| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-29 | 15.08 | 15.00 | -0.17 | -1.12% | 14.94 | 15.30 | 59146 | 8916.62 | 1.29% |
| 2025-04-28 | 15.55 | 15.17 | -0.47 | -3.01% | 15.14 | 16.04 | 72219 | 11138.76 | 1.58% |
| 2025-04-25 | 15.77 | 15.64 | -0.06 | -0.38% | 15.62 | 15.83 | 47299 | 7431.64 | 1.03% |
| 2025-04-24 | 15.87 | 15.70 | -0.16 | -1.01% | 15.58 | 15.96 | 62504 | 9852.89 | 1.37% |
| 2025-04-23 | 15.80 | 15.86 | 0.02 | 0.13% | 15.75 | 16.20 | 127940 | 20386.36 | 2.80% |
| 2025-04-22 | 16.28 | 15.84 | -1.37 | -7.96% | 15.55 | 16.35 | 236413 | 37314.61 | 5.17% |
| 2025-04-21 | 16.44 | 17.21 | 0.77 | 4.68% | 16.22 | 17.25 | 73947 | 12404.43 | 1.62% |
| 2025-04-18 | 16.16 | 16.44 | 0.20 | 1.23% | 16.11 | 16.58 | 32309 | 5282.29 | 0.71% |
| 2025-04-17 | 15.98 | 16.24 | 0.13 | 0.81% | 15.98 | 16.34 | 23467 | 3812.86 | 0.51% |
| 2025-04-16 | 16.56 | 16.11 | -0.45 | -2.72% | 15.94 | 16.56 | 50018 | 8076.29 | 1.09% |
| 2025-04-15 | 16.44 | 16.56 | 0.12 | 0.73% | 16.12 | 16.56 | 48961 | 8031.91 | 1.07% |
| 2025-04-14 | 16.68 | 16.44 | 0.09 | 0.55% | 16.38 | 17.09 | 85872 | 14297.59 | 1.88% |
| 2025-04-11 | 15.93 | 16.35 | 0.21 | 1.30% | 15.93 | 16.57 | 53820 | 8795.78 | 1.17% |
| 2025-04-10 | 16.00 | 16.14 | 0.72 | 4.67% | 16.00 | 16.60 | 78817 | 12835.90 | 1.71% |
| 2025-04-09 | 15.07 | 15.42 | -0.01 | -0.06% | 14.39 | 15.60 | 83929 | 12700.51 | 1.82% |
| 2025-04-08 | 15.44 | 15.43 | -0.01 | -0.06% | 14.86 | 15.60 | 106341 | 16075.75 | 2.31% |
| 2025-04-07 | 16.20 | 15.44 | -1.71 | -9.97% | 15.44 | 16.48 | 81452 | 12714.46 | 1.77% |
| 2025-04-03 | 17.68 | 17.15 | -0.72 | -4.03% | 17.13 | 17.89 | 89979 | 15566.79 | 1.95% |
| 2025-04-02 | 17.91 | 17.87 | -0.07 | -0.39% | 17.80 | 18.00 | 46755 | 8367.23 | 1.01% |
| 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% |
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。
