| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 18.10 | 17.94 | -0.20 | -1.10% | 17.88 | 18.35 | 71043 | 12850.49 | 1.54% |
| 2025-03-31 | 17.89 | 18.14 | 0.17 | 0.95% | 17.78 | 18.25 | 66388 | 11981.15 | 1.44% |
| 2025-03-28 | 17.90 | 17.97 | 0.03 | 0.17% | 17.81 | 18.07 | 39296 | 7059.29 | 0.85% |
| 2025-03-27 | 17.86 | 17.94 | -0.01 | -0.06% | 17.84 | 18.14 | 35950 | 6470.88 | 0.78% |
| 2025-03-26 | 17.81 | 17.95 | 0.07 | 0.39% | 17.72 | 18.05 | 48536 | 8677.63 | 1.05% |
| 2025-03-25 | 18.09 | 17.88 | -0.21 | -1.16% | 17.67 | 18.30 | 63019 | 11286.17 | 1.37% |
| 2025-03-24 | 18.01 | 18.09 | 0.08 | 0.44% | 17.96 | 18.45 | 80107 | 14554.43 | 1.74% |
| 2025-03-21 | 18.55 | 18.01 | -0.64 | -3.43% | 17.99 | 18.64 | 58326 | 10641.33 | 1.27% |
| 2025-03-20 | 18.73 | 18.65 | -0.10 | -0.53% | 18.62 | 18.87 | 35247 | 6603.89 | 0.76% |
| 2025-03-19 | 18.83 | 18.75 | -0.11 | -0.58% | 18.59 | 18.91 | 35138 | 6584.40 | 0.76% |
| 2025-03-18 | 19.13 | 18.86 | -0.25 | -1.31% | 18.79 | 19.21 | 73416 | 13913.75 | 1.59% |
| 2025-03-17 | 18.88 | 19.11 | 0.23 | 1.22% | 18.57 | 19.15 | 57833 | 10956.78 | 1.25% |
| 2025-03-14 | 18.22 | 18.88 | 0.50 | 2.72% | 18.22 | 18.99 | 55340 | 10303.66 | 1.20% |
| 2025-03-13 | 18.39 | 18.38 | -0.12 | -0.65% | 18.12 | 18.51 | 32208 | 5889.37 | 0.70% |
| 2025-03-12 | 18.42 | 18.50 | 0.12 | 0.65% | 18.33 | 18.63 | 51042 | 9448.07 | 1.11% |
| 2025-03-11 | 18.11 | 18.38 | 0.19 | 1.04% | 17.91 | 18.38 | 42327 | 7695.16 | 0.92% |
| 2025-03-10 | 18.30 | 18.19 | -0.13 | -0.71% | 18.07 | 18.38 | 40470 | 7358.30 | 0.88% |
| 2025-03-07 | 18.40 | 18.32 | -0.15 | -0.81% | 18.18 | 18.59 | 51321 | 9424.44 | 1.11% |
| 2025-03-06 | 18.50 | 18.47 | 0.12 | 0.65% | 18.39 | 18.75 | 56269 | 10428.61 | 1.22% |
| 2025-03-05 | 18.22 | 18.35 | 0.12 | 0.66% | 18.19 | 18.58 | 45561 | 8380.82 | 0.99% |
| 2025-03-04 | 18.06 | 18.23 | 0.04 | 0.22% | 18.06 | 18.52 | 54540 | 10002.05 | 1.18% |
| 2025-03-03 | 18.10 | 18.19 | 0.14 | 0.78% | 18.01 | 18.48 | 56669 | 10372.09 | 1.23% |
| 2025-02-28 | 18.36 | 18.05 | -0.31 | -1.69% | 17.94 | 18.43 | 60245 | 10940.12 | 1.31% |
| 2025-02-27 | 18.61 | 18.36 | -0.25 | -1.34% | 18.10 | 18.65 | 62484 | 11469.47 | 1.36% |
| 2025-02-26 | 18.70 | 18.61 | -0.06 | -0.32% | 18.43 | 18.94 | 55460 | 10372.52 | 1.20% |
| 2025-02-25 | 18.70 | 18.67 | -0.23 | -1.22% | 18.56 | 18.93 | 45691 | 8550.89 | 0.99% |
| 2025-02-24 | 19.32 | 18.90 | -0.48 | -2.48% | 18.84 | 19.39 | 73303 | 13983.70 | 1.59% |
