| 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 | 6.06 | 6.11 | 0.08 | 1.33% | 6.04 | 6.12 | 57493 | 3500.22 | 0.82% |
| 2026-02-02 | 6.20 | 6.03 | -0.20 | -3.21% | 6.00 | 6.24 | 90716 | 5548.28 | 1.29% |
| 2026-01-30 | 6.18 | 6.23 | 0.02 | 0.32% | 6.17 | 6.27 | 78973 | 4911.12 | 1.13% |
| 2026-01-29 | 6.17 | 6.21 | -0.01 | -0.16% | 6.16 | 6.25 | 98245 | 6101.33 | 1.40% |
| 2026-01-28 | 6.27 | 6.22 | -0.05 | -0.80% | 6.20 | 6.28 | 85267 | 5324.56 | 1.22% |
| 2026-01-27 | 6.19 | 6.27 | 0.07 | 1.13% | 6.15 | 6.27 | 145341 | 9023.33 | 2.07% |
| 2026-01-26 | 6.14 | 6.20 | 0.06 | 0.98% | 6.11 | 6.22 | 114567 | 7074.42 | 1.63% |
| 2026-01-23 | 6.14 | 6.14 | -0.01 | -0.16% | 6.12 | 6.18 | 64927 | 3986.30 | 0.93% |
| 2026-01-22 | 6.08 | 6.15 | 0.07 | 1.15% | 6.07 | 6.15 | 72439 | 4440.00 | 1.03% |
| 2026-01-21 | 6.10 | 6.08 | -0.04 | -0.65% | 6.06 | 6.11 | 52354 | 3185.27 | 0.75% |
| 2026-01-20 | 6.09 | 6.12 | 0.04 | 0.66% | 6.05 | 6.13 | 92198 | 5623.45 | 1.31% |
| 2026-01-19 | 5.96 | 6.08 | 0.09 | 1.50% | 5.96 | 6.08 | 77931 | 4707.97 | 1.11% |
| 2026-01-16 | 6.01 | 5.99 | 0.00 | 0.00% | 5.96 | 6.05 | 72841 | 4379.90 | 1.04% |
| 2026-01-15 | 5.99 | 5.99 | -0.02 | -0.33% | 5.97 | 6.02 | 43898 | 2630.28 | 0.63% |
| 2026-01-14 | 6.00 | 6.01 | -0.01 | -0.17% | 5.96 | 6.04 | 89221 | 5360.46 | 1.27% |
| 2026-01-13 | 5.99 | 6.02 | 0.03 | 0.50% | 5.96 | 6.03 | 83776 | 5027.46 | 1.19% |
| 2026-01-12 | 5.97 | 5.99 | 0.02 | 0.34% | 5.95 | 6.00 | 76572 | 4572.90 | 1.09% |
| 2026-01-09 | 5.97 | 5.97 | -0.01 | -0.17% | 5.93 | 5.99 | 73713 | 4390.04 | 1.05% |
| 2026-01-08 | 5.95 | 5.98 | 0.03 | 0.50% | 5.93 | 6.00 | 56150 | 3351.57 | 0.80% |
| 2026-01-07 | 6.00 | 5.95 | -0.06 | -1.00% | 5.95 | 6.02 | 55133 | 3291.28 | 0.79% |
| 2026-01-06 | 5.93 | 6.01 | 0.07 | 1.18% | 5.93 | 6.01 | 52707 | 3153.85 | 0.75% |
| 2026-01-05 | 5.93 | 5.94 | 0.02 | 0.34% | 5.90 | 5.98 | 63417 | 3765.59 | 0.90% |
| 2025-12-31 | 5.95 | 5.92 | -0.02 | -0.34% | 5.91 | 5.97 | 39336 | 2333.04 | 0.56% |
| 2025-12-30 | 5.98 | 5.94 | -0.04 | -0.67% | 5.90 | 5.99 | 43380 | 2580.18 | 0.62% |
| 2025-12-29 | 6.03 | 5.98 | -0.07 | -1.16% | 5.97 | 6.05 | 49311 | 2959.92 | 0.70% |
| 2025-12-26 | 6.03 | 6.05 | 0.00 | 0.00% | 6.02 | 6.08 | 54282 | 3284.10 | 0.77% |
| 2025-12-25 | 6.01 | 6.05 | 0.06 | 1.00% | 6.00 | 6.06 | 64138 | 3868.39 | 0.91% |
