| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 39.25 | 41.09 | 1.79 | 4.55% | 38.50 | 41.11 | 320734 | 128558.88 | 4.45% |
| 2025-12-11 | 40.84 | 39.30 | -1.69 | -4.12% | 39.21 | 40.89 | 233390 | 93377.63 | 3.24% |
| 2025-12-10 | 40.65 | 40.99 | 0.04 | 0.10% | 40.49 | 41.27 | 137502 | 56103.70 | 1.91% |
| 2025-12-09 | 40.93 | 40.95 | -0.34 | -0.82% | 40.80 | 42.02 | 200058 | 82732.43 | 2.78% |
| 2025-12-08 | 41.09 | 41.29 | 0.21 | 0.51% | 40.93 | 41.74 | 180562 | 74699.41 | 2.51% |
| 2025-12-05 | 41.56 | 41.08 | -0.78 | -1.86% | 40.89 | 41.56 | 165990 | 68352.97 | 2.30% |
| 2025-12-04 | 41.25 | 41.86 | 1.69 | 4.21% | 40.50 | 41.97 | 288136 | 119327.38 | 4.00% |
| 2025-12-03 | 40.66 | 40.17 | -0.45 | -1.11% | 40.02 | 41.38 | 149364 | 60700.88 | 2.07% |
| 2025-12-02 | 41.38 | 40.62 | -1.01 | -2.43% | 40.50 | 41.63 | 149051 | 61093.02 | 2.07% |
| 2025-12-01 | 42.01 | 41.63 | 0.86 | 2.11% | 40.81 | 42.25 | 255496 | 105906.35 | 3.55% |
| 2025-11-28 | 39.36 | 40.77 | 1.25 | 3.16% | 39.32 | 41.23 | 234384 | 95061.32 | 3.25% |
| 2025-11-27 | 39.50 | 39.52 | -0.25 | -0.63% | 39.40 | 40.39 | 189668 | 75715.27 | 2.63% |
| 2025-11-26 | 37.88 | 39.77 | 1.45 | 3.78% | 37.63 | 40.33 | 299397 | 118352.10 | 4.15% |
| 2025-11-25 | 37.80 | 38.32 | 1.36 | 3.68% | 37.66 | 38.80 | 204163 | 78224.81 | 2.83% |
| 2025-11-24 | 36.56 | 36.96 | 0.77 | 2.13% | 36.20 | 37.16 | 119967 | 44165.20 | 1.66% |
| 2025-11-21 | 36.30 | 36.19 | -0.85 | -2.29% | 35.68 | 37.18 | 180885 | 65563.77 | 2.51% |
| 2025-11-20 | 38.18 | 37.04 | -0.39 | -1.04% | 36.80 | 38.36 | 141002 | 52767.05 | 1.96% |
| 2025-11-19 | 38.59 | 37.43 | -1.34 | -3.46% | 36.89 | 38.85 | 175939 | 66198.94 | 2.44% |
| 2025-11-18 | 38.63 | 38.77 | 0.14 | 0.36% | 38.32 | 39.06 | 100412 | 38886.97 | 1.39% |
| 2025-11-17 | 38.25 | 38.63 | -0.23 | -0.59% | 38.16 | 39.15 | 132443 | 51196.94 | 1.84% |
| 2025-11-14 | 39.57 | 38.86 | -1.43 | -3.55% | 38.86 | 39.68 | 177417 | 69547.94 | 2.46% |
| 2025-11-13 | 40.68 | 40.29 | -0.52 | -1.27% | 39.83 | 40.85 | 182851 | 73422.88 | 2.54% |
| 2025-11-12 | 41.75 | 40.81 | -1.34 | -3.18% | 40.26 | 41.82 | 163999 | 67150.55 | 2.28% |
| 2025-11-11 | 42.80 | 42.15 | -0.05 | -0.12% | 41.73 | 43.40 | 203930 | 86446.41 | 2.83% |
| 2025-11-10 | 43.99 | 42.20 | -2.30 | -5.17% | 41.29 | 44.13 | 339864 | 143863.83 | 4.72% |