| 2025-02-21 | 19.41 | 19.38 | -0.02 | -0.10% | 19.22 | 19.60 | 51654 | 10013.74 | 1.12% |
| 2025-02-20 | 19.39 | 19.40 | 0.05 | 0.26% | 19.20 | 19.66 | 52748 | 10221.32 | 1.14% |
| 2025-02-19 | 19.19 | 19.35 | 0.15 | 0.78% | 19.10 | 19.43 | 46333 | 8938.01 | 1.01% |
| 2025-02-18 | 19.35 | 19.20 | -0.22 | -1.13% | 19.05 | 19.65 | 49983 | 9675.53 | 1.08% |
| 2025-02-17 | 19.29 | 19.42 | 0.04 | 0.21% | 19.21 | 19.67 | 57728 | 11209.71 | 1.25% |
| 2025-02-14 | 19.20 | 19.38 | 0.11 | 0.57% | 19.20 | 19.75 | 52446 | 10202.46 | 1.14% |
| 2025-02-13 | 19.83 | 19.27 | -0.55 | -2.77% | 19.21 | 19.83 | 61746 | 12011.95 | 1.34% |
| 2025-02-12 | 19.94 | 19.82 | -0.30 | -1.49% | 19.65 | 20.08 | 66477 | 13189.74 | 1.44% |
| 2025-02-11 | 19.57 | 20.12 | 0.67 | 3.44% | 19.36 | 20.34 | 96580 | 19245.63 | 2.10% |
| 2025-02-10 | 19.71 | 19.45 | -0.19 | -0.97% | 19.04 | 19.74 | 82681 | 16063.62 | 1.79% |
| 2025-02-07 | 19.85 | 19.64 | -0.23 | -1.16% | 19.40 | 19.92 | 87187 | 17157.49 | 1.89% |
| 2025-02-06 | 19.64 | 19.87 | 0.21 | 1.07% | 19.60 | 20.26 | 83013 | 16475.71 | 1.80% |
| 2025-02-05 | 19.88 | 19.66 | -0.26 | -1.31% | 19.55 | 20.11 | 76180 | 15057.37 | 1.65% |
| 2025-01-27 | 19.76 | 19.92 | 0.18 | 0.91% | 19.63 | 20.10 | 74682 | 14857.08 | 1.62% |
| 2025-01-24 | 19.38 | 19.74 | 0.24 | 1.23% | 19.38 | 19.95 | 83617 | 16474.13 | 1.81% |
| 2025-01-23 | 19.61 | 19.50 | -0.21 | -1.07% | 19.37 | 20.09 | 121782 | 23997.05 | 2.64% |
| 2025-01-22 | 19.25 | 19.71 | 0.58 | 3.03% | 19.12 | 20.10 | 184725 | 36283.31 | 4.01% |
| 2025-01-21 | 18.84 | 19.13 | 0.34 | 1.81% | 18.42 | 19.23 | 95497 | 18063.90 | 2.07% |
| 2025-01-20 | 18.82 | 18.79 | 0.10 | 0.54% | 18.70 | 19.33 | 128657 | 24380.12 | 2.79% |
| 2025-01-17 | 17.66 | 18.69 | 0.97 | 5.47% | 17.60 | 18.74 | 139925 | 25675.60 | 3.04% |
| 2025-01-16 | 17.60 | 17.72 | 0.28 | 1.61% | 17.54 | 18.00 | 76601 | 13602.92 | 1.66% |
| 2025-01-15 | 17.35 | 17.44 | -0.15 | -0.85% | 17.33 | 17.86 | 81359 | 14312.06 | 1.76% |
| 2025-01-14 | 16.58 | 17.59 | 1.11 | 6.74% | 16.40 | 17.65 | 126094 | 21702.08 | 2.74% |
| 2025-01-13 | 16.36 | 16.48 | -0.54 | -3.17% | 16.08 | 17.02 | 117747 | 19540.02 | 2.55% |
| 2025-01-10 | 18.30 | 17.02 | -1.37 | -7.45% | 17.02 | 18.31 | 153136 | 27010.40 | 3.32% |
| 2025-01-09 | 18.65 | 18.39 | -0.49 | -2.60% | 18.27 | 18.80 | 131771 | 24356.96 | 2.86% |
| 2025-01-08 | 18.80 | 18.88 | -0.14 | -0.74% | 18.37 | 18.98 | 168088 | 31439.08 | 3.65% |
