| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.52 | 5.65 | 0.13 | 2.36% | 5.49 | 5.66 | 74937 | 4195.16 | 1.07% |
| 2026-03-24 | 5.42 | 5.52 | 0.19 | 3.56% | 5.33 | 5.52 | 79882 | 4336.15 | 1.14% |
| 2026-03-23 | 5.66 | 5.33 | -0.40 | -6.98% | 5.31 | 5.66 | 139266 | 7608.21 | 1.99% |
| 2026-03-20 | 5.88 | 5.73 | -0.14 | -2.39% | 5.71 | 5.91 | 83176 | 4828.08 | 1.19% |
| 2026-03-19 | 5.95 | 5.87 | -0.12 | -2.00% | 5.86 | 5.99 | 72143 | 4260.65 | 1.03% |
| 2026-03-18 | 6.06 | 5.99 | -0.04 | -0.66% | 5.93 | 6.07 | 80211 | 4801.74 | 1.14% |
| 2026-03-17 | 6.09 | 6.03 | -0.03 | -0.50% | 6.02 | 6.15 | 68566 | 4178.04 | 0.98% |
| 2026-03-16 | 6.08 | 6.06 | -0.03 | -0.49% | 6.04 | 6.13 | 67620 | 4108.35 | 0.96% |
| 2026-03-13 | 6.12 | 6.09 | -0.03 | -0.49% | 6.05 | 6.18 | 91831 | 5618.54 | 1.31% |
| 2026-03-12 | 6.12 | 6.12 | -0.02 | -0.33% | 6.11 | 6.18 | 70070 | 4305.18 | 1.00% |
| 2026-03-11 | 6.10 | 6.14 | 0.04 | 0.66% | 6.04 | 6.15 | 66006 | 4018.27 | 0.94% |
| 2026-03-10 | 6.14 | 6.10 | -0.01 | -0.16% | 6.08 | 6.15 | 63975 | 3901.64 | 0.91% |
| 2026-03-09 | 6.12 | 6.11 | -0.04 | -0.65% | 6.08 | 6.22 | 83672 | 5124.62 | 1.19% |
| 2026-03-06 | 5.98 | 6.15 | 0.17 | 2.84% | 5.95 | 6.19 | 95702 | 5833.59 | 1.36% |
| 2026-03-05 | 6.05 | 5.98 | 0.06 | 1.01% | 5.97 | 6.06 | 78290 | 4711.06 | 1.12% |
| 2026-03-04 | 6.11 | 5.92 | -0.23 | -3.74% | 5.91 | 6.11 | 125146 | 7495.26 | 1.78% |
| 2026-03-03 | 6.25 | 6.15 | -0.10 | -1.60% | 6.11 | 6.29 | 115191 | 7155.04 | 1.64% |
| 2026-03-02 | 6.24 | 6.25 | -0.01 | -0.16% | 6.18 | 6.32 | 104467 | 6539.42 | 1.49% |
| 2026-02-27 | 6.23 | 6.26 | 0.03 | 0.48% | 6.20 | 6.27 | 53693 | 3354.51 | 0.77% |
| 2026-02-26 | 6.27 | 6.23 | -0.01 | -0.16% | 6.20 | 6.28 | 58983 | 3675.60 | 0.84% |
| 2026-02-25 | 6.27 | 6.24 | -0.01 | -0.16% | 6.23 | 6.30 | 68798 | 4316.33 | 0.98% |
| 2026-02-24 | 6.18 | 6.25 | 0.12 | 1.96% | 6.18 | 6.27 | 82314 | 5139.67 | 1.17% |
| 2026-02-13 | 6.20 | 6.13 | -0.09 | -1.45% | 6.12 | 6.25 | 49896 | 3085.82 | 0.71% |
| 2026-02-12 | 6.25 | 6.22 | -0.01 | -0.16% | 6.19 | 6.27 | 52080 | 3246.37 | 0.74% |
| 2026-02-11 | 6.22 | 6.23 | 0.00 | 0.00% | 6.20 | 6.25 | 45935 | 2862.13 | 0.66% |
| 2026-02-10 | 6.23 | 6.23 | -0.01 | -0.16% | 6.17 | 6.25 | 49578 | 3087.99 | 0.71% |
| 2026-02-09 | 6.21 | 6.24 | 0.08 | 1.30% | 6.18 | 6.25 | 55885 | 3473.47 | 0.80% |
| 2026-02-06 | 6.18 | 6.16 | -0.05 | -0.81% | 6.15 | 6.24 | 56105 | 3482.89 | 0.80% |
| 2026-02-05 | 6.21 | 6.21 | 0.01 | 0.16% | 6.15 | 6.23 | 53729 | 3330.55 | 0.77% |
| 2026-02-04 | 6.11 | 6.20 | 0.09 | 1.47% | 6.10 | 6.21 | 63064 | 3893.58 | 0.90% |
| 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% |
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。
