| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 37.00 | 37.40 | 0.31 | 0.84% | 36.66 | 38.90 | 396490 | 148966.56 | 5.50% |
| 2025-08-21 | 38.01 | 37.09 | -1.08 | -2.83% | 36.58 | 38.11 | 315228 | 117392.55 | 4.37% |
| 2025-08-20 | 37.05 | 38.17 | 0.90 | 2.41% | 36.38 | 38.38 | 454645 | 171483.14 | 6.31% |
| 2025-08-19 | 36.63 | 37.27 | 0.57 | 1.55% | 35.92 | 37.46 | 352983 | 129828.70 | 4.90% |
| 2025-08-18 | 36.78 | 36.70 | -0.09 | -0.24% | 36.22 | 37.66 | 412346 | 152376.75 | 5.72% |
| 2025-08-15 | 36.69 | 36.79 | -0.11 | -0.30% | 36.38 | 37.37 | 383999 | 141507.39 | 5.33% |
| 2025-08-14 | 37.30 | 36.90 | -0.09 | -0.24% | 36.70 | 37.95 | 616426 | 230204.08 | 8.55% |
| 2025-08-13 | 33.66 | 36.99 | 3.36 | 9.99% | 33.43 | 36.99 | 683125 | 242545.77 | 9.48% |
| 2025-08-12 | 34.00 | 33.63 | -0.27 | -0.80% | 33.42 | 34.09 | 275223 | 92684.19 | 3.82% |
| 2025-08-11 | 31.38 | 33.90 | 1.90 | 5.94% | 31.36 | 34.25 | 655702 | 219390.64 | 9.10% |
| 2025-08-08 | 32.07 | 32.00 | -0.62 | -1.90% | 31.60 | 32.54 | 285435 | 91645.33 | 3.96% |
| 2025-08-07 | 33.29 | 32.62 | -0.17 | -0.52% | 32.08 | 33.50 | 358659 | 117341.80 | 4.98% |
| 2025-08-06 | 32.50 | 32.79 | 0.11 | 0.34% | 32.46 | 33.11 | 290101 | 95099.80 | 4.03% |
| 2025-08-05 | 33.52 | 32.68 | -0.32 | -0.97% | 32.32 | 33.52 | 297432 | 97312.95 | 4.13% |
| 2025-08-04 | 33.18 | 33.00 | -0.59 | -1.76% | 32.68 | 33.79 | 403941 | 133463.61 | 5.61% |
| 2025-08-01 | 33.90 | 33.59 | -0.50 | -1.47% | 33.47 | 35.38 | 447520 | 153487.75 | 6.21% |
| 2025-07-31 | 35.18 | 34.09 | -0.81 | -2.32% | 33.95 | 36.02 | 496788 | 172811.53 | 6.89% |
| 2025-07-30 | 35.23 | 34.90 | -0.59 | -1.66% | 34.32 | 35.43 | 345421 | 120362.93 | 4.79% |
| 2025-07-29 | 34.52 | 35.49 | 0.40 | 1.14% | 34.52 | 35.55 | 419647 | 147170.84 | 5.82% |
| 2025-07-28 | 33.50 | 35.09 | 2.69 | 8.30% | 33.30 | 35.59 | 796636 | 274957.94 | 11.06% |
| 2025-07-25 | 32.35 | 32.40 | -0.27 | -0.83% | 32.03 | 32.93 | 267261 | 86404.53 | 3.71% |
| 2025-07-24 | 31.77 | 32.67 | 0.69 | 2.16% | 31.68 | 32.70 | 434682 | 140649.00 | 6.03% |
| 2025-07-23 | 31.51 | 31.98 | 0.10 | 0.31% | 31.05 | 32.31 | 367201 | 116061.86 | 5.10% |
| 2025-07-22 | 31.74 | 31.88 | -0.28 | -0.87% | 31.66 | 32.61 | 414470 | 132608.66 | 5.75% |
| 2025-07-21 | 31.50 | 32.16 | 1.02 | 3.28% | 30.81 | 32.47 | 476953 | 150778.03 | 6.62% |
| 2025-07-18 | 31.60 | 31.14 | -0.36 | -1.14% | 31.06 | 31.97 | 390440 | 122528.60 | 5.42% |
