| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-31 | 6.17 | 6.06 | -0.11 | -1.78% | 6.04 | 6.21 | 81693 | 4985.57 | 1.16% |
| 2025-03-28 | 6.28 | 6.17 | -0.13 | -2.06% | 6.15 | 6.32 | 86264 | 5351.91 | 1.23% |
| 2025-03-27 | 6.31 | 6.30 | -0.04 | -0.63% | 6.24 | 6.34 | 73122 | 4600.16 | 1.04% |
| 2025-03-26 | 6.25 | 6.34 | 0.07 | 1.12% | 6.23 | 6.34 | 92620 | 5837.11 | 1.32% |
| 2025-03-25 | 6.23 | 6.27 | 0.05 | 0.80% | 6.18 | 6.30 | 80145 | 5010.22 | 1.14% |
| 2025-03-24 | 6.27 | 6.22 | -0.03 | -0.48% | 6.10 | 6.27 | 95477 | 5906.09 | 1.36% |
| 2025-03-21 | 6.30 | 6.25 | -0.06 | -0.95% | 6.22 | 6.36 | 88265 | 5552.90 | 1.26% |
| 2025-03-20 | 6.34 | 6.31 | -0.02 | -0.32% | 6.29 | 6.37 | 80188 | 5076.24 | 1.14% |
| 2025-03-19 | 6.35 | 6.33 | -0.04 | -0.63% | 6.32 | 6.38 | 67631 | 4291.95 | 0.96% |
| 2025-03-18 | 6.37 | 6.37 | 0.02 | 0.31% | 6.31 | 6.42 | 91471 | 5808.76 | 1.30% |
| 2025-03-17 | 6.30 | 6.35 | 0.05 | 0.79% | 6.28 | 6.37 | 110862 | 7026.63 | 1.58% |
| 2025-03-14 | 6.23 | 6.30 | 0.07 | 1.12% | 6.19 | 6.32 | 134475 | 8433.57 | 1.92% |
| 2025-03-13 | 6.23 | 6.23 | -0.01 | -0.16% | 6.15 | 6.25 | 94213 | 5827.62 | 1.34% |
| 2025-03-12 | 6.30 | 6.24 | -0.03 | -0.48% | 6.23 | 6.31 | 88882 | 5556.84 | 1.27% |
| 2025-03-11 | 6.21 | 6.27 | 0.00 | 0.00% | 6.17 | 6.28 | 86316 | 5372.30 | 1.23% |
| 2025-03-10 | 6.27 | 6.27 | 0.00 | 0.00% | 6.19 | 6.29 | 133628 | 8339.90 | 1.90% |
| 2025-03-07 | 6.39 | 6.27 | -0.15 | -2.34% | 6.23 | 6.43 | 232595 | 14743.63 | 3.31% |
| 2025-03-06 | 6.09 | 6.42 | 0.39 | 6.47% | 6.07 | 6.63 | 385136 | 24920.51 | 5.49% |
| 2025-03-05 | 6.08 | 6.03 | -0.04 | -0.66% | 5.98 | 6.08 | 80226 | 4822.03 | 1.14% |
| 2025-03-04 | 6.06 | 6.07 | -0.06 | -0.98% | 6.03 | 6.12 | 94762 | 5754.24 | 1.35% |
| 2025-03-03 | 6.07 | 6.13 | 0.05 | 0.82% | 6.07 | 6.28 | 125157 | 7720.84 | 1.78% |
| 2025-02-28 | 6.18 | 6.08 | -0.11 | -1.78% | 6.06 | 6.19 | 74325 | 4556.83 | 1.06% |
| 2025-02-27 | 6.23 | 6.19 | -0.02 | -0.32% | 6.10 | 6.24 | 79268 | 4882.42 | 1.13% |
| 2025-02-26 | 6.16 | 6.21 | 0.07 | 1.14% | 6.15 | 6.25 | 81000 | 5018.82 | 1.15% |
| 2025-02-25 | 6.18 | 6.14 | -0.05 | -0.81% | 6.12 | 6.18 | 64942 | 3990.26 | 0.93% |
| 2025-02-24 | 6.18 | 6.19 | -0.01 | -0.16% | 6.16 | 6.26 | 71507 | 4439.67 | 1.02% |
| 2025-02-21 | 6.20 | 6.20 | 0.02 | 0.32% | 6.12 | 6.33 | 115836 | 7179.92 | 1.65% |
