| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 33.40 | 33.18 | -0.13 | -0.39% | 32.92 | 33.50 | 97879 | 32527.27 | 2.67% |
| 2025-06-26 | 33.87 | 33.31 | -0.44 | -1.30% | 33.30 | 34.14 | 142935 | 48213.25 | 3.90% |
| 2025-06-25 | 33.20 | 33.75 | 0.59 | 1.78% | 32.92 | 33.88 | 173718 | 58247.14 | 4.74% |
| 2025-06-24 | 32.03 | 33.16 | 1.35 | 4.24% | 32.00 | 33.60 | 209545 | 69269.39 | 5.72% |
| 2025-06-23 | 31.34 | 31.81 | -0.10 | -0.31% | 31.29 | 32.00 | 102596 | 32581.81 | 2.80% |
| 2025-06-20 | 32.63 | 31.91 | -1.04 | -3.16% | 31.85 | 33.08 | 144495 | 46606.70 | 3.95% |
| 2025-06-19 | 33.44 | 32.95 | -0.52 | -1.55% | 32.91 | 34.21 | 176022 | 59067.07 | 4.81% |
| 2025-06-18 | 32.77 | 33.47 | 0.55 | 1.67% | 32.50 | 33.48 | 155967 | 51456.64 | 4.26% |
| 2025-06-17 | 35.00 | 32.92 | -2.07 | -5.92% | 32.70 | 35.15 | 245719 | 82596.48 | 6.71% |
| 2025-06-16 | 35.01 | 34.99 | -0.41 | -1.16% | 34.80 | 35.60 | 98286 | 34493.92 | 2.68% |
| 2025-06-13 | 35.58 | 35.40 | -0.49 | -1.37% | 34.91 | 35.97 | 117172 | 41427.67 | 3.20% |
| 2025-06-12 | 35.82 | 36.01 | 0.05 | 0.14% | 35.53 | 36.35 | 102072 | 36818.90 | 2.79% |
| 2025-06-11 | 36.00 | 35.96 | 0.07 | 0.20% | 35.68 | 36.23 | 88031 | 31686.10 | 2.40% |
| 2025-06-10 | 36.18 | 35.89 | -0.34 | -0.94% | 34.92 | 36.28 | 156436 | 55696.15 | 4.27% |
| 2025-06-09 | 35.89 | 36.23 | 0.24 | 0.67% | 35.82 | 36.82 | 115106 | 41907.90 | 3.14% |
| 2025-06-06 | 36.51 | 35.99 | -0.82 | -2.23% | 35.97 | 36.64 | 116262 | 42007.91 | 3.17% |
| 2025-06-05 | 36.15 | 36.81 | 0.55 | 1.52% | 35.80 | 37.20 | 169890 | 61946.05 | 4.64% |
| 2025-06-04 | 36.46 | 36.26 | 0.02 | 0.06% | 36.02 | 36.64 | 128985 | 46774.60 | 3.52% |
| 2025-06-03 | 36.50 | 36.24 | -0.83 | -2.24% | 35.82 | 37.32 | 179598 | 65526.71 | 4.90% |
| 2025-05-30 | 39.35 | 37.07 | -2.80 | -7.02% | 37.05 | 39.44 | 244269 | 92576.38 | 6.67% |
| 2025-05-29 | 40.31 | 39.87 | -0.86 | -2.11% | 39.83 | 40.99 | 221107 | 89171.96 | 6.04% |
| 2025-05-28 | 39.70 | 40.73 | 0.91 | 2.29% | 39.56 | 41.59 | 266192 | 108188.23 | 7.27% |
| 2025-05-27 | 39.58 | 39.82 | -0.18 | -0.45% | 39.00 | 40.78 | 191858 | 76609.01 | 5.24% |
| 2025-05-26 | 39.60 | 40.00 | -0.01 | -0.02% | 38.80 | 40.58 | 169478 | 67225.34 | 4.63% |
| 2025-05-23 | 39.34 | 40.01 | 0.50 | 1.27% | 38.41 | 40.88 | 269920 | 107681.93 | 7.37% |
| 2025-05-22 | 40.50 | 39.51 | -1.49 | -3.63% | 39.30 | 40.85 | 214771 | 85728.35 | 5.86% |
