| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 17.26 | 17.12 | -0.11 | -0.64% | 16.96 | 17.34 | 98758 | 16891.77 | 2.13% |
| 2025-08-22 | 17.40 | 17.23 | -0.18 | -1.03% | 17.13 | 17.45 | 74265 | 12803.31 | 1.60% |
| 2025-08-21 | 17.30 | 17.41 | 0.06 | 0.35% | 17.18 | 17.47 | 85426 | 14823.27 | 1.84% |
| 2025-08-20 | 16.92 | 17.35 | 0.43 | 2.54% | 16.70 | 17.43 | 107427 | 18396.96 | 2.32% |
| 2025-08-19 | 17.06 | 16.92 | -0.12 | -0.70% | 16.85 | 17.17 | 82113 | 13952.67 | 1.77% |
| 2025-08-18 | 17.18 | 17.04 | -0.17 | -0.99% | 16.92 | 17.29 | 91756 | 15639.35 | 1.98% |
| 2025-08-15 | 16.72 | 17.21 | 0.46 | 2.75% | 16.72 | 17.44 | 90915 | 15557.06 | 1.96% |
| 2025-08-14 | 17.27 | 16.75 | -0.51 | -2.95% | 16.72 | 17.35 | 106004 | 17949.36 | 2.29% |
| 2025-08-13 | 17.36 | 17.26 | -0.15 | -0.86% | 17.10 | 17.45 | 89645 | 15440.33 | 1.94% |
| 2025-08-12 | 17.17 | 17.41 | 0.21 | 1.22% | 17.06 | 17.56 | 123070 | 21315.18 | 2.66% |
| 2025-08-11 | 16.73 | 17.20 | 0.51 | 3.06% | 16.66 | 17.45 | 132829 | 22679.67 | 2.87% |
| 2025-08-08 | 16.50 | 16.69 | 0.16 | 0.97% | 16.41 | 16.92 | 88673 | 14805.75 | 1.91% |
| 2025-08-07 | 16.58 | 16.53 | -0.05 | -0.30% | 16.36 | 16.64 | 67324 | 11076.60 | 1.45% |
| 2025-08-06 | 16.51 | 16.58 | 0.07 | 0.42% | 16.41 | 16.65 | 78998 | 13075.50 | 1.71% |
| 2025-08-05 | 16.27 | 16.51 | 0.33 | 2.04% | 16.21 | 16.65 | 98352 | 16178.68 | 2.12% |
| 2025-08-04 | 15.97 | 16.18 | 0.14 | 0.87% | 15.85 | 16.39 | 56157 | 9070.71 | 1.21% |
| 2025-08-01 | 16.11 | 16.04 | -0.07 | -0.43% | 16.00 | 16.45 | 65882 | 10630.77 | 1.42% |
| 2025-07-31 | 16.39 | 16.11 | -0.32 | -1.95% | 16.11 | 16.48 | 93169 | 15172.02 | 2.01% |
| 2025-07-30 | 16.16 | 16.43 | 0.27 | 1.67% | 15.94 | 16.53 | 122400 | 19913.24 | 2.64% |
| 2025-07-29 | 16.16 | 16.16 | 0.00 | 0.00% | 15.94 | 16.28 | 63437 | 10207.29 | 1.37% |
| 2025-07-28 | 16.45 | 16.16 | -0.29 | -1.76% | 16.10 | 16.50 | 85416 | 13864.80 | 1.84% |
| 2025-07-25 | 16.26 | 16.45 | 0.19 | 1.17% | 16.21 | 16.80 | 129742 | 21384.75 | 2.80% |
| 2025-07-24 | 16.04 | 16.26 | 0.15 | 0.93% | 16.02 | 16.28 | 67894 | 10963.53 | 1.47% |
| 2025-07-23 | 16.17 | 16.11 | -0.02 | -0.12% | 16.03 | 16.58 | 79322 | 12866.53 | 1.71% |
| 2025-07-22 | 16.16 | 16.13 | -0.07 | -0.43% | 16.02 | 16.19 | 65929 | 10609.68 | 1.42% |
| 2025-07-21 | 15.97 | 16.20 | 0.19 | 1.19% | 15.96 | 16.25 | 82795 | 13330.29 | 1.79% |
| 2025-07-18 | 16.11 | 16.01 | -0.12 | -0.74% | 15.93 | 16.14 | 83534 | 13357.24 | 1.83% |
