| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-10 | 9.77 | 9.83 | 0.05 | 0.51% | 9.69 | 9.87 | 110892 | 10870.35 | 3.93% |
| 2025-10-09 | 9.91 | 9.78 | -0.14 | -1.41% | 9.62 | 9.91 | 134588 | 13108.94 | 4.77% |
| 2025-09-30 | 10.00 | 9.92 | -0.09 | -0.90% | 9.83 | 10.06 | 143451 | 14209.70 | 5.09% |
| 2025-09-29 | 10.20 | 10.01 | -0.25 | -2.44% | 9.98 | 10.26 | 185695 | 18675.11 | 6.59% |
| 2025-09-26 | 9.81 | 10.26 | 0.36 | 3.64% | 9.63 | 10.59 | 304519 | 30677.03 | 10.80% |
| 2025-09-25 | 10.14 | 9.90 | -0.29 | -2.85% | 9.78 | 10.18 | 250817 | 24877.50 | 8.90% |
| 2025-09-24 | 10.05 | 10.19 | 0.05 | 0.49% | 9.95 | 10.44 | 335722 | 34287.52 | 11.91% |
| 2025-09-23 | 10.05 | 10.14 | 0.05 | 0.50% | 9.90 | 10.53 | 394024 | 40108.23 | 13.97% |
| 2025-09-22 | 9.68 | 10.09 | 0.45 | 4.67% | 9.68 | 10.42 | 401941 | 40607.93 | 14.26% |
| 2025-09-19 | 9.71 | 9.64 | -0.16 | -1.63% | 9.55 | 9.90 | 259086 | 25065.99 | 9.19% |
| 2025-09-18 | 9.38 | 9.80 | 0.52 | 5.60% | 9.28 | 10.11 | 486794 | 47737.92 | 17.26% |
| 2025-09-17 | 9.40 | 9.28 | -0.13 | -1.38% | 9.27 | 9.42 | 93614 | 8719.51 | 3.32% |
| 2025-09-16 | 9.37 | 9.41 | 0.04 | 0.43% | 9.30 | 9.41 | 65752 | 6152.34 | 2.33% |
| 2025-09-15 | 9.42 | 9.37 | -0.06 | -0.64% | 9.27 | 9.44 | 73374 | 6847.29 | 2.60% |
| 2025-09-12 | 9.55 | 9.43 | -0.10 | -1.05% | 9.40 | 9.56 | 97186 | 9193.92 | 3.45% |
| 2025-09-11 | 9.59 | 9.53 | -0.07 | -0.73% | 9.39 | 9.59 | 114873 | 10878.92 | 4.07% |
| 2025-09-10 | 9.55 | 9.60 | 0.06 | 0.63% | 9.53 | 9.62 | 102138 | 9780.70 | 3.62% |
| 2025-09-09 | 9.58 | 9.54 | -0.02 | -0.21% | 9.48 | 9.62 | 117468 | 11202.83 | 4.17% |
| 2025-09-08 | 9.36 | 9.56 | 0.19 | 2.03% | 9.36 | 9.56 | 161187 | 15301.76 | 5.72% |
| 2025-09-05 | 9.40 | 9.37 | 0.00 | 0.00% | 9.22 | 9.40 | 109726 | 10219.98 | 3.89% |
| 2025-09-04 | 9.33 | 9.37 | 0.09 | 0.97% | 9.20 | 9.46 | 183958 | 17180.03 | 6.52% |
| 2025-09-03 | 9.25 | 9.28 | 0.06 | 0.65% | 9.20 | 9.63 | 207272 | 19515.35 | 7.35% |
| 2025-09-02 | 9.35 | 9.22 | -0.11 | -1.18% | 9.10 | 9.35 | 93411 | 8602.19 | 3.31% |
| 2025-09-01 | 9.30 | 9.33 | 0.08 | 0.86% | 9.25 | 9.39 | 90815 | 8456.34 | 3.22% |
| 2025-08-29 | 9.22 | 9.25 | -0.03 | -0.32% | 9.21 | 9.34 | 88561 | 8206.24 | 3.14% |
| 2025-08-28 | 9.36 | 9.28 | -0.08 | -0.85% | 9.07 | 9.45 | 133766 | 12373.91 | 4.74% |
| 2025-08-27 | 9.55 | 9.36 | -0.22 | -2.30% | 9.31 | 9.58 | 171403 | 16189.76 | 6.08% |
| 2025-08-26 | 9.54 | 9.58 | 0.00 | 0.00% | 9.50 | 9.61 | 117141 | 11210.06 | 4.15% |
| 2025-08-25 | 9.53 | 9.58 | 0.05 | 0.52% | 9.50 | 9.63 | 152262 | 14563.68 | 5.40% |
| 2025-08-22 | 9.58 | 9.53 | -0.04 | -0.42% | 9.44 | 9.62 | 114796 | 10907.88 | 4.07% |
| 2025-08-21 | 9.60 | 9.57 | -0.03 | -0.31% | 9.53 | 9.64 | 111653 | 10695.80 | 3.96% |
| 2025-08-20 | 9.52 | 9.60 | 0.04 | 0.42% | 9.46 | 9.62 | 127154 | 12164.35 | 4.51% |
| 2025-08-19 | 9.41 | 9.56 | 0.16 | 1.70% | 9.41 | 9.58 | 169682 | 16189.27 | 6.02% |
| 2025-08-18 | 9.42 | 9.40 | 0.02 | 0.21% | 9.38 | 9.49 | 133388 | 12571.47 | 4.73% |
| 2025-08-15 | 9.26 | 9.38 | 0.09 | 0.97% | 9.26 | 9.40 | 80835 | 7550.36 | 2.87% |
