| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 9.43 | 9.42 | 0.08 | 0.86% | 9.33 | 9.44 | 39388 | 3699.65 | 1.40% |
| 2026-02-02 | 9.44 | 9.34 | -0.10 | -1.06% | 9.34 | 9.56 | 66734 | 6320.01 | 2.37% |
| 2026-01-30 | 9.43 | 9.44 | 0.01 | 0.11% | 9.30 | 9.58 | 83356 | 7863.30 | 2.96% |
| 2026-01-29 | 9.50 | 9.43 | -0.05 | -0.53% | 9.37 | 9.55 | 60734 | 5745.73 | 2.15% |
| 2026-01-28 | 9.62 | 9.48 | -0.13 | -1.35% | 9.46 | 9.64 | 57171 | 5450.42 | 2.03% |
| 2026-01-27 | 9.77 | 9.61 | -0.18 | -1.84% | 9.40 | 9.77 | 88505 | 8452.93 | 3.14% |
| 2026-01-26 | 9.68 | 9.79 | 0.11 | 1.14% | 9.61 | 9.81 | 102434 | 9950.24 | 3.63% |
| 2026-01-23 | 9.76 | 9.68 | 0.11 | 1.15% | 9.60 | 9.76 | 82661 | 7989.01 | 2.93% |
| 2026-01-22 | 9.45 | 9.57 | 0.12 | 1.27% | 9.44 | 9.59 | 69792 | 6646.50 | 2.48% |
| 2026-01-21 | 9.38 | 9.45 | 0.02 | 0.21% | 9.36 | 9.47 | 52010 | 4897.98 | 1.84% |
| 2026-01-20 | 9.41 | 9.43 | 0.03 | 0.32% | 9.34 | 9.46 | 59685 | 5609.07 | 2.12% |
| 2026-01-19 | 9.21 | 9.40 | 0.16 | 1.73% | 9.20 | 9.40 | 57341 | 5344.96 | 2.03% |
| 2026-01-16 | 9.34 | 9.24 | -0.10 | -1.07% | 9.23 | 9.39 | 67669 | 6278.52 | 2.40% |
| 2026-01-15 | 9.40 | 9.34 | -0.13 | -1.37% | 9.28 | 9.46 | 63796 | 5968.39 | 2.26% |
| 2026-01-14 | 9.41 | 9.47 | 0.10 | 1.07% | 9.30 | 9.58 | 107759 | 10166.67 | 3.82% |
| 2026-01-13 | 9.37 | 9.37 | 0.02 | 0.21% | 9.30 | 9.51 | 116664 | 10994.95 | 4.14% |
| 2026-01-12 | 9.28 | 9.35 | 0.11 | 1.19% | 9.24 | 9.36 | 95546 | 8878.93 | 3.39% |
| 2026-01-09 | 9.16 | 9.24 | 0.05 | 0.54% | 9.13 | 9.25 | 75442 | 6936.59 | 2.68% |
| 2026-01-08 | 9.09 | 9.19 | 0.11 | 1.21% | 9.09 | 9.23 | 69755 | 6396.22 | 2.47% |
| 2026-01-07 | 9.15 | 9.08 | -0.08 | -0.87% | 9.07 | 9.17 | 75506 | 6873.61 | 2.68% |
| 2026-01-06 | 9.22 | 9.16 | -0.02 | -0.22% | 9.12 | 9.25 | 76519 | 7019.13 | 2.71% |
| 2026-01-05 | 9.05 | 9.18 | 0.13 | 1.44% | 9.05 | 9.20 | 63815 | 5839.45 | 2.26% |
| 2025-12-31 | 9.08 | 9.05 | 0.00 | 0.00% | 8.99 | 9.12 | 54867 | 4957.59 | 1.95% |
| 2025-12-30 | 9.06 | 9.05 | -0.03 | -0.33% | 8.99 | 9.13 | 66801 | 6053.59 | 2.37% |
| 2025-12-29 | 9.21 | 9.08 | -0.15 | -1.63% | 9.06 | 9.23 | 71228 | 6494.79 | 2.53% |
| 2025-12-26 | 9.33 | 9.23 | -0.11 | -1.18% | 9.21 | 9.36 | 56284 | 5222.62 | 2.00% |
| 2025-12-25 | 9.31 | 9.34 | 0.05 | 0.54% | 9.27 | 9.37 | 46435 | 4332.86 | 1.65% |
