| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 48.09 | 48.24 | 0.13 | 0.27% | 47.84 | 49.31 | 2417 | 1173.06 | 0.23% |
| 2026-03-25 | 46.66 | 48.11 | 0.65 | 1.37% | 46.60 | 48.12 | 3232 | 1538.74 | 0.31% |
| 2026-03-24 | 46.88 | 47.46 | 1.49 | 3.24% | 46.00 | 47.81 | 3064 | 1432.24 | 0.30% |
| 2026-03-23 | 48.27 | 45.97 | -2.06 | -4.29% | 45.04 | 48.78 | 5583 | 2611.94 | 0.54% |
| 2026-03-20 | 48.54 | 48.03 | -0.47 | -0.97% | 47.68 | 49.18 | 2874 | 1389.88 | 0.28% |
| 2026-03-19 | 49.37 | 48.50 | -1.00 | -2.02% | 48.18 | 49.46 | 2211 | 1079.27 | 0.21% |
| 2026-03-18 | 50.30 | 49.50 | -0.22 | -0.44% | 49.28 | 50.30 | 2169 | 1076.32 | 0.21% |
| 2026-03-17 | 50.52 | 49.72 | -0.28 | -0.56% | 49.50 | 50.55 | 2434 | 1220.87 | 0.23% |
| 2026-03-16 | 49.38 | 50.00 | 0.33 | 0.66% | 48.86 | 50.01 | 1922 | 953.34 | 0.19% |
| 2026-03-13 | 50.14 | 49.67 | -0.23 | -0.46% | 49.00 | 50.40 | 2733 | 1363.96 | 0.26% |
| 2026-03-12 | 50.26 | 49.90 | -0.36 | -0.72% | 49.80 | 50.50 | 2358 | 1180.20 | 0.23% |
| 2026-03-11 | 51.80 | 50.26 | -0.80 | -1.57% | 50.01 | 51.80 | 4379 | 2207.96 | 0.42% |
| 2026-03-10 | 50.61 | 51.06 | 0.54 | 1.07% | 49.86 | 51.80 | 2944 | 1496.09 | 0.28% |
| 2026-03-09 | 50.50 | 50.52 | -0.81 | -1.58% | 49.71 | 50.81 | 3815 | 1916.06 | 0.37% |
| 2026-03-06 | 52.00 | 51.33 | -0.67 | -1.29% | 51.20 | 52.35 | 2843 | 1466.80 | 0.27% |
| 2026-03-05 | 51.48 | 52.00 | 0.61 | 1.19% | 51.07 | 52.36 | 3385 | 1750.38 | 0.33% |
| 2026-03-04 | 51.87 | 51.39 | -0.48 | -0.93% | 50.89 | 52.00 | 2716 | 1395.74 | 0.26% |
| 2026-03-03 | 54.39 | 51.87 | -1.21 | -2.28% | 51.52 | 54.86 | 4583 | 2424.86 | 0.44% |
| 2026-03-02 | 53.16 | 53.08 | -1.12 | -2.07% | 52.65 | 54.19 | 4474 | 2380.29 | 0.43% |
| 2026-02-27 | 54.58 | 54.20 | -0.40 | -0.73% | 53.68 | 55.00 | 2946 | 1593.74 | 0.28% |
| 2026-02-26 | 54.40 | 54.60 | 0.48 | 0.89% | 54.14 | 55.11 | 2774 | 1513.37 | 0.27% |
| 2026-02-25 | 54.44 | 54.12 | -0.37 | -0.68% | 53.60 | 54.60 | 3065 | 1655.33 | 0.30% |
| 2026-02-24 | 53.21 | 54.49 | 1.31 | 2.46% | 53.21 | 55.66 | 6739 | 3693.43 | 0.65% |
| 2026-02-13 | 53.10 | 53.18 | 0.11 | 0.21% | 52.00 | 53.76 | 4323 | 2302.58 | 0.42% |
| 2026-02-12 | 54.99 | 53.07 | -0.68 | -1.27% | 52.72 | 54.99 | 5238 | 2799.93 | 0.51% |
| 2026-02-11 | 53.60 | 53.75 | 0.04 | 0.07% | 53.36 | 54.00 | 3132 | 1680.27 | 0.30% |
| 2026-02-10 | 54.91 | 53.71 | -1.34 | -2.43% | 53.20 | 55.11 | 5521 | 2974.48 | 0.53% |