| 2025-11-07 | 43.30 | 44.50 | 1.34 | 3.10% | 42.75 | 44.99 | 451441 | 198379.33 | 6.26% |
| 2025-11-06 | 40.43 | 43.16 | 2.66 | 6.57% | 39.87 | 43.48 | 437687 | 185159.98 | 6.07% |
| 2025-11-05 | 38.44 | 40.50 | 0.72 | 1.81% | 38.19 | 40.50 | 197518 | 78005.90 | 2.74% |
| 2025-11-04 | 41.08 | 39.78 | -1.20 | -2.93% | 39.38 | 41.20 | 184067 | 73851.51 | 2.55% |
| 2025-11-03 | 41.40 | 40.98 | -0.74 | -1.77% | 40.00 | 41.60 | 189388 | 76962.45 | 2.63% |
| 2025-10-31 | 42.01 | 41.72 | -0.67 | -1.58% | 41.55 | 43.41 | 238617 | 100978.47 | 3.31% |
| 2025-10-30 | 43.45 | 42.39 | -1.26 | -2.89% | 42.25 | 44.25 | 248252 | 106415.54 | 3.45% |
| 2025-10-29 | 43.80 | 43.65 | 0.12 | 0.28% | 42.55 | 44.59 | 311056 | 135066.91 | 4.32% |
| 2025-10-28 | 42.65 | 43.53 | 0.39 | 0.90% | 42.52 | 44.12 | 244757 | 106231.16 | 3.40% |
| 2025-10-27 | 43.36 | 43.14 | 0.46 | 1.08% | 42.34 | 43.68 | 305304 | 131351.61 | 4.24% |
| 2025-10-24 | 40.96 | 42.68 | 2.34 | 5.80% | 40.57 | 42.93 | 286013 | 119622.84 | 3.97% |
| 2025-10-23 | 40.02 | 40.34 | -0.17 | -0.42% | 39.29 | 40.38 | 140475 | 55935.08 | 1.95% |
| 2025-10-22 | 40.70 | 40.51 | -0.54 | -1.32% | 40.37 | 41.42 | 152821 | 62322.75 | 2.12% |
| 2025-10-21 | 40.03 | 41.05 | 1.15 | 2.88% | 39.53 | 41.35 | 226760 | 92201.98 | 3.15% |
| 2025-10-20 | 40.35 | 39.90 | 0.72 | 1.84% | 39.50 | 41.50 | 235676 | 95416.22 | 3.27% |
| 2025-10-17 | 40.93 | 39.18 | -1.89 | -4.60% | 39.12 | 41.05 | 175750 | 70019.31 | 2.44% |
| 2025-10-16 | 40.90 | 41.07 | -0.43 | -1.04% | 40.71 | 41.60 | 144618 | 59456.48 | 2.01% |
| 2025-10-15 | 39.80 | 41.50 | 1.64 | 4.11% | 39.11 | 41.62 | 258292 | 104686.85 | 3.58% |
| 2025-10-14 | 42.27 | 39.86 | -1.67 | -4.02% | 39.50 | 42.99 | 313631 | 128866.45 | 4.35% |
| 2025-10-13 | 40.21 | 41.53 | -1.85 | -4.26% | 40.21 | 42.00 | 313417 | 129171.41 | 4.35% |
| 2025-10-10 | 45.82 | 43.38 | -2.87 | -6.21% | 43.27 | 46.18 | 317499 | 141163.31 | 4.41% |
| 2025-10-09 | 46.99 | 46.25 | 0.66 | 1.45% | 46.09 | 47.50 | 343532 | 160605.59 | 4.77% |
| 2025-09-30 | 46.00 | 45.59 | -0.74 | -1.60% | 45.11 | 46.28 | 227296 | 103652.73 | 3.15% |
| 2025-09-29 | 44.14 | 46.33 | 2.83 | 6.51% | 43.99 | 46.42 | 321452 | 146230.33 | 4.46% |
| 2025-09-26 | 45.50 | 43.50 | -2.51 | -5.46% | 43.27 | 46.17 | 353047 | 156646.38 | 4.90% |