| 2025-12-24 | 9.31 | 9.29 | -0.05 | -0.54% | 9.25 | 9.40 | 51574 | 4797.51 | 1.83% |
| 2025-12-23 | 9.41 | 9.34 | -0.09 | -0.95% | 9.30 | 9.48 | 58101 | 5446.03 | 2.06% |
| 2025-12-22 | 9.59 | 9.43 | -0.17 | -1.77% | 9.41 | 9.62 | 76389 | 7229.63 | 2.71% |
| 2025-12-19 | 9.51 | 9.60 | 0.09 | 0.95% | 9.40 | 9.65 | 88057 | 8410.16 | 3.12% |
| 2025-12-18 | 9.15 | 9.51 | 0.33 | 3.59% | 9.14 | 9.53 | 132111 | 12441.79 | 4.69% |
| 2025-12-17 | 9.12 | 9.18 | 0.10 | 1.10% | 9.04 | 9.28 | 63787 | 5827.35 | 2.26% |
| 2025-12-16 | 9.18 | 9.08 | -0.11 | -1.20% | 9.04 | 9.22 | 51654 | 4708.07 | 1.83% |
| 2025-12-15 | 9.12 | 9.19 | 0.03 | 0.33% | 9.09 | 9.27 | 55246 | 5077.89 | 1.96% |
| 2025-12-12 | 9.42 | 9.16 | -0.24 | -2.55% | 9.15 | 9.45 | 117320 | 10841.45 | 4.16% |
| 2025-12-11 | 9.75 | 9.40 | -0.34 | -3.49% | 9.39 | 9.76 | 99688 | 9472.46 | 3.54% |
| 2025-12-10 | 9.71 | 9.74 | 0.04 | 0.41% | 9.60 | 9.86 | 88675 | 8625.57 | 3.14% |
| 2025-12-09 | 9.89 | 9.70 | -0.21 | -2.12% | 9.65 | 9.90 | 87863 | 8558.01 | 3.12% |
| 2025-12-08 | 10.06 | 9.91 | -0.15 | -1.49% | 9.88 | 10.13 | 86412 | 8588.10 | 3.06% |
| 2025-12-05 | 9.95 | 10.06 | 0.09 | 0.90% | 9.80 | 10.07 | 103666 | 10309.89 | 3.68% |
| 2025-12-04 | 9.96 | 9.97 | -0.06 | -0.60% | 9.92 | 10.14 | 123454 | 12351.54 | 4.38% |
| 2025-12-03 | 9.90 | 10.03 | 0.11 | 1.11% | 9.85 | 10.22 | 166656 | 16718.36 | 5.91% |
| 2025-12-02 | 9.69 | 9.92 | 0.19 | 1.95% | 9.65 | 9.97 | 125992 | 12397.91 | 4.47% |
| 2025-12-01 | 9.55 | 9.73 | 0.16 | 1.67% | 9.55 | 9.74 | 86211 | 8343.43 | 3.06% |
| 2025-11-28 | 9.47 | 9.57 | 0.08 | 0.84% | 9.40 | 9.59 | 67279 | 6398.85 | 2.39% |
| 2025-11-27 | 9.59 | 9.49 | -0.10 | -1.04% | 9.43 | 9.62 | 83168 | 7908.65 | 2.95% |
| 2025-11-26 | 9.54 | 9.59 | 0.07 | 0.74% | 9.54 | 9.79 | 101114 | 9778.39 | 3.59% |
| 2025-11-25 | 9.47 | 9.52 | 0.15 | 1.60% | 9.38 | 9.65 | 86288 | 8226.79 | 3.06% |
| 2025-11-24 | 9.47 | 9.37 | 0.06 | 0.64% | 9.35 | 9.69 | 93430 | 8837.43 | 3.31% |
| 2025-11-21 | 9.77 | 9.31 | -0.60 | -6.05% | 9.31 | 9.97 | 169949 | 16229.43 | 6.03% |
| 2025-11-20 | 9.77 | 9.91 | 0.16 | 1.64% | 9.61 | 10.00 | 138885 | 13665.67 | 4.93% |
| 2025-11-19 | 9.97 | 9.75 | -0.24 | -2.40% | 9.73 | 10.00 | 90140 | 8863.59 | 3.20% |
| 2025-11-18 | 10.09 | 9.99 | -0.08 | -0.79% | 9.94 | 10.20 | 104247 | 10448.21 | 3.70% |
