| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-28 | 25.55 | 25.41 | -0.24 | -0.94% | 25.33 | 26.08 | 140525 | 36019.70 | 1.95% |
| 2025-04-25 | 25.58 | 25.65 | 0.32 | 1.26% | 25.46 | 26.14 | 193815 | 50122.08 | 2.69% |
| 2025-04-24 | 25.75 | 25.33 | -0.42 | -1.63% | 25.24 | 25.89 | 148899 | 37970.34 | 2.07% |
| 2025-04-23 | 25.60 | 25.75 | 1.02 | 4.12% | 25.41 | 26.25 | 291750 | 75365.62 | 4.05% |
| 2025-04-22 | 24.86 | 24.73 | -0.30 | -1.20% | 24.50 | 25.02 | 148724 | 36809.88 | 2.06% |
| 2025-04-21 | 23.97 | 25.03 | 1.06 | 4.42% | 23.81 | 25.16 | 214498 | 52855.57 | 2.98% |
| 2025-04-18 | 24.24 | 23.97 | -0.06 | -0.25% | 23.57 | 24.34 | 183560 | 43888.90 | 2.55% |
| 2025-04-17 | 23.87 | 24.03 | 0.14 | 0.59% | 23.87 | 24.49 | 172374 | 41697.44 | 2.39% |
| 2025-04-16 | 25.20 | 23.89 | -1.36 | -5.39% | 23.61 | 25.20 | 262723 | 63542.06 | 3.65% |
| 2025-04-15 | 25.31 | 25.25 | -0.06 | -0.24% | 24.91 | 25.49 | 135325 | 34119.79 | 1.88% |
| 2025-04-14 | 26.16 | 25.31 | 0.02 | 0.08% | 25.12 | 26.35 | 239136 | 61169.55 | 3.32% |
| 2025-04-11 | 24.22 | 25.29 | 0.99 | 4.07% | 23.85 | 25.78 | 308742 | 76826.96 | 4.29% |
| 2025-04-10 | 24.96 | 24.30 | 0.68 | 2.88% | 24.30 | 25.48 | 426976 | 106055.29 | 5.93% |
| 2025-04-09 | 21.20 | 23.62 | 0.38 | 1.64% | 20.92 | 24.43 | 591217 | 129839.20 | 8.21% |
| 2025-04-08 | 23.24 | 23.24 | -2.58 | -9.99% | 23.24 | 23.98 | 135594 | 31647.04 | 1.88% |
| 2025-04-07 | 25.82 | 25.82 | -2.87 | -10.00% | 25.82 | 25.82 | 29358 | 7580.24 | 0.41% |
| 2025-04-03 | 30.30 | 28.69 | -2.21 | -7.15% | 28.16 | 30.68 | 354831 | 103909.48 | 4.93% |
| 2025-04-02 | 30.37 | 30.90 | 0.61 | 2.01% | 30.32 | 31.48 | 214951 | 66804.50 | 2.99% |
| 2025-04-01 | 29.93 | 30.29 | 0.49 | 1.64% | 29.51 | 30.55 | 197087 | 59230.26 | 2.74% |
| 2025-03-31 | 29.00 | 29.80 | 0.66 | 2.26% | 28.47 | 29.81 | 167921 | 48780.17 | 2.33% |
| 2025-03-28 | 29.17 | 29.14 | -0.04 | -0.14% | 29.01 | 29.49 | 99149 | 28979.49 | 1.38% |
| 2025-03-27 | 28.88 | 29.18 | 0.15 | 0.52% | 28.50 | 29.75 | 171509 | 49990.23 | 2.38% |
| 2025-03-26 | 29.47 | 29.03 | -0.56 | -1.89% | 29.00 | 29.98 | 210679 | 61820.44 | 2.93% |
| 2025-03-25 | 30.99 | 29.59 | -0.80 | -2.63% | 29.50 | 31.45 | 184775 | 55850.38 | 2.57% |
| 2025-03-24 | 30.73 | 30.39 | -0.22 | -0.72% | 29.50 | 30.94 | 177977 | 53587.60 | 2.47% |
| 2025-03-21 | 31.26 | 30.61 | -0.77 | -2.45% | 30.28 | 31.57 | 162042 | 49899.79 | 2.25% |
| 2025-03-20 | 31.16 | 31.38 | 0.21 | 0.67% | 31.11 | 31.85 | 154803 | 48859.73 | 2.15% |
| 2025-03-19 | 32.00 | 31.17 | -1.14 | -3.53% | 31.03 | 32.00 | 255427 | 80442.80 | 3.55% |
| 2025-03-18 | 31.78 | 32.31 | 0.47 | 1.48% | 31.37 | 32.50 | 324683 | 103675.64 | 4.51% |
| 2025-03-17 | 31.96 | 31.84 | 0.02 | 0.06% | 31.21 | 32.20 | 240892 | 76138.61 | 3.35% |
| 2025-03-14 | 30.30 | 31.82 | 1.46 | 4.81% | 30.20 | 31.96 | 375697 | 117995.85 | 5.22% |
| 2025-03-13 | 31.36 | 30.36 | -0.76 | -2.44% | 30.00 | 31.48 | 284579 | 87852.84 | 3.96% |
