 110744.52 | 8.35% |
| 2025-07-16 | 34.57 | 35.70 | 1.12 | 3.24% | 34.33 | 36.06 | 314367 | 111350.64 | 8.58% |
| 2025-07-15 | 34.50 | 34.58 | -0.35 | -1.00% | 34.01 | 34.88 | 220359 | 75677.00 | 6.02% |
| 2025-07-14 | 33.32 | 34.93 | 1.93 | 5.85% | 32.90 | 36.18 | 365610 | 126240.58 | 9.98% |
| 2025-07-11 | 32.00 | 33.00 | 1.06 | 3.32% | 31.83 | 33.37 | 171131 | 56005.45 | 4.67% |
| 2025-07-10 | 31.80 | 31.94 | -0.28 | -0.87% | 31.73 | 32.11 | 77200 | 24603.91 | 2.11% |
| 2025-07-09 | 32.83 | 32.22 | 0.02 | 0.06% | 32.16 | 33.42 | 160156 | 52439.95 | 4.37% |
| 2025-07-08 | 31.61 | 32.20 | 0.23 | 0.72% | 31.61 | 32.30 | 82856 | 26571.34 | 2.26% |
| 2025-07-07 | 32.13 | 31.97 | -0.16 | -0.50% | 31.69 | 32.14 | 55937 | 17833.78 | 1.53% |
| 2025-07-04 | 32.55 | 32.13 | -0.42 | -1.29% | 32.01 | 32.61 | 72732 | 23421.31 | 1.99% |
| 2025-07-03 | 32.54 | 32.55 | -0.16 | -0.49% | 32.32 | 32.98 | 68946 | 22481.54 | 1.88% |
| 2025-07-02 | 33.18 | 32.71 | -0.67 | -2.01% | 32.50 | 33.30 | 89576 | 29389.08 | 2.45% |
| 2025-07-01 | 33.55 | 33.38 | -0.13 | -0.39% | 33.16 | 33.68 | 90378 | 30194.42 | 2.47% |
| 2025-06-30 | 33.19 | 33.51 | 0.33 | 0.99% | 33.11 | 33.80 | 94560 | 31624.74 | 2.58% |
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。
