| 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 | 8.14 | 8.27 | 0.13 | 1.60% | 8.14 | 8.50 | 201303 | 16835.55 | 7.14% |
| 2025-05-22 | 8.16 | 8.14 | -0.07 | -0.85% | 8.08 | 8.23 | 63327 | 5166.68 | 2.25% |
| 2025-05-21 | 8.23 | 8.21 | -0.04 | -0.48% | 8.19 | 8.31 | 91294 | 7523.00 | 3.24% |
| 2025-05-20 | 8.20 | 8.25 | 0.04 | 0.49% | 8.20 | 8.29 | 70434 | 5810.94 | 2.50% |
| 2025-05-19 | 8.19 | 8.21 | 0.02 | 0.24% | 8.12 | 8.23 | 79619 | 6516.17 | 2.82% |
| 2025-05-16 | 8.26 | 8.19 | 0.06 | 0.74% | 8.13 | 8.28 | 124962 | 10233.04 | 4.43% |
| 2025-05-15 | 7.98 | 8.13 | 0.15 | 1.88% | 7.95 | 8.14 | 94447 | 7620.00 | 3.35% |
| 2025-05-14 | 7.98 | 7.98 | -0.02 | -0.25% | 7.93 | 8.02 | 41992 | 3344.69 | 1.49% |
| 2025-05-13 | 8.03 | 8.00 | 0.00 | 0.00% | 7.97 | 8.06 | 41583 | 3326.68 | 1.47% |
| 2025-05-12 | 8.04 | 8.00 | -0.01 | -0.12% | 7.98 | 8.08 | 57510 | 4603.98 | 2.04% |
| 2025-05-09 | 8.02 | 8.01 | -0.02 | -0.25% | 7.98 | 8.05 | 64434 | 5166.61 | 2.29% |
| 2025-05-08 | 7.98 | 8.03 | 0.03 | 0.38% | 7.95 | 8.06 | 52176 | 4190.52 | 1.85% |
| 2025-05-07 | 7.99 | 8.00 | 0.05 | 0.63% | 7.94 | 8.05 | 67861 | 5427.87 | 2.41% |
| 2025-05-06 | 7.89 | 7.95 | 0.12 | 1.53% | 7.83 | 7.95 | 63587 | 5025.90 | 2.26% |
| 2025-04-30 | 7.87 | 7.83 | 0.03 | 0.38% | 7.80 | 7.90 | 42284 | 3323.92 | 1.50% |
| 2025-04-29 | 7.68 | 7.80 | 0.20 | 2.63% | 7.67 | 7.87 | 76230 | 5950.25 | 2.70% |
| 2025-04-28 | 7.76 | 7.60 | -0.17 | -2.19% | 7.60 | 7.76 | 45517 | 3482.04 | 1.61% |
| 2025-04-25 | 7.77 | 7.77 | 0.03 | 0.39% | 7.73 | 7.81 | 38173 | 2965.07 | 1.35% |
| 2025-04-24 | 7.77 | 7.74 | -0.01 | -0.13% | 7.69 | 7.83 | 43160 | 3349.18 | 1.53% |
| 2025-04-23 | 7.78 | 7.75 | -0.02 | -0.26% | 7.71 | 7.80 | 40541 | 3144.37 | 1.44% |
| 2025-04-22 | 7.68 | 7.77 | 0.07 | 0.91% | 7.67 | 7.78 | 43576 | 3369.87 | 1.55% |
| 2025-04-21 | 7.63 | 7.70 | 0.04 | 0.52% | 7.59 | 7.71 | 34168 | 2623.49 | 1.21% |
| 2025-04-18 | 7.67 | 7.66 | -0.01 | -0.13% | 7.60 | 7.74 | 39524 | 3027.41 | 1.40% |
| 2025-04-17 | 7.58 | 7.67 | 0.05 | 0.66% | 7.57 | 7.74 | 49652 | 3813.60 | 1.76% |
| 2025-04-16 | 7.74 | 7.62 | -0.12 | -1.55% | 7.50 | 7.74 | 53314 | 4058.84 | 1.89% |
| 2025-04-15 | 7.70 | 7.74 | 0.05 | 0.65% | 7.64 | 7.77 | 44994 | 3464.34 | 1.60% |
| 2025-04-14 | 7.62 | 7.69 | 0.13 | 1.72% | 7.59 | 7.77 | 62433 | 4803.71 | 2.21% |