| 2025-07-17 | 16.22 | 16.13 | -0.24 | -1.47% | 16.08 | 16.35 | 110099 | 17791.02 | 2.41% |
| 2025-07-16 | 16.70 | 16.37 | -0.29 | -1.74% | 16.27 | 16.91 | 153183 | 25270.61 | 3.35% |
| 2025-07-15 | 16.28 | 16.66 | 0.34 | 2.08% | 16.20 | 16.96 | 192093 | 31962.91 | 4.20% |
| 2025-07-14 | 16.18 | 16.32 | 0.15 | 0.93% | 16.06 | 16.57 | 104446 | 17071.06 | 2.28% |
| 2025-07-11 | 16.05 | 16.17 | 0.08 | 0.50% | 16.05 | 16.45 | 108873 | 17644.66 | 2.38% |
| 2025-07-10 | 15.89 | 16.09 | 0.21 | 1.32% | 15.72 | 16.47 | 127704 | 20598.14 | 2.79% |
| 2025-07-09 | 16.07 | 15.88 | -0.21 | -1.31% | 15.83 | 16.11 | 102350 | 16335.44 | 2.24% |
| 2025-07-08 | 16.03 | 16.09 | -0.04 | -0.25% | 15.88 | 16.12 | 101126 | 16198.86 | 2.21% |
| 2025-07-07 | 16.15 | 16.13 | -0.12 | -0.74% | 15.91 | 16.23 | 145737 | 23350.85 | 3.19% |
| 2025-07-04 | 16.65 | 16.25 | -0.43 | -2.58% | 16.12 | 16.69 | 233732 | 38273.48 | 5.11% |
| 2025-07-03 | 15.23 | 16.68 | 1.52 | 10.03% | 15.17 | 16.68 | 240310 | 38550.63 | 5.25% |
| 2025-07-02 | 15.26 | 15.16 | -0.09 | -0.59% | 15.06 | 15.26 | 48666 | 7366.75 | 1.06% |
| 2025-07-01 | 15.01 | 15.25 | 0.25 | 1.67% | 14.97 | 15.35 | 65145 | 9909.62 | 1.42% |
| 2025-06-30 | 14.93 | 15.00 | 0.08 | 0.54% | 14.87 | 15.02 | 46773 | 7003.45 | 1.02% |
| 2025-06-27 | 14.87 | 14.92 | 0.02 | 0.13% | 14.84 | 15.12 | 59640 | 8949.48 | 1.30% |
| 2025-06-26 | 15.10 | 14.90 | -0.19 | -1.26% | 14.90 | 15.14 | 61825 | 9261.10 | 1.35% |
| 2025-06-25 | 15.03 | 15.09 | 0.07 | 0.47% | 14.81 | 15.10 | 56576 | 8474.41 | 1.24% |
| 2025-06-24 | 14.82 | 15.02 | 0.24 | 1.62% | 14.82 | 15.04 | 68092 | 10196.34 | 1.49% |
| 2025-06-23 | 14.74 | 14.78 | -0.09 | -0.61% | 14.55 | 14.82 | 53645 | 7880.69 | 1.17% |
| 2025-06-20 | 14.99 | 14.87 | -0.12 | -0.80% | 14.83 | 15.08 | 34594 | 5154.44 | 0.76% |
| 2025-06-19 | 15.10 | 14.99 | -0.15 | -0.99% | 14.99 | 15.24 | 54057 | 8147.49 | 1.18% |
| 2025-06-18 | 15.19 | 15.14 | -0.03 | -0.20% | 15.06 | 15.50 | 51243 | 7799.45 | 1.12% |
| 2025-06-17 | 15.36 | 15.17 | -0.03 | -0.20% | 15.08 | 15.39 | 36418 | 5531.97 | 0.80% |
| 2025-06-16 | 15.21 | 15.20 | 0.07 | 0.46% | 15.09 | 15.33 | 58119 | 8841.86 | 1.27% |
| 2025-06-13 | 15.50 | 15.13 | -0.38 | -2.45% | 15.11 | 15.57 | 50456 | 7688.63 | 1.10% |
| 2025-06-12 | 15.50 | 15.51 | -0.07 | -0.45% | 15.32 | 15.56 | 39180 | 6062.17 | 0.86% |