| 2026-02-09 | 55.36 | 55.05 | -0.24 | -0.43% | 54.34 | 56.46 | 8352 | 4600.30 | 0.81% |
| 2026-02-06 | 54.28 | 55.29 | 0.40 | 0.73% | 54.28 | 55.82 | 3936 | 2171.58 | 0.38% |
| 2026-02-05 | 54.14 | 54.89 | 1.01 | 1.87% | 53.70 | 55.88 | 6892 | 3791.35 | 0.66% |
| 2026-02-04 | 55.37 | 53.88 | -0.64 | -1.17% | 53.69 | 55.63 | 4433 | 2413.96 | 0.43% |
| 2026-02-03 | 54.75 | 54.52 | 0.93 | 1.74% | 53.15 | 54.75 | 4068 | 2193.76 | 0.39% |
| 2026-02-02 | 54.16 | 53.59 | -0.28 | -0.52% | 53.36 | 56.00 | 7516 | 4117.40 | 0.73% |
| 2026-01-30 | 53.11 | 53.87 | 0.76 | 1.43% | 52.65 | 54.39 | 4673 | 2512.48 | 0.45% |
| 2026-01-29 | 52.33 | 53.11 | 0.44 | 0.84% | 51.67 | 54.60 | 8889 | 4743.18 | 0.86% |
| 2026-01-28 | 55.56 | 52.67 | -2.62 | -4.74% | 52.56 | 55.56 | 9214 | 4949.43 | 0.89% |
| 2026-01-27 | 56.95 | 55.29 | -0.82 | -1.46% | 54.31 | 56.95 | 6922 | 3822.26 | 0.67% |
| 2026-01-26 | 57.44 | 56.11 | -1.30 | -2.26% | 55.50 | 58.49 | 9214 | 5223.07 | 0.89% |
| 2026-01-23 | 56.45 | 57.41 | 1.01 | 1.79% | 56.05 | 57.80 | 6672 | 3808.68 | 0.64% |
| 2026-01-22 | 56.84 | 56.40 | 0.18 | 0.32% | 55.16 | 56.86 | 7104 | 3976.04 | 0.69% |
| 2026-01-21 | 53.68 | 56.22 | 2.45 | 4.56% | 53.34 | 56.80 | 12374 | 6893.93 | 1.19% |
| 2026-01-20 | 52.97 | 53.77 | 0.74 | 1.40% | 52.68 | 54.17 | 5956 | 3187.85 | 0.57% |
| 2026-01-19 | 53.04 | 53.03 | -0.03 | -0.06% | 52.75 | 53.80 | 5259 | 2798.06 | 0.51% |
| 2026-01-16 | 52.86 | 53.06 | 0.31 | 0.59% | 52.21 | 53.70 | 6621 | 3502.93 | 0.64% |
| 2026-01-15 | 51.98 | 52.75 | 1.13 | 2.19% | 51.50 | 53.03 | 5820 | 3052.17 | 0.56% |
| 2026-01-14 | 51.87 | 51.62 | -0.25 | -0.48% | 50.69 | 52.50 | 8427 | 4324.75 | 0.81% |
| 2026-01-13 | 52.86 | 51.87 | -0.86 | -1.63% | 51.53 | 52.86 | 7900 | 4106.67 | 0.76% |
| 2026-01-12 | 55.82 | 52.73 | -1.93 | -3.53% | 52.01 | 55.86 | 12331 | 6576.64 | 1.19% |
| 2026-01-09 | 51.42 | 54.66 | 3.24 | 6.30% | 51.42 | 54.96 | 16715 | 8973.74 | 1.61% |
| 2026-01-08 | 50.51 | 51.42 | 0.46 | 0.90% | 50.51 | 52.20 | 4810 | 2477.69 | 0.46% |
| 2026-01-07 | 50.17 | 50.96 | 0.79 | 1.57% | 50.01 | 51.38 | 4283 | 2179.37 | 0.41% |
| 2026-01-06 | 50.79 | 50.17 | -0.48 | -0.95% | 49.85 | 51.38 | 4777 | 2410.09 | 0.46% |
| 2026-01-05 | 49.60 | 50.65 | 1.25 | 2.53% | 49.59 | 51.20 | 5915 | 2986.90 | 0.57% |
| 2025-12-31 | 49.84 | 49.40 | -0.14 | -0.28% | 49.11 | 49.84 | 3121 | 1541.53 | 0.30% |