| 2025-04-11 | 7.55 | 7.56 | -0.09 | -1.18% | 7.55 | 7.68 | 61453 | 4671.68 | 2.18% |
| 2025-04-10 | 7.53 | 7.65 | 0.19 | 2.55% | 7.51 | 7.84 | 130807 | 10003.05 | 4.64% |
| 2025-04-09 | 7.27 | 7.46 | 0.05 | 0.67% | 6.98 | 7.49 | 100302 | 7286.98 | 3.56% |
| 2025-04-08 | 7.35 | 7.41 | 0.03 | 0.41% | 7.25 | 7.52 | 91386 | 6741.19 | 3.24% |
| 2025-04-07 | 7.89 | 7.38 | -0.82 | -10.00% | 7.38 | 7.93 | 138986 | 10538.56 | 4.93% |
| 2025-04-03 | 8.08 | 8.20 | 0.06 | 0.74% | 8.07 | 8.22 | 87313 | 7138.57 | 3.10% |
| 2025-04-02 | 8.13 | 8.14 | -0.01 | -0.12% | 8.10 | 8.20 | 49981 | 4069.83 | 1.77% |
| 2025-04-01 | 7.94 | 8.15 | 0.23 | 2.90% | 7.94 | 8.20 | 123138 | 10007.92 | 4.37% |
| 2025-03-31 | 8.06 | 7.92 | -0.18 | -2.22% | 7.84 | 8.08 | 82868 | 6580.14 | 2.94% |
| 2025-03-28 | 8.10 | 8.10 | -0.03 | -0.37% | 8.05 | 8.24 | 85400 | 6944.63 | 3.03% |
| 2025-03-27 | 8.08 | 8.13 | 0.01 | 0.12% | 8.00 | 8.15 | 60538 | 4892.59 | 2.15% |
| 2025-03-26 | 8.06 | 8.12 | 0.04 | 0.50% | 8.01 | 8.14 | 60488 | 4900.78 | 2.15% |
| 2025-03-25 | 7.98 | 8.08 | 0.06 | 0.75% | 7.95 | 8.14 | 81666 | 6568.77 | 2.90% |
| 2025-03-24 | 8.15 | 8.02 | -0.20 | -2.43% | 7.88 | 8.21 | 121772 | 9802.41 | 4.32% |
| 2025-03-21 | 8.35 | 8.22 | -0.01 | -0.12% | 8.17 | 8.43 | 133605 | 11048.45 | 4.74% |
| 2025-03-20 | 8.28 | 8.23 | -0.03 | -0.36% | 8.20 | 8.29 | 96622 | 7960.47 | 3.43% |
| 2025-03-19 | 8.36 | 8.26 | -0.12 | -1.43% | 8.25 | 8.41 | 136831 | 11376.39 | 4.85% |
| 2025-03-18 | 8.52 | 8.38 | -0.22 | -2.56% | 8.30 | 8.60 | 268410 | 22544.93 | 9.52% |
| 2025-03-17 | 8.33 | 8.60 | 0.26 | 3.12% | 8.18 | 9.17 | 466868 | 40613.62 | 16.56% |
| 2025-03-14 | 7.97 | 8.34 | 0.40 | 5.04% | 7.95 | 8.50 | 239797 | 19677.37 | 8.50% |
| 2025-03-13 | 7.88 | 7.94 | 0.04 | 0.51% | 7.81 | 7.97 | 62386 | 4922.60 | 2.21% |
| 2025-03-12 | 7.93 | 7.90 | -0.02 | -0.25% | 7.87 | 7.96 | 43377 | 3425.92 | 1.54% |
| 2025-03-11 | 7.83 | 7.92 | 0.00 | 0.00% | 7.78 | 7.94 | 46515 | 3667.19 | 1.65% |
| 2025-03-10 | 7.84 | 7.92 | 0.12 | 1.54% | 7.84 | 8.04 | 70699 | 5601.33 | 2.51% |
| 2025-03-07 | 7.82 | 7.80 | -0.03 | -0.38% | 7.76 | 7.87 | 48349 | 3779.48 | 1.71% |
| 2025-03-06 | 7.77 | 7.83 | 0.06 | 0.77% | 7.74 | 7.84 | 54400 | 4248.38 | 1.93% |
| 2025-03-05 | 7.80 | 7.77 | -0.06 | -0.77% | 7.68 | 7.83 | 41131 | 3179.55 | 1.46% |