| 2025-12-24 | 5.96 | 5.99 | 0.03 | 0.50% | 5.93 | 6.02 | 51669 | 3094.45 | 0.74% |
| 2025-12-23 | 6.14 | 5.96 | -0.16 | -2.61% | 5.95 | 6.15 | 122309 | 7366.38 | 1.74% |
| 2025-12-22 | 5.93 | 6.12 | 0.18 | 3.03% | 5.93 | 6.20 | 195533 | 11899.54 | 2.79% |
| 2025-12-19 | 5.88 | 5.94 | 0.07 | 1.19% | 5.85 | 5.94 | 39754 | 2348.61 | 0.57% |
| 2025-12-18 | 5.85 | 5.87 | 0.01 | 0.17% | 5.84 | 5.90 | 39178 | 2303.14 | 0.56% |
| 2025-12-17 | 5.87 | 5.86 | -0.03 | -0.51% | 5.78 | 5.88 | 40768 | 2374.65 | 0.58% |
| 2025-12-16 | 5.84 | 5.89 | 0.06 | 1.03% | 5.78 | 5.94 | 63999 | 3751.30 | 0.91% |
| 2025-12-15 | 5.78 | 5.83 | 0.04 | 0.69% | 5.74 | 5.84 | 44921 | 2606.84 | 0.64% |
| 2025-12-12 | 5.84 | 5.79 | -0.03 | -0.52% | 5.78 | 5.85 | 45468 | 2639.47 | 0.65% |
| 2025-12-11 | 5.97 | 5.82 | -0.13 | -2.18% | 5.82 | 5.97 | 66710 | 3916.64 | 0.95% |
| 2025-12-10 | 5.94 | 5.95 | 0.01 | 0.17% | 5.90 | 5.97 | 36051 | 2140.98 | 0.51% |
| 2025-12-09 | 5.96 | 5.94 | -0.03 | -0.50% | 5.92 | 5.98 | 47064 | 2800.72 | 0.67% |
| 2025-12-08 | 6.00 | 5.97 | -0.04 | -0.67% | 5.97 | 6.05 | 52962 | 3173.47 | 0.76% |
| 2025-12-05 | 5.98 | 6.01 | 0.03 | 0.50% | 5.95 | 6.02 | 43662 | 2611.20 | 0.62% |
| 2025-12-04 | 6.03 | 5.98 | -0.07 | -1.16% | 5.96 | 6.04 | 40491 | 2427.87 | 0.58% |
| 2025-12-03 | 6.04 | 6.05 | 0.01 | 0.17% | 6.03 | 6.08 | 51841 | 3136.67 | 0.74% |
| 2025-12-02 | 6.02 | 6.04 | 0.01 | 0.17% | 5.98 | 6.05 | 55124 | 3317.94 | 0.79% |
| 2025-12-01 | 6.02 | 6.03 | 0.00 | 0.00% | 6.00 | 6.04 | 64721 | 3898.59 | 0.92% |
| 2025-11-28 | 6.05 | 6.03 | -0.04 | -0.66% | 5.99 | 6.06 | 51591 | 3102.65 | 0.74% |
| 2025-11-27 | 5.93 | 6.07 | 0.14 | 2.36% | 5.92 | 6.14 | 117207 | 7096.84 | 1.67% |
| 2025-11-26 | 5.97 | 5.93 | -0.05 | -0.84% | 5.91 | 6.02 | 56164 | 3347.99 | 0.80% |
| 2025-11-25 | 5.95 | 5.98 | 0.04 | 0.67% | 5.93 | 6.02 | 45620 | 2731.00 | 0.65% |
| 2025-11-24 | 5.98 | 5.94 | 0.01 | 0.17% | 5.90 | 6.00 | 66021 | 3924.26 | 0.94% |
| 2025-11-21 | 6.13 | 5.93 | -0.21 | -3.42% | 5.93 | 6.15 | 101688 | 6129.09 | 1.45% |
| 2025-11-20 | 6.13 | 6.14 | 0.03 | 0.49% | 6.12 | 6.18 | 56597 | 3478.15 | 0.81% |
| 2025-11-19 | 6.20 | 6.11 | -0.07 | -1.13% | 6.09 | 6.21 | 68452 | 4196.96 | 0.98% |
| 2025-11-18 | 6.28 | 6.18 | -0.09 | -1.44% | 6.17 | 6.28 | 82158 | 5093.88 | 1.17% |
