| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 6.54 | 6.55 | 0.01 | 0.15% | 6.51 | 6.60 | 123760 | 8119.97 | 1.76% |
| 2025-08-15 | 6.49 | 6.54 | 0.03 | 0.46% | 6.48 | 6.55 | 98128 | 6400.60 | 1.40% |
| 2025-08-14 | 6.61 | 6.51 | -0.09 | -1.36% | 6.49 | 6.65 | 112894 | 7435.86 | 1.61% |
| 2025-08-13 | 6.61 | 6.60 | -0.01 | -0.15% | 6.55 | 6.62 | 81968 | 5400.91 | 1.17% |
| 2025-08-12 | 6.62 | 6.61 | 0.00 | 0.00% | 6.57 | 6.65 | 77942 | 5146.14 | 1.11% |
| 2025-08-11 | 6.52 | 6.61 | 0.07 | 1.07% | 6.51 | 6.62 | 88309 | 5802.83 | 1.26% |
| 2025-08-08 | 6.50 | 6.54 | 0.02 | 0.31% | 6.47 | 6.55 | 67816 | 4415.85 | 0.97% |
| 2025-08-07 | 6.53 | 6.52 | 0.01 | 0.15% | 6.48 | 6.55 | 99669 | 6491.32 | 1.42% |
| 2025-08-06 | 6.53 | 6.51 | -0.01 | -0.15% | 6.48 | 6.56 | 79426 | 5163.75 | 1.13% |
| 2025-08-05 | 6.51 | 6.52 | 0.02 | 0.31% | 6.50 | 6.56 | 69993 | 4572.53 | 1.00% |
| 2025-08-04 | 6.48 | 6.50 | 0.02 | 0.31% | 6.42 | 6.52 | 68787 | 4454.63 | 0.98% |
| 2025-08-01 | 6.43 | 6.48 | 0.08 | 1.25% | 6.41 | 6.55 | 128078 | 8316.84 | 1.83% |
| 2025-07-31 | 6.54 | 6.40 | -0.17 | -2.59% | 6.37 | 6.56 | 129890 | 8368.63 | 1.85% |
| 2025-07-30 | 6.58 | 6.57 | -0.01 | -0.15% | 6.52 | 6.62 | 87756 | 5779.51 | 1.25% |
| 2025-07-29 | 6.65 | 6.58 | -0.05 | -0.75% | 6.50 | 6.65 | 92935 | 6088.63 | 1.33% |
| 2025-07-28 | 6.66 | 6.63 | -0.04 | -0.60% | 6.59 | 6.70 | 104976 | 6948.72 | 1.50% |
| 2025-07-25 | 6.76 | 6.67 | -0.08 | -1.19% | 6.65 | 6.77 | 84647 | 5670.38 | 1.21% |
| 2025-07-24 | 6.65 | 6.75 | 0.09 | 1.35% | 6.63 | 6.76 | 112335 | 7559.79 | 1.60% |
| 2025-07-23 | 6.67 | 6.66 | -0.01 | -0.15% | 6.66 | 6.79 | 123846 | 8316.65 | 1.77% |
| 2025-07-22 | 6.63 | 6.67 | 0.01 | 0.15% | 6.58 | 6.71 | 144856 | 9629.93 | 2.07% |
| 2025-07-21 | 6.56 | 6.66 | 0.12 | 1.83% | 6.53 | 6.67 | 136845 | 9077.17 | 1.95% |
| 2025-07-18 | 6.52 | 6.54 | 0.04 | 0.62% | 6.47 | 6.60 | 98362 | 6418.59 | 1.40% |
| 2025-07-17 | 6.51 | 6.50 | 0.00 | 0.00% | 6.47 | 6.54 | 78667 | 5113.74 | 1.12% |
| 2025-07-16 | 6.53 | 6.50 | -0.03 | -0.46% | 6.47 | 6.54 | 81026 | 5270.50 | 1.16% |
| 2025-07-15 | 6.61 | 6.53 | -0.11 | -1.66% | 6.49 | 6.68 | 92842 | 6069.57 | 1.32% |
| 2025-07-14 | 6.65 | 6.64 | 0.06 | 0.91% | 6.62 | 6.76 | 121203 | 8083.90 | 1.73% |
| 2025-07-11 | 6.58 | 6.58 | -0.01 | -0.15% | 6.53 | 6.65 | 95612 | 6292.34 | 1.36% |