| 2025-01-07 | 17.86 | 19.02 | 1.04 | 5.78% | 17.73 | 19.11 | 227282 | 42475.36 | 4.93% |
| 2025-01-06 | 18.03 | 17.98 | -0.26 | -1.43% | 17.62 | 18.48 | 153758 | 27683.85 | 3.34% |
| 2025-01-03 | 17.80 | 18.24 | 0.54 | 3.05% | 17.72 | 18.62 | 155065 | 28091.86 | 3.36% |
| 2025-01-02 | 17.95 | 17.70 | -0.31 | -1.72% | 17.51 | 18.33 | 103503 | 18536.86 | 2.25% |
| 2024-12-31 | 18.03 | 18.01 | -0.04 | -0.22% | 17.81 | 18.33 | 104668 | 18894.92 | 2.27% |
| 2024-12-30 | 18.36 | 18.05 | -0.38 | -2.06% | 17.94 | 18.57 | 106465 | 19382.60 | 2.31% |
| 2024-12-27 | 18.15 | 18.43 | 0.28 | 1.54% | 18.02 | 18.78 | 150414 | 27593.20 | 3.26% |
| 2024-12-26 | 18.08 | 18.15 | 0.02 | 0.11% | 17.91 | 18.30 | 102212 | 18479.53 | 2.22% |
| 2024-12-25 | 17.95 | 18.13 | -0.02 | -0.11% | 17.58 | 18.27 | 130608 | 23388.61 | 2.83% |
| 2024-12-24 | 16.90 | 18.15 | 1.33 | 7.91% | 16.83 | 18.43 | 210111 | 37489.73 | 4.56% |
| 2024-12-23 | 17.31 | 16.82 | -0.49 | -2.83% | 16.77 | 17.46 | 68194 | 11636.48 | 1.48% |
| 2024-12-20 | 17.20 | 17.31 | 0.09 | 0.52% | 17.10 | 17.56 | 70618 | 12254.82 | 1.53% |
| 2024-12-19 | 17.11 | 17.22 | -0.06 | -0.35% | 16.94 | 17.30 | 78080 | 13360.78 | 1.69% |
| 2024-12-18 | 17.11 | 17.28 | 0.11 | 0.64% | 17.11 | 17.93 | 137473 | 24116.89 | 2.98% |
| 2024-12-17 | 16.31 | 17.17 | 0.82 | 5.02% | 16.26 | 17.63 | 156003 | 26575.21 | 3.38% |
| 2024-12-16 | 16.75 | 16.35 | -0.40 | -2.39% | 16.26 | 16.81 | 57195 | 9411.74 | 1.24% |
| 2024-12-13 | 17.22 | 16.75 | -0.51 | -2.95% | 16.70 | 17.22 | 65379 | 11030.06 | 1.42% |
| 2024-12-12 | 17.09 | 17.26 | 0.20 | 1.17% | 16.90 | 17.32 | 62297 | 10633.24 | 1.35% |
| 2024-12-11 | 17.08 | 17.06 | -0.02 | -0.12% | 16.95 | 17.20 | 57006 | 9737.52 | 1.24% |
| 2024-12-10 | 17.54 | 17.08 | 0.06 | 0.35% | 17.02 | 17.56 | 77830 | 13462.96 | 1.69% |
| 2024-12-09 | 16.95 | 17.02 | 0.07 | 0.41% | 16.82 | 17.15 | 56064 | 9518.86 | 1.22% |
| 2024-12-06 | 16.73 | 16.95 | 0.17 | 1.01% | 16.47 | 16.98 | 72355 | 12134.99 | 1.57% |
| 2024-12-05 | 16.75 | 16.78 | -0.03 | -0.18% | 16.46 | 17.02 | 70237 | 11715.74 | 1.52% |
| 2024-12-04 | 16.88 | 16.81 | -0.14 | -0.83% | 16.66 | 17.00 | 52294 | 8794.54 | 1.13% |
| 2024-12-03 | 17.20 | 16.95 | -0.11 | -0.64% | 16.81 | 17.21 | 59578 | 10103.49 | 1.29% |
| 2024-12-02 | 16.60 | 17.06 | 0.57 | 3.46% | 16.45 | 17.16 | 91191 | 15379.80 | 1.98% |
钱江摩托(000913)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。