| 2025-07-17 | 30.49 | 31.50 | 1.31 | 4.34% | 30.35 | 31.65 | 598098 | 186582.75 | 8.30% |
| 2025-07-16 | 31.00 | 30.19 | -0.91 | -2.93% | 30.06 | 31.00 | 355192 | 107932.12 | 4.93% |
| 2025-07-15 | 29.70 | 31.10 | 1.31 | 4.40% | 29.65 | 31.40 | 550523 | 168463.56 | 7.64% |
| 2025-07-14 | 29.97 | 29.79 | 0.06 | 0.20% | 29.60 | 30.08 | 175014 | 52206.77 | 2.43% |
| 2025-07-11 | 30.11 | 29.73 | -0.38 | -1.26% | 29.55 | 30.26 | 301731 | 89894.30 | 4.19% |
| 2025-07-10 | 30.60 | 30.11 | -0.37 | -1.21% | 29.82 | 30.75 | 281406 | 84829.66 | 3.91% |
| 2025-07-09 | 30.79 | 30.48 | -0.26 | -0.85% | 30.25 | 31.09 | 364487 | 111648.88 | 5.06% |
| 2025-07-08 | 29.00 | 30.74 | 1.59 | 5.45% | 28.89 | 30.99 | 601661 | 183241.19 | 8.35% |
| 2025-07-07 | 29.55 | 29.15 | -0.77 | -2.57% | 29.11 | 30.15 | 275489 | 80903.36 | 3.82% |
| 2025-07-04 | 29.50 | 29.92 | 0.15 | 0.50% | 29.47 | 30.42 | 458140 | 137564.55 | 6.36% |
| 2025-07-03 | 28.95 | 29.77 | 1.02 | 3.55% | 28.82 | 29.77 | 350469 | 102963.23 | 4.86% |
| 2025-07-02 | 29.56 | 28.75 | -1.26 | -4.20% | 28.65 | 29.57 | 373392 | 107913.59 | 5.18% |
| 2025-07-01 | 30.30 | 30.01 | -0.50 | -1.64% | 29.70 | 30.51 | 383064 | 115178.25 | 5.32% |
| 2025-06-30 | 30.55 | 30.51 | 0.41 | 1.36% | 29.83 | 30.89 | 542449 | 164421.42 | 7.53% |
| 2025-06-27 | 30.00 | 30.10 | 0.33 | 1.11% | 29.42 | 30.43 | 523098 | 156932.81 | 7.26% |
| 2025-06-26 | 29.60 | 29.77 | -0.14 | -0.47% | 29.55 | 30.76 | 599965 | 179853.20 | 8.33% |
| 2025-06-25 | 29.67 | 29.91 | 0.37 | 1.25% | 29.28 | 30.30 | 880675 | 262019.92 | 12.22% |
| 2025-06-24 | 27.68 | 29.54 | 2.69 | 10.02% | 27.68 | 29.54 | 695487 | 202734.83 | 9.65% |
| 2025-06-23 | 26.45 | 26.85 | -0.08 | -0.30% | 26.39 | 26.97 | 235180 | 62740.54 | 3.26% |
| 2025-06-20 | 27.54 | 26.93 | -0.62 | -2.25% | 26.57 | 27.76 | 331010 | 89142.42 | 4.59% |
| 2025-06-19 | 27.80 | 27.55 | -0.26 | -0.93% | 27.31 | 28.27 | 331416 | 91913.09 | 4.60% |
| 2025-06-18 | 26.51 | 27.81 | 1.15 | 4.31% | 26.35 | 28.00 | 530866 | 145388.66 | 7.37% |
| 2025-06-17 | 27.05 | 26.66 | -0.35 | -1.30% | 26.44 | 27.20 | 238929 | 63899.71 | 3.32% |
| 2025-06-16 | 26.22 | 27.01 | 0.59 | 2.23% | 26.14 | 27.50 | 303463 | 82311.44 | 4.21% |
| 2025-06-13 | 26.53 | 26.42 | -0.38 | -1.42% | 26.06 | 26.99 | 250712 | 66190.73 | 3.48% |
| 2025-06-12 | 26.77 | 26.80 | -0.12 | -0.45% | 26.71 | 27.34 | 284046 | 76683.28 | 3.94% |
| 2025-06-11 | 26.15 | 26.92 | 0.99 | 3.82% | 26.06 | 27.80 | 554804 | 151003.44 | 7.70% |