| 2025-06-11 | 15.55 | 15.58 | 0.03 | 0.19% | 15.52 | 15.83 | 45906 | 7177.61 | 1.00% |
| 2025-06-10 | 15.71 | 15.55 | -0.12 | -0.77% | 15.41 | 16.14 | 77427 | 12152.21 | 1.69% |
| 2025-06-09 | 15.79 | 15.67 | -0.13 | -0.82% | 15.63 | 15.89 | 50447 | 7928.45 | 1.10% |
| 2025-06-06 | 16.05 | 15.80 | -0.25 | -1.56% | 15.79 | 16.16 | 80244 | 12781.59 | 1.75% |
| 2025-06-05 | 15.58 | 16.05 | 0.47 | 3.02% | 15.31 | 16.23 | 152514 | 24211.49 | 3.33% |
| 2025-06-04 | 14.80 | 15.58 | 0.81 | 5.48% | 14.71 | 15.90 | 195759 | 30236.72 | 4.28% |
| 2025-06-03 | 14.88 | 14.77 | -0.21 | -1.40% | 14.71 | 14.94 | 52113 | 7709.32 | 1.14% |
| 2025-05-30 | 15.20 | 14.98 | -0.20 | -1.32% | 14.95 | 15.20 | 40277 | 6055.10 | 0.88% |
| 2025-05-29 | 15.14 | 15.18 | 0.12 | 0.80% | 15.10 | 15.37 | 57811 | 8793.97 | 1.26% |
| 2025-05-28 | 15.19 | 15.46 | 0.31 | 2.05% | 15.17 | 15.72 | 84696 | 13100.24 | 1.85% |
| 2025-05-27 | 15.24 | 15.15 | -0.10 | -0.66% | 15.02 | 15.29 | 40407 | 6107.21 | 0.88% |
| 2025-05-26 | 15.61 | 15.25 | -0.31 | -1.99% | 15.09 | 15.62 | 85947 | 13136.50 | 1.88% |
| 2025-05-23 | 15.60 | 15.56 | -0.09 | -0.58% | 15.56 | 15.90 | 54583 | 8582.60 | 1.19% |
| 2025-05-22 | 15.82 | 15.65 | -0.21 | -1.32% | 15.63 | 15.95 | 54062 | 8533.12 | 1.18% |
| 2025-05-21 | 16.05 | 15.86 | -0.22 | -1.37% | 15.84 | 16.05 | 60331 | 9600.48 | 1.32% |
| 2025-05-20 | 16.31 | 16.08 | -0.21 | -1.29% | 15.96 | 16.31 | 83532 | 13425.12 | 1.83% |
| 2025-05-19 | 15.96 | 16.29 | 0.42 | 2.65% | 15.65 | 16.45 | 104635 | 16842.85 | 2.29% |
| 2025-05-16 | 15.76 | 15.87 | 0.11 | 0.70% | 15.69 | 16.00 | 36465 | 5791.12 | 0.80% |
| 2025-05-15 | 15.90 | 15.76 | -0.17 | -1.07% | 15.73 | 15.99 | 43075 | 6813.95 | 0.94% |
| 2025-05-14 | 15.81 | 15.93 | 0.06 | 0.38% | 15.75 | 16.09 | 59200 | 9424.38 | 1.29% |
| 2025-05-13 | 16.20 | 15.87 | -0.17 | -1.06% | 15.82 | 16.20 | 49893 | 7947.45 | 1.09% |
| 2025-05-12 | 15.90 | 16.04 | 0.32 | 2.04% | 15.82 | 16.15 | 59570 | 9522.80 | 1.30% |
| 2025-05-09 | 16.00 | 15.72 | -0.28 | -1.75% | 15.50 | 16.00 | 60974 | 9571.91 | 1.33% |
| 2025-05-08 | 15.65 | 16.00 | 0.34 | 2.17% | 15.61 | 16.25 | 82310 | 13187.89 | 1.80% |
| 2025-05-07 | 15.83 | 15.66 | 0.02 | 0.13% | 15.52 | 16.07 | 56311 | 8864.61 | 1.23% |
| 2025-05-06 | 15.16 | 15.64 | 0.49 | 3.23% | 15.16 | 15.70 | 73894 | 11460.59 | 1.62% |
| 2025-04-30 | 15.05 | 15.15 | 0.15 | 1.00% | 14.97 | 15.25 | 61598 | 9301.43 | 1.35% |
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。