| 2025-02-20 | 6.24 | 6.18 | -0.03 | -0.48% | 6.14 | 6.24 | 71615 | 4419.83 | 1.02% |
| 2025-02-19 | 6.21 | 6.21 | 0.00 | 0.00% | 6.15 | 6.24 | 94785 | 5867.60 | 1.35% |
| 2025-02-18 | 6.35 | 6.21 | -0.14 | -2.20% | 6.20 | 6.37 | 103349 | 6479.10 | 1.47% |
| 2025-02-17 | 6.20 | 6.35 | 0.13 | 2.09% | 6.17 | 6.36 | 144588 | 9080.93 | 2.06% |
| 2025-02-14 | 6.23 | 6.22 | -0.02 | -0.32% | 6.17 | 6.26 | 93130 | 5788.53 | 1.33% |
| 2025-02-13 | 6.29 | 6.24 | -0.09 | -1.42% | 6.24 | 6.38 | 129669 | 8168.22 | 1.85% |
| 2025-02-12 | 6.11 | 6.33 | 0.21 | 3.43% | 6.08 | 6.38 | 259292 | 16194.80 | 3.69% |
| 2025-02-11 | 6.16 | 6.12 | -0.05 | -0.81% | 6.06 | 6.19 | 83980 | 5131.13 | 1.20% |
| 2025-02-10 | 6.13 | 6.17 | 0.05 | 0.82% | 6.11 | 6.18 | 132096 | 8118.27 | 1.88% |
| 2025-02-07 | 5.93 | 6.12 | 0.21 | 3.55% | 5.90 | 6.15 | 160253 | 9694.69 | 2.28% |
| 2025-02-06 | 5.90 | 5.91 | 0.04 | 0.68% | 5.79 | 5.92 | 94244 | 5534.16 | 1.34% |
| 2025-02-05 | 5.99 | 5.87 | -0.12 | -2.00% | 5.86 | 6.05 | 91575 | 5401.09 | 1.30% |
| 2025-01-27 | 5.96 | 5.99 | 0.04 | 0.67% | 5.96 | 6.17 | 113320 | 6878.42 | 1.61% |
| 2025-01-24 | 5.97 | 5.95 | -0.14 | -2.30% | 5.85 | 5.98 | 150374 | 8898.28 | 2.14% |
| 2025-01-23 | 6.12 | 6.09 | 0.01 | 0.16% | 6.08 | 6.20 | 76247 | 4690.53 | 1.09% |
| 2025-01-22 | 6.11 | 6.08 | -0.03 | -0.49% | 6.05 | 6.13 | 41999 | 2553.10 | 0.60% |
| 2025-01-21 | 6.18 | 6.11 | -0.05 | -0.81% | 6.06 | 6.20 | 60881 | 3717.98 | 0.87% |
| 2025-01-20 | 6.20 | 6.16 | 0.02 | 0.33% | 6.12 | 6.21 | 54183 | 3347.44 | 0.77% |
| 2025-01-17 | 6.10 | 6.14 | -0.03 | -0.49% | 6.08 | 6.18 | 53361 | 3273.29 | 0.76% |
| 2025-01-16 | 6.13 | 6.17 | 0.06 | 0.98% | 6.10 | 6.23 | 85428 | 5265.08 | 1.22% |
| 2025-01-15 | 6.11 | 6.11 | 0.00 | 0.00% | 6.08 | 6.15 | 63865 | 3901.17 | 0.91% |
| 2025-01-14 | 5.92 | 6.11 | 0.20 | 3.38% | 5.92 | 6.12 | 94676 | 5729.05 | 1.35% |
| 2025-01-13 | 5.79 | 5.91 | 0.04 | 0.68% | 5.76 | 5.92 | 59604 | 3489.79 | 0.85% |
| 2025-01-10 | 6.05 | 5.87 | -0.15 | -2.49% | 5.86 | 6.06 | 69787 | 4158.72 | 0.99% |
| 2025-01-09 | 6.01 | 6.02 | -0.04 | -0.66% | 5.99 | 6.06 | 56284 | 3391.28 | 0.80% |
| 2025-01-08 | 6.13 | 6.06 | -0.09 | -1.46% | 5.90 | 6.13 | 109810 | 6613.38 | 1.56% |
| 2025-01-07 | 6.09 | 6.15 | 0.03 | 0.49% | 6.04 | 6.15 | 73412 | 4473.77 | 1.05% |
