| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.79 | 15.56 | -0.23 | -1.46% | 15.43 | 16.02 | 107441 | 16828.02 | 2.34% |
| 2026-02-02 | 15.65 | 15.79 | 0.14 | 0.89% | 15.62 | 16.12 | 125827 | 20113.38 | 2.74% |
| 2026-01-30 | 15.60 | 15.65 | -0.01 | -0.06% | 15.48 | 15.83 | 87564 | 13719.94 | 1.91% |
| 2026-01-29 | 15.60 | 15.66 | 0.29 | 1.89% | 15.46 | 15.80 | 117825 | 18454.27 | 2.56% |
| 2026-01-28 | 15.50 | 15.37 | -0.19 | -1.22% | 15.31 | 15.58 | 52217 | 8038.47 | 1.14% |
| 2026-01-27 | 15.61 | 15.56 | -0.16 | -1.02% | 15.37 | 15.75 | 59311 | 9197.11 | 1.29% |
| 2026-01-26 | 15.96 | 15.72 | -0.25 | -1.57% | 15.61 | 15.96 | 75095 | 11805.71 | 1.63% |
| 2026-01-23 | 15.95 | 15.97 | 0.01 | 0.06% | 15.89 | 16.02 | 61112 | 9744.40 | 1.33% |
| 2026-01-22 | 16.05 | 15.96 | -0.07 | -0.44% | 15.83 | 16.09 | 53965 | 8593.28 | 1.17% |
| 2026-01-21 | 16.05 | 16.03 | 0.06 | 0.38% | 15.88 | 16.20 | 56626 | 9096.29 | 1.23% |
| 2026-01-20 | 16.13 | 15.97 | -0.16 | -0.99% | 15.85 | 16.25 | 51189 | 8190.03 | 1.11% |
| 2026-01-19 | 16.11 | 16.13 | 0.02 | 0.12% | 16.08 | 16.30 | 57216 | 9247.52 | 1.25% |
| 2026-01-16 | 16.11 | 16.11 | 0.01 | 0.06% | 16.01 | 16.38 | 79691 | 12918.84 | 1.73% |
| 2026-01-15 | 15.78 | 16.10 | 0.22 | 1.39% | 15.78 | 16.60 | 90027 | 14590.72 | 1.96% |
| 2026-01-14 | 15.95 | 15.88 | 0.01 | 0.06% | 15.74 | 16.14 | 77775 | 12391.54 | 1.69% |
| 2026-01-13 | 15.80 | 15.87 | 0.06 | 0.38% | 15.79 | 16.12 | 84280 | 13417.24 | 1.83% |
| 2026-01-12 | 15.60 | 15.81 | 0.18 | 1.15% | 15.48 | 15.81 | 76147 | 11905.17 | 1.66% |
| 2026-01-09 | 15.57 | 15.63 | 0.07 | 0.45% | 15.47 | 15.76 | 58983 | 9211.77 | 1.28% |
| 2026-01-08 | 15.44 | 15.56 | 0.11 | 0.71% | 15.38 | 15.64 | 41326 | 6409.44 | 0.90% |
| 2026-01-07 | 15.52 | 15.45 | -0.06 | -0.39% | 15.38 | 15.55 | 43933 | 6792.02 | 0.96% |
| 2026-01-06 | 15.42 | 15.51 | 0.09 | 0.58% | 15.38 | 15.67 | 48953 | 7600.98 | 1.07% |
| 2026-01-05 | 15.42 | 15.42 | 0.00 | 0.00% | 15.27 | 15.56 | 63934 | 9856.13 | 1.39% |
| 2025-12-31 | 15.71 | 15.42 | -0.23 | -1.47% | 15.41 | 15.72 | 38908 | 6037.00 | 0.85% |
| 2025-12-30 | 15.45 | 15.65 | -0.08 | -0.51% | 15.45 | 15.80 | 47363 | 7415.35 | 1.03% |
| 2025-12-29 | 15.19 | 15.73 | 0.57 | 3.76% | 15.16 | 15.79 | 103666 | 16206.33 | 2.26% |
| 2025-12-26 | 15.33 | 15.16 | -0.13 | -0.85% | 15.14 | 15.34 | 33602 | 5115.59 | 0.73% |
| 2025-12-25 | 15.13 | 15.29 | 0.18 | 1.19% | 15.05 | 15.38 | 42327 | 6461.94 | 0.92% |