| 2025-12-30 | 49.55 | 49.54 | -0.30 | -0.60% | 49.20 | 50.15 | 2321 | 1151.40 | 0.22% |
| 2025-12-29 | 50.36 | 49.84 | -0.09 | -0.18% | 49.62 | 50.58 | 3026 | 1514.98 | 0.29% |
| 2025-12-26 | 51.00 | 49.93 | -0.94 | -1.85% | 49.51 | 51.00 | 4766 | 2388.85 | 0.46% |
| 2025-12-25 | 50.50 | 50.87 | 0.88 | 1.76% | 49.73 | 51.96 | 5421 | 2753.24 | 0.52% |
| 2025-12-24 | 50.01 | 49.99 | 0.09 | 0.18% | 49.70 | 50.41 | 1943 | 971.69 | 0.19% |
| 2025-12-23 | 50.20 | 49.90 | 0.01 | 0.02% | 49.39 | 50.20 | 2052 | 1020.14 | 0.20% |
| 2025-12-22 | 49.73 | 49.89 | -0.28 | -0.56% | 49.63 | 50.42 | 2828 | 1409.51 | 0.27% |
| 2025-12-19 | 50.34 | 50.17 | 0.08 | 0.16% | 49.62 | 50.48 | 1951 | 980.08 | 0.19% |
| 2025-12-18 | 49.72 | 50.09 | 0.32 | 0.64% | 49.28 | 50.58 | 2829 | 1420.47 | 0.27% |
| 2025-12-17 | 47.89 | 49.77 | 0.84 | 1.72% | 47.89 | 49.88 | 2449 | 1205.84 | 0.24% |
| 2025-12-16 | 49.21 | 48.93 | -0.61 | -1.23% | 48.00 | 49.40 | 2285 | 1117.87 | 0.22% |
| 2025-12-15 | 49.56 | 49.54 | 0.00 | 0.00% | 49.15 | 49.65 | 3328 | 1642.73 | 0.32% |
| 2025-12-12 | 49.31 | 49.54 | 0.24 | 0.49% | 49.06 | 49.89 | 2654 | 1311.62 | 0.26% |
| 2025-12-11 | 50.20 | 49.30 | -0.65 | -1.30% | 49.20 | 50.20 | 2829 | 1400.86 | 0.27% |
| 2025-12-10 | 50.11 | 49.95 | -0.36 | -0.72% | 49.55 | 50.50 | 4720 | 2356.68 | 0.46% |
| 2025-12-09 | 50.51 | 50.31 | -0.26 | -0.51% | 50.13 | 50.71 | 1919 | 967.89 | 0.19% |
| 2025-12-08 | 50.37 | 50.57 | 0.20 | 0.40% | 50.09 | 50.99 | 2599 | 1313.55 | 0.25% |
| 2025-12-05 | 50.57 | 50.37 | -0.01 | -0.02% | 49.58 | 51.30 | 2779 | 1398.74 | 0.27% |
| 2025-12-04 | 51.30 | 50.38 | -0.63 | -1.24% | 50.23 | 51.30 | 2895 | 1464.21 | 0.28% |
| 2025-12-03 | 51.14 | 51.01 | 0.12 | 0.24% | 50.60 | 51.89 | 3009 | 1533.88 | 0.29% |
| 2025-12-02 | 51.40 | 50.89 | -0.72 | -1.40% | 50.50 | 51.95 | 3136 | 1597.28 | 0.30% |
| 2025-12-01 | 52.31 | 51.61 | -0.59 | -1.13% | 51.50 | 52.80 | 4399 | 2273.37 | 0.42% |
| 2025-11-28 | 50.50 | 52.20 | 1.76 | 3.49% | 50.06 | 52.28 | 7644 | 3934.96 | 0.74% |
| 2025-11-27 | 50.00 | 50.44 | 0.42 | 0.84% | 49.77 | 50.99 | 3815 | 1931.00 | 0.37% |
| 2025-11-26 | 50.98 | 50.02 | 0.03 | 0.06% | 49.74 | 50.98 | 4220 | 2117.06 | 0.41% |
| 2025-11-25 | 50.51 | 49.99 | 0.08 | 0.16% | 49.60 | 50.87 | 3270 | 1634.22 | 0.32% |
浙江正特(001238)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。