| 2025-09-25 | 45.75 | 46.01 | 0.39 | 0.85% | 45.35 | 47.36 | 368313 | 170978.75 | 5.11% |
| 2025-09-24 | 45.58 | 45.62 | -0.52 | -1.13% | 44.40 | 45.99 | 311019 | 140256.53 | 4.32% |
| 2025-09-23 | 48.08 | 46.14 | -1.17 | -2.47% | 44.68 | 48.30 | 410692 | 189863.38 | 5.70% |
| 2025-09-22 | 47.12 | 47.31 | 0.19 | 0.40% | 46.20 | 47.99 | 416106 | 196060.14 | 5.77% |
| 2025-09-19 | 48.99 | 47.12 | -0.89 | -1.85% | 46.85 | 49.15 | 438390 | 209147.30 | 6.08% |
| 2025-09-18 | 50.64 | 48.01 | -1.64 | -3.30% | 47.00 | 51.35 | 759511 | 374354.19 | 10.54% |
| 2025-09-17 | 48.60 | 49.65 | 3.58 | 7.77% | 47.60 | 50.55 | 787084 | 385691.12 | 10.92% |
| 2025-09-16 | 41.89 | 46.07 | 4.19 | 10.00% | 41.88 | 46.07 | 561290 | 253967.92 | 7.79% |
| 2025-09-15 | 42.74 | 41.88 | -0.01 | -0.02% | 41.77 | 43.99 | 424472 | 181273.22 | 5.89% |
| 2025-09-12 | 42.40 | 41.89 | -0.66 | -1.55% | 41.60 | 42.70 | 331046 | 139070.86 | 4.59% |
| 2025-09-11 | 40.76 | 42.55 | 1.86 | 4.57% | 40.33 | 42.55 | 471874 | 197011.64 | 6.55% |
| 2025-09-10 | 41.00 | 40.69 | -0.83 | -2.00% | 40.59 | 42.24 | 417589 | 172021.34 | 5.80% |
| 2025-09-09 | 39.64 | 41.52 | 0.45 | 1.10% | 39.64 | 42.69 | 641030 | 265385.06 | 8.90% |
| 2025-09-08 | 39.50 | 41.07 | 3.11 | 8.19% | 39.50 | 41.76 | 946030 | 389756.97 | 13.13% |
| 2025-09-05 | 34.71 | 37.96 | 3.45 | 10.00% | 34.71 | 37.96 | 437645 | 161264.03 | 6.07% |
| 2025-09-04 | 37.20 | 34.51 | -2.65 | -7.13% | 33.71 | 38.36 | 438738 | 157024.00 | 6.09% |
| 2025-09-03 | 37.40 | 37.16 | 0.26 | 0.70% | 36.90 | 38.99 | 403459 | 152715.97 | 5.60% |
| 2025-09-02 | 39.55 | 36.90 | -2.65 | -6.70% | 36.55 | 40.38 | 500093 | 189861.66 | 6.94% |
| 2025-09-01 | 39.70 | 39.55 | -0.12 | -0.30% | 38.45 | 39.99 | 473457 | 186530.56 | 6.57% |
| 2025-08-29 | 37.09 | 39.67 | 2.65 | 7.16% | 36.61 | 39.85 | 677847 | 261512.06 | 9.41% |
| 2025-08-28 | 35.40 | 37.02 | 1.31 | 3.67% | 35.32 | 37.04 | 483944 | 175047.75 | 6.72% |
| 2025-08-27 | 36.77 | 35.71 | -0.61 | -1.68% | 35.68 | 38.40 | 684677 | 256727.94 | 9.50% |
| 2025-08-26 | 37.17 | 36.32 | -0.84 | -2.26% | 36.20 | 37.80 | 464137 | 171395.69 | 6.44% |
| 2025-08-25 | 37.46 | 37.16 | -0.24 | -0.64% | 36.55 | 37.72 | 392925 | 145313.69 | 5.45% |
| 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% |
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。