| 2025-12-24 | 15.10 | 15.11 | 0.02 | 0.13% | 15.05 | 15.20 | 30614 | 4628.38 | 0.67% |
| 2025-12-23 | 15.32 | 15.09 | -0.19 | -1.24% | 15.07 | 15.32 | 34839 | 5275.24 | 0.76% |
| 2025-12-22 | 15.38 | 15.28 | -0.10 | -0.65% | 15.25 | 15.42 | 39918 | 6115.24 | 0.87% |
| 2025-12-19 | 15.30 | 15.38 | 0.08 | 0.52% | 15.26 | 15.50 | 31947 | 4921.00 | 0.70% |
| 2025-12-18 | 15.39 | 15.30 | -0.09 | -0.58% | 15.18 | 15.39 | 31831 | 4857.13 | 0.69% |
| 2025-12-17 | 15.09 | 15.39 | 0.30 | 1.99% | 15.01 | 15.47 | 34209 | 5234.92 | 0.74% |
| 2025-12-16 | 15.38 | 15.09 | -0.24 | -1.57% | 15.06 | 15.38 | 30930 | 4689.99 | 0.67% |
| 2025-12-15 | 15.30 | 15.33 | 0.07 | 0.46% | 15.22 | 15.39 | 22584 | 3459.64 | 0.49% |
| 2025-12-12 | 15.43 | 15.26 | -0.12 | -0.78% | 15.22 | 15.47 | 33560 | 5145.32 | 0.73% |
| 2025-12-11 | 15.68 | 15.38 | -0.32 | -2.04% | 15.32 | 15.74 | 31060 | 4812.76 | 0.68% |
| 2025-12-10 | 15.44 | 15.70 | 0.25 | 1.62% | 15.38 | 15.82 | 32642 | 5099.85 | 0.71% |
| 2025-12-09 | 15.72 | 15.45 | -0.33 | -2.09% | 15.42 | 15.77 | 39814 | 6209.21 | 0.87% |
| 2025-12-08 | 15.93 | 15.78 | -0.14 | -0.88% | 15.69 | 15.93 | 31361 | 4950.68 | 0.68% |
| 2025-12-05 | 15.59 | 15.92 | 0.24 | 1.53% | 15.59 | 16.02 | 36410 | 5778.07 | 0.79% |
| 2025-12-04 | 15.83 | 15.68 | -0.15 | -0.95% | 15.66 | 15.88 | 21374 | 3357.98 | 0.47% |
| 2025-12-03 | 16.09 | 15.83 | 0.03 | 0.19% | 15.74 | 16.09 | 31350 | 4976.49 | 0.68% |
| 2025-12-02 | 15.98 | 15.80 | -0.19 | -1.19% | 15.68 | 15.99 | 26995 | 4260.92 | 0.59% |
| 2025-12-01 | 15.63 | 15.99 | 0.33 | 2.11% | 15.60 | 16.08 | 47541 | 7554.47 | 1.03% |
| 2025-11-28 | 15.88 | 15.66 | -0.25 | -1.57% | 15.63 | 15.93 | 44670 | 7018.68 | 0.97% |
| 2025-11-27 | 15.85 | 15.91 | 0.63 | 4.12% | 15.78 | 16.40 | 122915 | 19807.42 | 2.67% |
| 2025-11-26 | 15.30 | 15.28 | -0.01 | -0.07% | 15.23 | 15.38 | 22557 | 3450.81 | 0.49% |
| 2025-11-25 | 15.45 | 15.29 | -0.10 | -0.65% | 15.28 | 15.53 | 29254 | 4496.59 | 0.64% |
| 2025-11-24 | 15.27 | 15.39 | 0.19 | 1.25% | 15.10 | 15.49 | 33625 | 5145.85 | 0.73% |
| 2025-11-21 | 15.49 | 15.20 | -0.24 | -1.55% | 15.20 | 15.58 | 44357 | 6808.63 | 0.97% |
| 2025-11-20 | 15.82 | 15.44 | -0.37 | -2.34% | 15.43 | 15.88 | 37406 | 5825.42 | 0.81% |
| 2025-11-19 | 15.69 | 15.81 | 0.13 | 0.83% | 15.67 | 15.98 | 36634 | 5794.52 | 0.80% |
| 2025-11-18 | 15.80 | 15.68 | -0.20 | -1.26% | 15.60 | 15.88 | 42868 | 6724.90 | 0.93% |