| 2025-05-21 | 40.11 | 41.00 | -0.06 | -0.15% | 39.31 | 41.80 | 345316 | 138727.61 | 9.43% |
| 2025-05-20 | 41.88 | 41.06 | 0.45 | 1.11% | 40.67 | 43.50 | 498886 | 209235.56 | 13.62% |
| 2025-05-19 | 39.20 | 40.61 | 1.74 | 4.48% | 37.77 | 41.46 | 419666 | 166325.22 | 11.46% |
| 2025-05-16 | 36.88 | 38.87 | 1.77 | 4.77% | 36.78 | 39.88 | 354808 | 137099.03 | 9.69% |
| 2025-05-15 | 37.90 | 37.10 | -1.01 | -2.65% | 36.90 | 38.11 | 152892 | 56942.16 | 4.18% |
| 2025-05-14 | 39.09 | 38.11 | -0.88 | -2.26% | 37.76 | 39.15 | 240134 | 91855.71 | 6.56% |
| 2025-05-13 | 39.89 | 38.99 | -0.60 | -1.52% | 38.65 | 39.96 | 260899 | 102383.17 | 7.12% |
| 2025-05-12 | 37.55 | 39.59 | 2.63 | 7.12% | 37.54 | 40.66 | 414701 | 161293.66 | 11.32% |
| 2025-05-09 | 38.33 | 36.96 | -1.29 | -3.37% | 36.30 | 38.40 | 229862 | 85101.72 | 6.28% |
| 2025-05-08 | 37.20 | 38.25 | 0.75 | 2.00% | 37.16 | 39.00 | 295395 | 112244.45 | 8.07% |
| 2025-05-07 | 38.49 | 37.50 | -0.50 | -1.32% | 36.90 | 38.55 | 252303 | 95101.56 | 6.89% |
| 2025-05-06 | 37.50 | 38.00 | 0.61 | 1.63% | 37.39 | 38.16 | 282909 | 106946.28 | 7.73% |
| 2025-04-30 | 35.60 | 37.39 | 1.90 | 5.35% | 35.36 | 37.51 | 287529 | 105489.02 | 7.85% |
| 2025-04-29 | 34.58 | 35.49 | 0.89 | 2.57% | 33.91 | 35.80 | 198820 | 69964.57 | 5.43% |
| 2025-04-28 | 35.74 | 34.60 | -1.06 | -2.97% | 34.60 | 35.74 | 147176 | 51377.88 | 4.02% |
| 2025-04-25 | 35.90 | 35.66 | -0.07 | -0.20% | 34.88 | 36.10 | 214768 | 76223.24 | 5.86% |
| 2025-04-24 | 36.42 | 35.73 | -0.70 | -1.92% | 35.37 | 37.15 | 316592 | 114464.84 | 8.65% |
| 2025-04-23 | 34.47 | 36.43 | 2.59 | 7.65% | 34.45 | 37.22 | 444590 | 160207.69 | 12.14% |
| 2025-04-22 | 35.16 | 33.84 | -1.15 | -3.29% | 33.71 | 35.39 | 204138 | 70243.34 | 5.57% |
| 2025-04-21 | 32.00 | 34.99 | 2.19 | 6.68% | 31.80 | 35.83 | 307770 | 104473.51 | 8.40% |
| 2025-04-18 | 33.06 | 32.80 | -0.23 | -0.70% | 32.70 | 33.48 | 114135 | 37620.22 | 3.12% |
| 2025-04-17 | 32.98 | 33.03 | -0.07 | -0.21% | 32.98 | 34.50 | 183292 | 61764.33 | 5.01% |
| 2025-04-16 | 33.57 | 33.10 | -0.78 | -2.30% | 32.60 | 34.10 | 178314 | 59396.75 | 4.87% |
| 2025-04-15 | 33.85 | 33.88 | 0.27 | 0.80% | 33.38 | 34.70 | 208941 | 71027.55 | 5.71% |
| 2025-04-14 | 34.08 | 33.61 | 0.36 | 1.08% | 33.32 | 34.50 | 207638 | 70388.21 | 5.67% |
| 2025-04-11 | 31.28 | 33.25 | 1.01 | 3.13% | 31.25 | 34.05 | 270960 | 89562.77 | 7.40% |
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。
