| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 65.61 | 65.54 | -1.94 | -2.87% | 65.50 | 69.20 | 271168 | 181568.69 | 3.76% |
| 2026-02-05 | 70.00 | 67.48 | -3.20 | -4.53% | 65.11 | 70.53 | 410398 | 275628.44 | 5.70% |
| 2026-02-04 | 70.00 | 70.68 | 0.62 | 0.88% | 68.79 | 72.68 | 314293 | 220486.55 | 4.36% |
| 2026-02-03 | 64.90 | 70.06 | 6.37 | 10.00% | 64.50 | 70.06 | 367817 | 251265.73 | 5.10% |
| 2026-02-02 | 62.34 | 63.69 | 1.36 | 2.18% | 61.20 | 65.69 | 379674 | 241287.42 | 5.27% |
| 2026-01-30 | 59.01 | 62.33 | -1.97 | -3.06% | 59.01 | 63.65 | 506205 | 310064.78 | 7.02% |
| 2026-01-29 | 68.37 | 64.30 | -4.08 | -5.97% | 64.23 | 69.97 | 419881 | 280208.50 | 5.83% |
| 2026-01-28 | 68.65 | 68.38 | 0.13 | 0.19% | 67.88 | 71.24 | 326618 | 225901.36 | 4.53% |
| 2026-01-27 | 63.95 | 68.25 | 4.08 | 6.36% | 62.65 | 68.80 | 413848 | 272226.09 | 5.74% |
| 2026-01-26 | 66.00 | 64.17 | -1.54 | -2.34% | 64.00 | 67.86 | 462803 | 304389.44 | 6.42% |
| 2026-01-23 | 60.33 | 65.71 | 5.97 | 9.99% | 59.74 | 65.71 | 432903 | 278125.94 | 6.01% |
| 2026-01-22 | 60.90 | 59.74 | -1.25 | -2.05% | 58.00 | 61.60 | 343442 | 203543.28 | 4.77% |
| 2026-01-21 | 58.00 | 60.99 | 1.81 | 3.06% | 57.90 | 62.00 | 289200 | 175312.91 | 4.01% |
| 2026-01-20 | 59.98 | 59.18 | 0.59 | 1.01% | 57.23 | 60.36 | 335304 | 197777.91 | 4.65% |
| 2026-01-19 | 58.50 | 58.59 | 0.65 | 1.12% | 57.50 | 61.66 | 395634 | 235716.36 | 5.49% |
| 2026-01-16 | 57.00 | 57.94 | 1.57 | 2.79% | 55.80 | 58.28 | 303754 | 173473.08 | 4.22% |
| 2026-01-15 | 54.50 | 56.37 | 2.17 | 4.00% | 53.39 | 56.90 | 371318 | 205579.30 | 5.15% |
| 2026-01-14 | 53.41 | 54.20 | 0.79 | 1.48% | 51.58 | 55.54 | 462428 | 247896.53 | 6.42% |
| 2026-01-13 | 57.26 | 53.41 | -4.56 | -7.87% | 52.80 | 57.26 | 504265 | 273447.22 | 7.00% |
| 2026-01-12 | 56.55 | 57.97 | 2.29 | 4.11% | 54.70 | 58.47 | 449884 | 253026.02 | 6.24% |
| 2026-01-09 | 54.05 | 55.68 | 1.64 | 3.03% | 53.18 | 56.65 | 361621 | 199454.02 | 5.02% |
| 2026-01-08 | 53.20 | 54.04 | 0.82 | 1.54% | 52.77 | 56.37 | 451356 | 246105.66 | 6.26% |
| 2026-01-07 | 53.00 | 53.22 | 0.00 | 0.00% | 52.10 | 54.22 | 383312 | 203310.80 | 5.32% |
| 2026-01-06 | 53.10 | 53.22 | 0.57 | 1.08% | 51.69 | 54.40 | 544120 | 288621.66 | 7.55% |
| 2026-01-05 | 48.50 | 52.65 | 4.24 | 8.76% | 47.54 | 53.25 | 629168 | 319154.50 | 8.73% |
| 2025-12-31 | 48.96 | 48.41 | -0.15 | -0.31% | 47.57 | 49.26 | 253625 | 122896.76 | 3.52% |
| 2025-12-30 | 46.66 | 48.56 | 2.11 | 4.54% | 46.66 | 50.00 | 467894 | 228165.84 | 6.49% |
| 2025-12-29 | 46.74 | 46.45 | 0.20 | 0.43% | 46.24 | 49.26 | 416534 | 196646.48 | 5.78% |
| 2025-12-26 | 43.65 | 46.25 | 2.44 | 5.57% | 43.34 | 46.55 | 470236 | 213428.03 | 6.53% |
| 2025-12-25 | 44.21 | 43.81 | -0.20 | -0.45% | 42.95 | 44.26 | 263175 | 114473.54 | 3.65% |
| 2025-12-24 | 42.76 | 44.01 | 1.26 | 2.95% | 42.27 | 44.46 | 337032 | 146931.53 | 4.68% |
| 2025-12-23 | 42.55 | 42.75 | 0.05 | 0.12% | 42.40 | 43.66 | 212679 | 91493.81 | 2.95% |
| 2025-12-22 | 42.46 | 42.70 | 0.81 | 1.93% | 41.79 | 43.35 | 243474 | 104254.75 | 3.38% |
| 2025-12-19 | 41.72 | 42.19 | 0.69 | 1.66% | 41.60 | 43.38 | 235947 | 99975.63 | 3.27% |
| 2025-12-18 | 42.08 | 41.50 | -1.69 | -3.91% | 41.46 | 42.54 | 225371 | 94523.64 | 3.13% |
| 2025-12-17 | 42.65 | 43.19 | 1.58 | 3.80% | 42.23 | 43.44 | 353783 | 151553.75 | 4.91% |
| 2025-12-16 | 40.80 | 41.61 | 1.61 | 4.03% | 40.74 | 42.70 | 395163 | 165666.30 | 5.48% |
| 2025-12-15 | 40.30 | 40.00 | -1.09 | -2.65% | 39.90 | 40.89 | 171357 | 69128.45 | 2.38% |
| 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% |
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。