| 2025-07-10 | 6.49 | 6.59 | 0.10 | 1.54% | 6.47 | 6.59 | 119665 | 7831.35 | 1.71% |
| 2025-07-09 | 6.51 | 6.49 | -0.01 | -0.15% | 6.48 | 6.58 | 78138 | 5097.52 | 1.11% |
| 2025-07-08 | 6.44 | 6.50 | 0.05 | 0.78% | 6.44 | 6.53 | 81589 | 5295.00 | 1.16% |
| 2025-07-07 | 6.38 | 6.45 | 0.05 | 0.78% | 6.38 | 6.45 | 79679 | 5116.73 | 1.14% |
| 2025-07-04 | 6.44 | 6.40 | -0.05 | -0.78% | 6.39 | 6.47 | 81779 | 5251.28 | 1.17% |
| 2025-07-03 | 6.46 | 6.45 | -0.02 | -0.31% | 6.41 | 6.50 | 106810 | 6885.65 | 1.52% |
| 2025-07-02 | 6.42 | 6.47 | 0.08 | 1.25% | 6.38 | 6.53 | 130577 | 8422.95 | 1.86% |
| 2025-07-01 | 6.35 | 6.39 | 0.02 | 0.31% | 6.31 | 6.39 | 66164 | 4204.41 | 0.94% |
| 2025-06-30 | 6.35 | 6.37 | 0.01 | 0.16% | 6.33 | 6.39 | 67701 | 4307.73 | 0.97% |
| 2025-06-27 | 6.30 | 6.36 | 0.07 | 1.11% | 6.30 | 6.38 | 97530 | 6193.04 | 1.39% |
| 2025-06-26 | 6.39 | 6.29 | -0.09 | -1.41% | 6.28 | 6.39 | 106599 | 6744.00 | 1.52% |
| 2025-06-25 | 6.33 | 6.38 | 0.06 | 0.95% | 6.30 | 6.40 | 86953 | 5528.88 | 1.24% |
| 2025-06-24 | 6.22 | 6.32 | 0.11 | 1.77% | 6.19 | 6.32 | 77724 | 4883.65 | 1.11% |
| 2025-06-23 | 6.09 | 6.21 | 0.09 | 1.47% | 6.09 | 6.27 | 52759 | 3267.70 | 0.75% |
| 2025-06-20 | 6.07 | 6.12 | 0.05 | 0.82% | 6.06 | 6.18 | 53193 | 3256.78 | 0.76% |
| 2025-06-19 | 6.18 | 6.07 | -0.11 | -1.78% | 6.04 | 6.20 | 50467 | 3077.26 | 0.72% |
| 2025-06-18 | 6.25 | 6.18 | -0.08 | -1.28% | 6.14 | 6.26 | 55151 | 3407.62 | 0.79% |
| 2025-06-17 | 6.26 | 6.26 | 0.00 | 0.00% | 6.23 | 6.28 | 36852 | 2302.55 | 0.53% |
| 2025-06-16 | 6.28 | 6.26 | -0.02 | -0.32% | 6.24 | 6.32 | 64351 | 4037.84 | 0.92% |
| 2025-06-13 | 6.35 | 6.28 | -0.09 | -1.41% | 6.26 | 6.37 | 61783 | 3894.48 | 0.88% |
| 2025-06-12 | 6.41 | 6.37 | -0.04 | -0.62% | 6.34 | 6.41 | 55875 | 3556.97 | 0.80% |
| 2025-06-11 | 6.35 | 6.41 | 0.07 | 1.10% | 6.33 | 6.43 | 61649 | 3944.44 | 0.88% |
| 2025-06-10 | 6.42 | 6.34 | -0.08 | -1.25% | 6.29 | 6.42 | 74764 | 4744.62 | 1.07% |
| 2025-06-09 | 6.40 | 6.42 | 0.07 | 1.10% | 6.34 | 6.46 | 61830 | 3959.00 | 0.88% |
| 2025-06-06 | 6.29 | 6.35 | 0.07 | 1.11% | 6.28 | 6.39 | 56898 | 3605.79 | 0.81% |
| 2025-06-05 | 6.40 | 6.28 | -0.10 | -1.57% | 6.28 | 6.40 | 86156 | 5452.35 | 1.23% |
| 2025-06-04 | 6.49 | 6.58 | 0.08 | 1.23% | 6.48 | 6.60 | 76084 | 4978.96 | 1.09% |