| 2025-06-10 | 26.62 | 25.93 | -0.47 | -1.78% | 25.55 | 26.62 | 255036 | 66221.48 | 3.54% |
| 2025-06-09 | 26.17 | 26.40 | 0.42 | 1.62% | 26.15 | 26.80 | 289374 | 76571.03 | 4.02% |
| 2025-06-06 | 26.98 | 25.98 | -1.59 | -5.77% | 25.86 | 26.98 | 500128 | 131373.06 | 6.94% |
| 2025-06-05 | 26.23 | 27.57 | 1.21 | 4.59% | 26.12 | 27.72 | 337916 | 91725.16 | 4.69% |
| 2025-06-04 | 25.67 | 26.36 | 0.79 | 3.09% | 25.60 | 26.50 | 242886 | 63727.22 | 3.37% |
| 2025-06-03 | 26.00 | 26.17 | -0.05 | -0.19% | 25.92 | 26.26 | 116330 | 30365.25 | 1.61% |
| 2025-05-30 | 26.60 | 26.22 | -0.64 | -2.38% | 25.85 | 26.60 | 212723 | 55597.67 | 2.95% |
| 2025-05-29 | 25.73 | 26.86 | 1.13 | 4.39% | 25.73 | 27.05 | 338101 | 90024.86 | 4.69% |
| 2025-05-28 | 25.72 | 25.73 | 0.14 | 0.55% | 25.62 | 27.00 | 161423 | 41972.29 | 2.24% |
| 2025-05-27 | 26.49 | 25.59 | -1.10 | -4.12% | 25.49 | 26.50 | 253965 | 65555.38 | 3.52% |
| 2025-05-26 | 25.97 | 26.69 | 0.69 | 2.65% | 25.86 | 26.80 | 172908 | 45575.05 | 2.40% |
| 2025-05-23 | 25.90 | 26.00 | 0.07 | 0.27% | 25.88 | 27.00 | 190618 | 50250.84 | 2.65% |
| 2025-05-22 | 26.30 | 25.93 | -0.62 | -2.34% | 25.89 | 26.79 | 156287 | 40997.75 | 2.17% |
| 2025-05-21 | 26.28 | 26.55 | 0.15 | 0.57% | 25.89 | 26.79 | 164453 | 43372.90 | 2.28% |
| 2025-05-20 | 26.00 | 26.40 | 0.37 | 1.42% | 25.86 | 26.45 | 119722 | 31372.31 | 1.66% |
| 2025-05-19 | 26.40 | 26.03 | -0.58 | -2.18% | 25.67 | 26.55 | 176265 | 45838.20 | 2.45% |
| 2025-05-16 | 26.24 | 26.61 | 0.24 | 0.91% | 26.24 | 27.10 | 159533 | 42666.31 | 2.21% |
| 2025-05-15 | 27.30 | 26.37 | -1.06 | -3.86% | 26.33 | 27.36 | 187445 | 49983.60 | 2.60% |
| 2025-05-14 | 27.40 | 27.43 | -0.02 | -0.07% | 27.12 | 28.14 | 186173 | 51279.69 | 2.58% |
| 2025-05-13 | 28.66 | 27.45 | -0.25 | -0.90% | 27.25 | 28.67 | 241743 | 67307.13 | 3.36% |
| 2025-05-12 | 27.30 | 27.70 | 1.08 | 4.06% | 27.05 | 27.70 | 198405 | 54409.78 | 2.75% |
| 2025-05-09 | 27.32 | 26.62 | -0.76 | -2.78% | 26.43 | 27.34 | 158079 | 42251.67 | 2.19% |
| 2025-05-08 | 26.85 | 27.38 | 0.42 | 1.56% | 26.85 | 27.62 | 163554 | 44759.65 | 2.27% |
| 2025-05-07 | 27.90 | 26.96 | -0.55 | -2.00% | 26.68 | 28.08 | 219004 | 59513.76 | 3.04% |
| 2025-05-06 | 26.80 | 27.51 | 1.00 | 3.77% | 26.60 | 27.67 | 224207 | 61001.02 | 3.11% |
| 2025-04-30 | 25.65 | 26.51 | 0.91 | 3.55% | 25.64 | 26.71 | 246823 | 65066.63 | 3.43% |
| 2025-04-29 | 25.20 | 25.60 | 0.19 | 0.75% | 24.89 | 25.72 | 111566 | 28406.58 | 1.55% |
世运电路(603920)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。