| 2025-03-04 | 7.73 | 7.83 | 0.07 | 0.90% | 7.71 | 7.83 | 34875 | 2720.73 | 1.24% |
| 2025-03-03 | 7.72 | 7.76 | 0.06 | 0.78% | 7.72 | 7.84 | 41479 | 3229.42 | 1.47% |
| 2025-02-28 | 7.86 | 7.70 | -0.19 | -2.41% | 7.68 | 7.90 | 57555 | 4479.07 | 2.04% |
| 2025-02-27 | 7.80 | 7.89 | 0.07 | 0.90% | 7.75 | 7.90 | 66084 | 5164.63 | 2.34% |
| 2025-02-26 | 7.80 | 7.82 | 0.03 | 0.39% | 7.78 | 7.86 | 52414 | 4096.61 | 1.86% |
| 2025-02-25 | 7.90 | 7.79 | -0.11 | -1.39% | 7.79 | 7.90 | 53633 | 4199.12 | 1.90% |
| 2025-02-24 | 7.92 | 7.90 | -0.04 | -0.50% | 7.85 | 7.95 | 64041 | 5059.92 | 2.27% |
| 2025-02-21 | 8.06 | 7.94 | -0.13 | -1.61% | 7.89 | 8.12 | 98922 | 7866.58 | 3.51% |
| 2025-02-20 | 7.94 | 8.07 | 0.16 | 2.02% | 7.90 | 8.35 | 136882 | 11099.68 | 4.85% |
| 2025-02-19 | 7.82 | 7.91 | 0.09 | 1.15% | 7.80 | 7.91 | 59852 | 4710.29 | 2.12% |
| 2025-02-18 | 8.04 | 7.82 | -0.25 | -3.10% | 7.80 | 8.07 | 62843 | 4983.47 | 2.23% |
| 2025-02-17 | 8.03 | 8.07 | 0.13 | 1.64% | 7.99 | 8.17 | 97853 | 7910.25 | 3.47% |
| 2025-02-14 | 7.81 | 7.94 | 0.14 | 1.79% | 7.80 | 7.95 | 66769 | 5281.22 | 2.37% |
| 2025-02-13 | 7.88 | 7.80 | -0.10 | -1.27% | 7.80 | 7.90 | 43812 | 3434.18 | 1.55% |
| 2025-02-12 | 7.90 | 7.90 | 0.01 | 0.13% | 7.82 | 7.94 | 44140 | 3479.14 | 1.57% |
| 2025-02-11 | 7.94 | 7.89 | -0.03 | -0.38% | 7.84 | 7.96 | 45686 | 3601.93 | 1.62% |
| 2025-02-10 | 7.82 | 7.92 | 0.11 | 1.41% | 7.81 | 7.95 | 50216 | 3961.88 | 1.78% |
| 2025-02-07 | 7.71 | 7.81 | 0.11 | 1.43% | 7.68 | 7.85 | 66998 | 5216.62 | 2.38% |
| 2025-02-06 | 7.68 | 7.70 | 0.02 | 0.26% | 7.57 | 7.71 | 49491 | 3787.09 | 1.76% |
| 2025-02-05 | 7.68 | 7.68 | 0.04 | 0.52% | 7.65 | 7.71 | 40277 | 3092.95 | 1.43% |
| 2025-01-27 | 7.60 | 7.64 | 0.08 | 1.06% | 7.60 | 7.73 | 51727 | 3969.48 | 1.83% |
| 2025-01-24 | 7.59 | 7.56 | -0.03 | -0.40% | 7.48 | 7.60 | 43149 | 3251.53 | 1.53% |
| 2025-01-23 | 7.58 | 7.59 | 0.06 | 0.80% | 7.56 | 7.66 | 44803 | 3414.29 | 1.59% |
| 2025-01-22 | 7.56 | 7.53 | -0.08 | -1.05% | 7.49 | 7.63 | 34739 | 2616.58 | 1.23% |
| 2025-01-21 | 7.72 | 7.61 | -0.09 | -1.17% | 7.55 | 7.75 | 39233 | 2988.04 | 1.39% |
| 2025-01-20 | 7.63 | 7.70 | 0.08 | 1.05% | 7.56 | 7.73 | 57559 | 4408.32 | 2.04% |
浙江震元(000705)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。