| 2025-03-12 | 31.00 | 31.12 | 0.36 | 1.17% | 30.87 | 31.48 | 234343 | 73105.41 | 3.26% |
| 2025-03-11 | 31.02 | 30.76 | -1.08 | -3.39% | 30.59 | 31.74 | 277304 | 86000.05 | 3.85% |
| 2025-03-10 | 31.89 | 31.84 | -0.26 | -0.81% | 31.37 | 32.48 | 210545 | 66854.00 | 2.93% |
| 2025-03-07 | 32.51 | 32.10 | -0.90 | -2.73% | 31.88 | 32.86 | 216922 | 70169.28 | 3.02% |
| 2025-03-06 | 32.11 | 33.00 | 1.09 | 3.42% | 31.86 | 33.18 | 343923 | 112331.38 | 4.78% |
| 2025-03-05 | 31.70 | 31.91 | 0.08 | 0.25% | 31.11 | 32.15 | 269307 | 85052.48 | 3.74% |
| 2025-03-04 | 30.78 | 31.83 | 0.70 | 2.25% | 30.65 | 32.05 | 221828 | 69999.42 | 3.08% |
| 2025-03-03 | 32.35 | 31.13 | -1.04 | -3.23% | 30.82 | 32.49 | 270729 | 85479.46 | 3.76% |
| 2025-02-28 | 33.60 | 32.17 | -2.51 | -7.24% | 31.71 | 34.20 | 451539 | 147960.45 | 6.28% |
| 2025-02-27 | 37.00 | 34.68 | -2.57 | -6.90% | 33.70 | 37.00 | 569690 | 199652.81 | 7.92% |
| 2025-02-26 | 37.80 | 37.25 | -1.32 | -3.42% | 36.50 | 37.80 | 436671 | 161412.02 | 6.07% |
| 2025-02-25 | 38.73 | 38.57 | 0.48 | 1.26% | 37.62 | 39.66 | 384418 | 148207.45 | 5.34% |
| 2025-02-24 | 39.20 | 38.09 | -1.43 | -3.62% | 37.64 | 39.20 | 370623 | 141444.38 | 5.15% |
| 2025-02-21 | 36.74 | 39.52 | 2.70 | 7.33% | 36.50 | 39.77 | 407226 | 155935.00 | 5.66% |
| 2025-02-20 | 37.60 | 36.82 | -0.64 | -1.71% | 36.38 | 38.08 | 239753 | 88554.79 | 3.33% |
| 2025-02-19 | 34.95 | 37.46 | 1.40 | 3.88% | 34.82 | 37.65 | 393528 | 144697.89 | 5.47% |
| 2025-02-18 | 38.75 | 36.06 | -2.52 | -6.53% | 35.71 | 40.83 | 593881 | 223875.50 | 8.26% |
| 2025-02-17 | 36.76 | 38.58 | 2.71 | 7.56% | 36.73 | 39.12 | 434616 | 166456.50 | 6.04% |
| 2025-02-14 | 36.59 | 35.87 | -0.35 | -0.97% | 35.53 | 36.96 | 229199 | 82906.85 | 3.19% |
| 2025-02-13 | 38.10 | 36.22 | -2.08 | -5.43% | 36.13 | 38.48 | 333729 | 124202.77 | 4.64% |
| 2025-02-12 | 36.71 | 38.30 | 1.40 | 3.79% | 36.40 | 38.79 | 394426 | 149839.36 | 5.48% |
| 2025-02-11 | 37.21 | 36.90 | -0.06 | -0.16% | 36.36 | 37.44 | 303488 | 112087.90 | 4.22% |
| 2025-02-10 | 37.63 | 36.96 | -0.04 | -0.11% | 35.77 | 37.76 | 570691 | 208816.31 | 7.93% |
| 2025-02-07 | 34.81 | 37.00 | 3.36 | 9.99% | 34.81 | 37.00 | 625721 | 228040.67 | 8.70% |
| 2025-02-06 | 30.70 | 33.64 | 3.06 | 10.01% | 30.60 | 33.64 | 381195 | 123413.71 | 5.30% |
| 2025-02-05 | 32.58 | 30.58 | -1.71 | -5.30% | 29.92 | 32.64 | 284165 | 87067.76 | 3.95% |
| 2025-01-27 | 34.02 | 32.29 | -2.21 | -6.41% | 32.16 | 34.11 | 204676 | 67073.12 | 2.85% |
| 2025-01-24 | 33.38 | 34.50 | 0.97 | 2.89% | 32.90 | 34.84 | 251581 | 84949.40 | 3.50% |
| 2025-01-23 | 35.00 | 33.53 | -1.47 | -4.20% | 33.35 | 35.83 | 299771 | 103042.48 | 4.17% |
| 2025-01-22 | 34.10 | 35.00 | 0.64 | 1.86% | 33.90 | 35.94 | 264179 | 92700.25 | 3.67% |
| 2025-01-21 | 34.33 | 34.36 | -0.29 | -0.84% | 33.96 | 34.94 | 219379 | 75662.22 | 3.05% |
| 2025-01-20 | 33.98 | 34.65 | 1.26 | 3.77% | 33.33 | 35.00 | 295714 | 101325.87 | 4.11% |
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。