| 2025-01-06 | 6.05 | 6.12 | 0.02 | 0.33% | 5.96 | 6.16 | 103582 | 6291.09 | 1.48% |
| 2025-01-03 | 6.35 | 6.10 | -0.23 | -3.63% | 6.10 | 6.37 | 140821 | 8770.42 | 2.01% |
| 2025-01-02 | 6.61 | 6.33 | -0.27 | -4.09% | 6.28 | 6.65 | 176428 | 11398.43 | 2.51% |
| 2024-12-31 | 6.84 | 6.60 | -0.26 | -3.79% | 6.59 | 6.86 | 123237 | 8263.58 | 1.76% |
| 2024-12-30 | 6.81 | 6.86 | 0.04 | 0.59% | 6.78 | 6.95 | 107941 | 7424.09 | 1.54% |
| 2024-12-27 | 6.74 | 6.82 | 0.06 | 0.89% | 6.71 | 6.88 | 104565 | 7112.30 | 1.49% |
| 2024-12-26 | 6.82 | 6.76 | -0.08 | -1.17% | 6.74 | 6.87 | 130531 | 8861.64 | 1.86% |
| 2024-12-25 | 7.01 | 6.84 | -0.23 | -3.25% | 6.78 | 7.03 | 161119 | 11072.79 | 2.30% |
| 2024-12-24 | 6.91 | 7.07 | 0.05 | 0.71% | 6.89 | 7.21 | 224262 | 15808.34 | 3.19% |
| 2024-12-23 | 6.75 | 7.02 | 0.27 | 4.00% | 6.70 | 7.15 | 305058 | 21078.21 | 4.35% |
| 2024-12-20 | 6.77 | 6.75 | -0.02 | -0.30% | 6.72 | 6.81 | 106682 | 7202.88 | 1.52% |
| 2024-12-19 | 6.66 | 6.77 | -0.03 | -0.44% | 6.62 | 6.79 | 115548 | 7753.10 | 1.65% |
| 2024-12-18 | 6.84 | 6.80 | -0.01 | -0.15% | 6.73 | 6.89 | 140781 | 9587.86 | 2.01% |
| 2024-12-17 | 7.00 | 6.81 | -0.20 | -2.85% | 6.76 | 7.03 | 194871 | 13372.21 | 2.78% |
| 2024-12-16 | 7.10 | 7.01 | -0.11 | -1.54% | 6.96 | 7.15 | 220566 | 15549.80 | 3.14% |
| 2024-12-13 | 7.44 | 7.12 | -0.33 | -4.43% | 7.08 | 7.44 | 379707 | 27319.73 | 5.41% |
| 2024-12-12 | 7.53 | 7.45 | -0.07 | -0.93% | 7.37 | 7.59 | 225164 | 16766.58 | 3.21% |
| 2024-12-11 | 7.45 | 7.52 | 0.00 | 0.00% | 7.42 | 7.59 | 196044 | 14698.71 | 2.79% |
| 2024-12-10 | 7.89 | 7.52 | -0.20 | -2.59% | 7.50 | 7.90 | 360533 | 27575.45 | 5.14% |
| 2024-12-09 | 7.45 | 7.72 | 0.28 | 3.76% | 7.45 | 7.76 | 359118 | 27374.16 | 5.12% |
| 2024-12-06 | 7.42 | 7.44 | -0.05 | -0.67% | 7.26 | 7.55 | 269887 | 20010.45 | 3.84% |
| 2024-12-05 | 7.45 | 7.49 | 0.00 | 0.00% | 7.37 | 7.54 | 244931 | 18222.07 | 3.49% |
| 2024-12-04 | 7.69 | 7.49 | -0.41 | -5.19% | 7.40 | 7.80 | 378959 | 28666.81 | 5.40% |
| 2024-12-03 | 7.51 | 7.90 | 0.30 | 3.95% | 7.37 | 8.18 | 556742 | 43389.18 | 7.93% |
| 2024-12-02 | 7.66 | 7.60 | -0.23 | -2.94% | 7.48 | 7.70 | 516613 | 39068.68 | 7.36% |
| 2024-11-29 | 7.40 | 7.83 | 0.17 | 2.22% | 7.40 | 8.09 | 681159 | 52621.88 | 9.70% |
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。