| 2025-11-17 | 10.34 | 10.07 | -0.27 | -2.61% | 10.01 | 10.43 | 188345 | 19043.80 | 6.68% |
| 2025-11-14 | 10.10 | 10.34 | 0.23 | 2.27% | 10.05 | 10.54 | 255786 | 26489.51 | 9.07% |
| 2025-11-13 | 10.06 | 10.11 | 0.01 | 0.10% | 9.93 | 10.14 | 123454 | 12411.48 | 4.38% |
| 2025-11-12 | 10.06 | 10.10 | 0.06 | 0.60% | 10.00 | 10.23 | 166536 | 16788.44 | 5.91% |
| 2025-11-11 | 9.82 | 10.04 | 0.22 | 2.24% | 9.78 | 10.07 | 150380 | 15001.20 | 5.33% |
| 2025-11-10 | 9.68 | 9.82 | 0.15 | 1.55% | 9.64 | 9.90 | 95759 | 9384.60 | 3.40% |
| 2025-11-07 | 9.68 | 9.67 | -0.03 | -0.31% | 9.61 | 9.73 | 50543 | 4889.99 | 1.79% |
| 2025-11-06 | 9.84 | 9.70 | -0.10 | -1.02% | 9.64 | 9.85 | 80732 | 7827.29 | 2.86% |
| 2025-11-05 | 9.68 | 9.80 | 0.07 | 0.72% | 9.65 | 9.82 | 68667 | 6721.96 | 2.44% |
| 2025-11-04 | 9.69 | 9.73 | 0.01 | 0.10% | 9.61 | 9.78 | 80150 | 7780.63 | 2.84% |
| 2025-11-03 | 9.63 | 9.72 | 0.15 | 1.57% | 9.56 | 9.73 | 78284 | 7565.06 | 2.78% |
| 2025-10-31 | 9.48 | 9.57 | -0.05 | -0.52% | 9.40 | 9.65 | 86470 | 8265.51 | 3.07% |
| 2025-10-30 | 9.72 | 9.62 | -0.13 | -1.33% | 9.61 | 9.81 | 94812 | 9201.30 | 3.36% |
| 2025-10-29 | 9.80 | 9.75 | -0.09 | -0.91% | 9.71 | 9.85 | 78056 | 7619.58 | 2.77% |
| 2025-10-28 | 9.84 | 9.84 | 0.01 | 0.10% | 9.80 | 9.92 | 83988 | 8273.58 | 2.98% |
| 2025-10-27 | 9.88 | 9.83 | 0.03 | 0.31% | 9.70 | 9.98 | 134220 | 13201.60 | 4.76% |
| 2025-10-24 | 9.81 | 9.80 | -0.02 | -0.20% | 9.72 | 9.85 | 97628 | 9557.38 | 3.46% |
| 2025-10-23 | 9.71 | 9.82 | 0.01 | 0.10% | 9.70 | 9.93 | 109839 | 10767.37 | 3.90% |
| 2025-10-22 | 9.53 | 9.81 | 0.29 | 3.05% | 9.53 | 9.99 | 171705 | 16838.01 | 6.09% |
| 2025-10-21 | 9.44 | 9.52 | 0.09 | 0.95% | 9.38 | 9.53 | 69855 | 6617.88 | 2.48% |
| 2025-10-20 | 9.37 | 9.43 | 0.10 | 1.07% | 9.31 | 9.45 | 67533 | 6335.84 | 2.40% |
| 2025-10-17 | 9.46 | 9.33 | -0.11 | -1.17% | 9.31 | 9.53 | 81517 | 7666.52 | 2.89% |
| 2025-10-16 | 9.55 | 9.44 | -0.12 | -1.26% | 9.41 | 9.59 | 78965 | 7500.39 | 2.80% |
| 2025-10-15 | 9.55 | 9.56 | 0.08 | 0.84% | 9.43 | 9.57 | 68954 | 6562.36 | 2.45% |
| 2025-10-14 | 9.63 | 9.48 | -0.09 | -0.94% | 9.44 | 9.66 | 107733 | 10293.00 | 3.82% |
| 2025-10-13 | 9.48 | 9.57 | -0.26 | -2.64% | 9.31 | 9.62 | 142435 | 13517.98 | 5.05% |
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。