| 2025-11-17 | 16.19 | 15.88 | -0.32 | -1.98% | 15.81 | 16.20 | 50813 | 8092.33 | 1.11% |
| 2025-11-14 | 16.34 | 16.20 | -0.14 | -0.86% | 16.20 | 16.46 | 28285 | 4625.81 | 0.62% |
| 2025-11-13 | 16.42 | 16.34 | -0.08 | -0.49% | 16.29 | 16.46 | 35590 | 5817.20 | 0.77% |
| 2025-11-12 | 16.20 | 16.42 | 0.17 | 1.05% | 16.11 | 16.50 | 51526 | 8411.54 | 1.12% |
| 2025-11-11 | 16.22 | 16.25 | 0.00 | 0.00% | 16.18 | 16.45 | 42898 | 6996.41 | 0.93% |
| 2025-11-10 | 15.83 | 16.25 | 0.35 | 2.20% | 15.83 | 16.34 | 59947 | 9658.64 | 1.30% |
| 2025-11-07 | 16.02 | 15.90 | -0.09 | -0.56% | 15.90 | 16.03 | 30421 | 4850.06 | 0.66% |
| 2025-11-06 | 15.86 | 15.99 | 0.12 | 0.76% | 15.83 | 16.06 | 36248 | 5793.09 | 0.79% |
| 2025-11-05 | 15.79 | 15.87 | 0.00 | 0.00% | 15.70 | 15.93 | 30267 | 4785.81 | 0.66% |
| 2025-11-04 | 15.95 | 15.87 | -0.09 | -0.56% | 15.81 | 16.04 | 36171 | 5748.90 | 0.79% |
| 2025-11-03 | 16.08 | 15.96 | -0.09 | -0.56% | 15.79 | 16.10 | 57695 | 9179.10 | 1.26% |
| 2025-10-31 | 15.83 | 16.05 | 0.19 | 1.20% | 15.83 | 16.07 | 44235 | 7082.28 | 0.96% |
| 2025-10-30 | 15.95 | 15.86 | -0.07 | -0.44% | 15.81 | 16.08 | 56085 | 8948.30 | 1.22% |
| 2025-10-29 | 16.00 | 15.93 | -0.08 | -0.50% | 15.75 | 16.05 | 59935 | 9504.69 | 1.30% |
| 2025-10-28 | 16.12 | 16.01 | -0.17 | -1.05% | 15.94 | 16.23 | 73158 | 11734.03 | 1.59% |
| 2025-10-27 | 16.35 | 16.18 | -0.59 | -3.52% | 16.10 | 16.66 | 134720 | 21922.49 | 2.93% |
| 2025-10-24 | 16.85 | 16.77 | -0.02 | -0.12% | 16.69 | 16.95 | 43060 | 7231.54 | 0.94% |
| 2025-10-23 | 16.49 | 16.79 | 0.28 | 1.70% | 16.39 | 16.83 | 48214 | 7989.22 | 1.05% |
| 2025-10-22 | 16.69 | 16.51 | -0.24 | -1.43% | 16.48 | 16.90 | 47541 | 7901.11 | 1.03% |
| 2025-10-21 | 16.70 | 16.75 | -0.02 | -0.12% | 16.67 | 16.93 | 40482 | 6805.72 | 0.88% |
| 2025-10-20 | 16.76 | 16.77 | 0.21 | 1.27% | 16.58 | 16.86 | 55473 | 9266.70 | 1.21% |
| 2025-10-17 | 17.44 | 16.56 | -0.92 | -5.26% | 16.56 | 17.45 | 119454 | 20208.61 | 2.60% |
| 2025-10-16 | 17.68 | 17.48 | -0.19 | -1.08% | 17.46 | 18.24 | 107248 | 19119.32 | 2.33% |
| 2025-10-15 | 17.54 | 17.67 | 0.17 | 0.97% | 17.39 | 17.80 | 59043 | 10379.76 | 1.28% |
| 2025-10-14 | 17.39 | 17.50 | 0.25 | 1.45% | 17.29 | 17.70 | 82370 | 14406.43 | 1.79% |
| 2025-10-13 | 17.11 | 17.25 | -0.45 | -2.54% | 16.83 | 17.48 | 86601 | 14903.85 | 1.88% |
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。