| 2025-06-03 | 6.51 | 6.50 | -0.03 | -0.46% | 6.44 | 6.53 | 63928 | 4141.84 | 0.91% |
| 2025-05-30 | 6.54 | 6.53 | -0.01 | -0.15% | 6.49 | 6.56 | 58809 | 3834.10 | 0.84% |
| 2025-05-29 | 6.46 | 6.54 | 0.06 | 0.93% | 6.44 | 6.54 | 58564 | 3813.63 | 0.84% |
| 2025-05-28 | 6.43 | 6.48 | 0.08 | 1.25% | 6.42 | 6.53 | 59266 | 3837.32 | 0.85% |
| 2025-05-27 | 6.40 | 6.40 | -0.01 | -0.16% | 6.35 | 6.42 | 47238 | 3020.31 | 0.67% |
| 2025-05-26 | 6.38 | 6.41 | 0.02 | 0.31% | 6.34 | 6.42 | 62580 | 3996.21 | 0.89% |
| 2025-05-23 | 6.50 | 6.39 | -0.15 | -2.29% | 6.38 | 6.54 | 105608 | 6820.34 | 1.51% |
| 2025-05-22 | 6.46 | 6.54 | 0.06 | 0.93% | 6.45 | 6.58 | 97404 | 6361.47 | 1.39% |
| 2025-05-21 | 6.46 | 6.48 | 0.03 | 0.47% | 6.43 | 6.52 | 78392 | 5073.71 | 1.12% |
| 2025-05-20 | 6.51 | 6.45 | -0.07 | -1.07% | 6.42 | 6.53 | 99494 | 6415.61 | 1.42% |
| 2025-05-19 | 6.48 | 6.52 | -0.01 | -0.15% | 6.45 | 6.56 | 110046 | 7154.34 | 1.57% |
| 2025-05-16 | 6.53 | 6.53 | -0.04 | -0.61% | 6.50 | 6.59 | 85760 | 5615.89 | 1.22% |
| 2025-05-15 | 6.66 | 6.57 | -0.03 | -0.45% | 6.54 | 6.72 | 153561 | 10167.64 | 2.19% |
| 2025-05-14 | 6.46 | 6.60 | 0.12 | 1.85% | 6.44 | 6.60 | 170776 | 11185.75 | 2.44% |
| 2025-05-13 | 6.44 | 6.48 | 0.09 | 1.41% | 6.41 | 6.54 | 135291 | 8754.27 | 1.93% |
| 2025-05-12 | 6.39 | 6.39 | -0.02 | -0.31% | 6.35 | 6.45 | 81074 | 5181.25 | 1.16% |
| 2025-05-09 | 6.40 | 6.41 | 0.00 | 0.00% | 6.33 | 6.42 | 74482 | 4755.99 | 1.06% |
| 2025-05-08 | 6.38 | 6.41 | -0.03 | -0.47% | 6.34 | 6.42 | 83509 | 5338.96 | 1.19% |
| 2025-05-07 | 6.31 | 6.44 | 0.16 | 2.55% | 6.28 | 6.44 | 180678 | 11527.77 | 2.58% |
| 2025-05-06 | 6.22 | 6.28 | 0.09 | 1.45% | 6.19 | 6.28 | 81321 | 5065.32 | 1.16% |
| 2025-04-30 | 6.25 | 6.19 | -0.06 | -0.96% | 6.17 | 6.27 | 75638 | 4701.33 | 1.08% |
| 2025-04-29 | 6.19 | 6.25 | 0.02 | 0.32% | 6.18 | 6.32 | 81029 | 5080.16 | 1.16% |
| 2025-04-28 | 6.29 | 6.23 | -0.06 | -0.95% | 6.17 | 6.29 | 85898 | 5341.02 | 1.23% |
| 2025-04-25 | 6.16 | 6.29 | 0.12 | 1.94% | 6.15 | 6.29 | 151668 | 9455.84 | 2.17% |
| 2025-04-24 | 6.15 | 6.17 | 0.09 | 1.48% | 6.11 | 6.25 | 157139 | 9731.80 | 2.24% |
| 2025-04-23 | 6.11 | 6.08 | -0.05 | -0.82% | 6.05 | 6.15 | 86235 | 5244.98 | 1.23% |
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。