| 2025-11-17 | 6.31 | 6.27 | -0.04 | -0.63% | 6.22 | 6.31 | 104878 | 6571.22 | 1.50% |
| 2025-11-14 | 6.35 | 6.31 | -0.04 | -0.63% | 6.31 | 6.38 | 118330 | 7509.13 | 1.69% |
| 2025-11-13 | 6.31 | 6.35 | 0.03 | 0.47% | 6.28 | 6.36 | 89726 | 5667.01 | 1.28% |
| 2025-11-12 | 6.30 | 6.32 | 0.03 | 0.48% | 6.28 | 6.33 | 86321 | 5447.05 | 1.23% |
| 2025-11-11 | 6.32 | 6.29 | -0.02 | -0.32% | 6.28 | 6.32 | 58342 | 3675.94 | 0.83% |
| 2025-11-10 | 6.27 | 6.31 | 0.01 | 0.16% | 6.25 | 6.32 | 66574 | 4194.24 | 0.95% |
| 2025-11-07 | 6.24 | 6.30 | 0.06 | 0.96% | 6.24 | 6.32 | 86920 | 5466.22 | 1.24% |
| 2025-11-06 | 6.25 | 6.24 | 0.00 | 0.00% | 6.21 | 6.27 | 50851 | 3173.55 | 0.73% |
| 2025-11-05 | 6.18 | 6.24 | 0.06 | 0.97% | 6.14 | 6.27 | 82542 | 5138.65 | 1.18% |
| 2025-11-04 | 6.16 | 6.18 | 0.02 | 0.32% | 6.13 | 6.22 | 74603 | 4607.34 | 1.06% |
| 2025-11-03 | 6.13 | 6.16 | 0.05 | 0.82% | 6.09 | 6.17 | 64737 | 3979.34 | 0.92% |
| 2025-10-31 | 6.09 | 6.11 | 0.04 | 0.66% | 6.07 | 6.12 | 66759 | 4075.44 | 0.95% |
| 2025-10-30 | 6.11 | 6.07 | -0.05 | -0.82% | 6.07 | 6.12 | 65080 | 3964.85 | 0.93% |
| 2025-10-29 | 6.16 | 6.12 | -0.03 | -0.49% | 6.06 | 6.17 | 81254 | 4956.29 | 1.16% |
| 2025-10-28 | 6.18 | 6.15 | -0.05 | -0.81% | 6.14 | 6.22 | 76047 | 4696.80 | 1.08% |
| 2025-10-27 | 6.17 | 6.20 | -0.04 | -0.64% | 6.05 | 6.20 | 150201 | 9245.49 | 2.14% |
| 2025-10-24 | 6.31 | 6.24 | -0.07 | -1.11% | 6.23 | 6.32 | 78352 | 4905.94 | 1.12% |
| 2025-10-23 | 6.26 | 6.31 | 0.03 | 0.48% | 6.24 | 6.33 | 80039 | 5032.10 | 1.14% |
| 2025-10-22 | 6.24 | 6.28 | 0.02 | 0.32% | 6.23 | 6.30 | 78680 | 4937.08 | 1.12% |
| 2025-10-21 | 6.20 | 6.26 | 0.06 | 0.97% | 6.18 | 6.27 | 83093 | 5184.02 | 1.18% |
| 2025-10-20 | 6.16 | 6.20 | 0.07 | 1.14% | 6.13 | 6.20 | 55434 | 3418.31 | 0.79% |
| 2025-10-17 | 6.18 | 6.13 | -0.06 | -0.97% | 6.12 | 6.22 | 60687 | 3747.62 | 0.87% |
| 2025-10-16 | 6.22 | 6.19 | -0.02 | -0.32% | 6.16 | 6.23 | 60321 | 3735.29 | 0.86% |
| 2025-10-15 | 6.20 | 6.21 | 0.00 | 0.00% | 6.19 | 6.24 | 60876 | 3782.34 | 0.87% |
| 2025-10-14 | 6.16 | 6.21 | 0.04 | 0.65% | 6.16 | 6.25 | 97919 | 6084.62 | 1.40% |
| 2025-10-13 | 6.16 | 6.17 | -0.07 | -1.12% | 6.10 | 6.18 | 102081 | 6260.35 | 1.46% |
浙商中拓(000906)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。