| 2025-08-14 | 9.44 | 9.29 | -0.15 | -1.59% | 9.29 | 9.46 | 103732 | 9716.10 | 3.68% |
| 2025-08-13 | 9.44 | 9.44 | -0.01 | -0.11% | 9.38 | 9.49 | 100284 | 9450.89 | 3.56% |
| 2025-08-12 | 9.51 | 9.45 | -0.03 | -0.32% | 9.39 | 9.57 | 94476 | 8936.99 | 3.35% |
| 2025-08-11 | 9.43 | 9.48 | 0.05 | 0.53% | 9.38 | 9.51 | 104797 | 9917.28 | 3.72% |
| 2025-08-08 | 9.39 | 9.43 | 0.06 | 0.64% | 9.31 | 9.44 | 97312 | 9142.71 | 3.45% |
| 2025-08-07 | 9.47 | 9.37 | -0.09 | -0.95% | 9.35 | 9.50 | 136837 | 12864.65 | 4.85% |
| 2025-08-06 | 9.55 | 9.46 | -0.10 | -1.05% | 9.45 | 9.62 | 163470 | 15513.77 | 5.80% |
| 2025-08-05 | 9.61 | 9.56 | -0.01 | -0.10% | 9.46 | 9.62 | 147667 | 14085.59 | 5.24% |
| 2025-08-04 | 9.53 | 9.57 | 0.00 | 0.00% | 9.42 | 9.59 | 154033 | 14663.25 | 5.46% |
| 2025-08-01 | 9.41 | 9.57 | 0.16 | 1.70% | 9.41 | 9.68 | 227942 | 21841.99 | 8.08% |
| 2025-07-31 | 9.53 | 9.41 | -0.14 | -1.47% | 9.40 | 9.55 | 200944 | 19033.89 | 7.13% |
| 2025-07-30 | 9.43 | 9.55 | 0.03 | 0.32% | 9.38 | 9.66 | 314328 | 29990.80 | 11.15% |
| 2025-07-29 | 9.48 | 9.52 | 0.19 | 2.04% | 9.25 | 9.60 | 354969 | 33536.59 | 12.59% |
| 2025-07-28 | 9.33 | 9.33 | 0.00 | 0.00% | 9.30 | 9.41 | 161400 | 15077.81 | 5.72% |
| 2025-07-25 | 9.42 | 9.33 | -0.09 | -0.96% | 9.32 | 9.50 | 242821 | 22810.93 | 8.61% |
| 2025-07-24 | 9.39 | 9.42 | 0.13 | 1.40% | 9.35 | 9.47 | 258140 | 24267.61 | 9.16% |
| 2025-07-23 | 9.45 | 9.29 | -0.18 | -1.90% | 9.28 | 9.52 | 385507 | 36087.42 | 13.67% |
| 2025-07-22 | 9.88 | 9.47 | -0.41 | -4.15% | 9.43 | 9.95 | 655798 | 63095.24 | 23.26% |
| 2025-07-21 | 9.62 | 9.88 | -0.50 | -4.82% | 9.54 | 10.15 | 914700 | 89859.69 | 32.44% |
| 2025-07-18 | 11.61 | 10.38 | -0.17 | -1.61% | 10.18 | 11.61 | 1333756 | 149391.58 | 47.30% |
| 2025-07-17 | 10.55 | 10.55 | 0.96 | 10.01% | 10.55 | 10.55 | 83647 | 8824.74 | 2.97% |
| 2025-07-16 | 9.29 | 9.59 | 0.87 | 9.98% | 9.21 | 9.59 | 139668 | 13272.09 | 4.95% |
| 2025-07-15 | 8.85 | 8.72 | -0.12 | -1.36% | 8.62 | 8.89 | 83788 | 7311.31 | 2.97% |
| 2025-07-14 | 8.70 | 8.84 | 0.14 | 1.61% | 8.65 | 8.88 | 82064 | 7200.88 | 2.91% |
| 2025-07-11 | 8.66 | 8.70 | 0.04 | 0.46% | 8.57 | 8.77 | 82805 | 7166.50 | 2.94% |
| 2025-07-10 | 8.54 | 8.66 | 0.10 | 1.17% | 8.54 | 8.67 | 65078 | 5612.63 | 2.31% |
| 2025-07-09 | 8.60 | 8.56 | -0.02 | -0.23% | 8.55 | 8.64 | 57536 | 4941.86 | 2.04% |
| 2025-07-08 | 8.58 | 8.58 | 0.02 | 0.23% | 8.54 | 8.65 | 59934 | 5147.60 | 2.13% |
| 2025-07-07 | 8.56 | 8.56 | 0.00 | 0.00% | 8.54 | 8.64 | 55377 | 4748.01 | 1.96% |
| 2025-07-04 | 8.64 | 8.56 | -0.08 | -0.93% | 8.55 | 8.66 | 59110 | 5076.12 | 2.10% |
| 2025-07-03 | 8.56 | 8.64 | 0.08 | 0.93% | 8.54 | 8.66 | 73159 | 6304.56 | 2.59% |
| 2025-07-02 | 8.51 | 8.56 | 0.03 | 0.35% | 8.48 | 8.60 | 62921 | 5370.78 | 2.23% |
| 2025-07-01 | 8.45 | 8.53 | 0.08 | 0.95% | 8.42 | 8.55 | 75712 | 6426.46 | 2.69% |
| 2025-06-30 | 8.38 | 8.45 | 0.06 | 0.72% | 8.36 | 8.47 | 61492 | 5168.30 | 2.18% |
| 2025-06-27 | 8.33 | 8.39 | 0.09 | 1.08% | 8.30 | 8.41 | 64741 | 5414.37 | 2.30% |
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。
