| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-24 | 51.12 | 49.91 | -0.09 | -0.18% | 49.50 | 51.12 | 4050 | 2028.41 | 0.39% |
| 2025-11-21 | 51.11 | 50.00 | -1.36 | -2.65% | 49.50 | 51.35 | 6015 | 3015.31 | 0.58% |
| 2025-11-20 | 52.49 | 51.36 | -0.87 | -1.67% | 51.00 | 52.80 | 5698 | 2935.89 | 0.55% |
| 2025-11-19 | 52.99 | 52.23 | -1.00 | -1.88% | 51.75 | 53.80 | 7999 | 4225.42 | 0.77% |
| 2025-11-18 | 51.53 | 53.23 | 1.70 | 3.30% | 51.27 | 53.45 | 9283 | 4886.47 | 0.90% |
| 2025-11-17 | 52.00 | 51.53 | -0.60 | -1.15% | 51.20 | 52.39 | 4317 | 2229.50 | 0.42% |
| 2025-11-14 | 53.98 | 52.13 | -0.97 | -1.83% | 51.41 | 53.98 | 6665 | 3493.39 | 0.64% |
| 2025-11-13 | 53.00 | 53.10 | 0.10 | 0.19% | 52.30 | 54.29 | 10617 | 5659.39 | 1.02% |
| 2025-11-12 | 50.75 | 53.00 | 2.85 | 5.68% | 50.00 | 53.20 | 17483 | 9093.05 | 1.69% |
| 2025-11-11 | 50.25 | 50.15 | -0.10 | -0.20% | 49.70 | 50.69 | 3087 | 1545.65 | 0.30% |
| 2025-11-10 | 50.00 | 50.25 | 0.43 | 0.86% | 49.20 | 50.80 | 4439 | 2233.22 | 0.43% |
| 2025-11-07 | 49.37 | 49.82 | -0.39 | -0.78% | 49.37 | 50.90 | 4997 | 2514.20 | 0.48% |
| 2025-11-06 | 49.10 | 50.21 | 0.91 | 1.85% | 48.70 | 52.02 | 9398 | 4725.33 | 0.91% |
| 2025-11-05 | 49.10 | 49.30 | 0.20 | 0.41% | 48.42 | 49.47 | 2360 | 1156.52 | 0.23% |
| 2025-11-04 | 49.75 | 49.10 | -0.65 | -1.31% | 48.21 | 49.75 | 4694 | 2291.68 | 0.45% |
| 2025-11-03 | 49.37 | 49.75 | 0.38 | 0.77% | 48.88 | 50.86 | 6126 | 3044.23 | 0.59% |
| 2025-10-31 | 48.90 | 49.37 | 0.04 | 0.08% | 48.16 | 50.00 | 5613 | 2746.21 | 0.54% |
| 2025-10-30 | 52.16 | 49.33 | -1.57 | -3.08% | 49.07 | 52.16 | 8368 | 4190.98 | 0.81% |
| 2025-10-29 | 51.22 | 50.90 | -0.32 | -0.62% | 50.35 | 51.37 | 5904 | 2998.99 | 0.57% |
| 2025-10-28 | 51.58 | 51.22 | -0.28 | -0.54% | 50.70 | 51.60 | 3733 | 1909.24 | 0.36% |
| 2025-10-27 | 49.95 | 51.50 | 1.94 | 3.91% | 49.45 | 51.66 | 6928 | 3535.73 | 0.67% |
| 2025-10-24 | 50.64 | 49.56 | -0.95 | -1.88% | 49.32 | 51.63 | 3821 | 1904.35 | 0.37% |
| 2025-10-23 | 49.01 | 50.51 | 1.46 | 2.98% | 48.55 | 50.99 | 6626 | 3321.01 | 0.64% |
| 2025-10-22 | 49.39 | 49.05 | -0.25 | -0.51% | 48.15 | 49.75 | 4175 | 2050.26 | 0.40% |
| 2025-10-21 | 49.13 | 49.30 | 0.15 | 0.31% | 48.84 | 49.96 | 4058 | 1997.47 | 0.39% |
| 2025-10-20 | 49.27 | 49.15 | -0.06 | -0.12% | 48.83 | 50.00 | 3206 | 1585.11 | 0.31% |
| 2025-10-17 | 49.81 | 49.21 | -0.54 | -1.09% | 48.84 | 50.01 | 2554 | 1258.30 | 0.25% |
| 2025-10-16 | 50.31 | 49.75 | -0.33 | -0.66% | 49.50 | 50.38 | 3261 | 1628.95 | 0.31% |
| 2025-10-15 | 49.01 | 50.08 | 0.98 | 2.00% | 48.63 | 50.24 | 4052 | 2018.12 | 0.39% |
| 2025-10-14 | 49.42 | 49.10 | -0.31 | -0.63% | 48.64 | 50.01 | 3958 | 1945.80 | 0.38% |
| 2025-10-13 | 50.58 | 49.41 | -1.54 | -3.02% | 46.00 | 50.58 | 9770 | 4777.59 | 0.94% |
| 2025-10-10 | 51.02 | 50.95 | -0.05 | -0.10% | 50.14 | 52.13 | 4271 | 2189.20 | 0.41% |
| 2025-10-09 | 51.51 | 51.00 | -0.26 | -0.51% | 50.50 | 51.51 | 4040 | 2057.40 | 0.39% |
| 2025-09-30 | 50.28 | 51.26 | 1.22 | 2.44% | 49.85 | 51.49 | 4742 | 2401.81 | 0.46% |
| 2025-09-29 | 49.97 | 50.04 | -0.06 | -0.12% | 49.58 | 50.50 | 3706 | 1854.41 | 0.36% |
| 2025-09-26 | 50.96 | 50.10 | -0.64 | -1.26% | 49.77 | 50.96 | 4713 | 2366.63 | 0.45% |
| 2025-09-25 | 52.20 | 50.74 | -1.63 | -3.11% | 49.86 | 52.61 | 9074 | 4634.49 | 0.88% |
| 2025-09-24 | 52.20 | 52.37 | 0.32 | 0.61% | 51.26 | 53.28 | 7636 | 4013.56 | 0.74% |
| 2025-09-23 | 51.61 | 52.05 | 0.57 | 1.11% | 50.38 | 52.49 | 6132 | 3148.83 | 0.59% |
| 2025-09-22 | 50.62 | 51.48 | 1.28 | 2.55% | 49.50 | 52.20 | 8812 | 4514.91 | 0.85% |
| 2025-09-19 | 48.75 | 50.20 | 1.05 | 2.14% | 48.75 | 50.65 | 7447 | 3722.91 | 0.72% |
| 2025-09-18 | 49.01 | 49.15 | 0.00 | 0.00% | 48.57 | 50.00 | 8192 | 4037.07 | 2.54% |
| 2025-09-17 | 51.18 | 49.15 | -2.02 | -3.95% | 49.11 | 51.79 | 10739 | 5370.60 | 3.33% |
| 2025-09-16 | 49.93 | 51.17 | 1.49 | 3.00% | 49.01 | 51.93 | 9906 | 4996.68 | 3.07% |
| 2025-09-15 | 49.31 | 49.68 | 0.37 | 0.75% | 48.60 | 50.00 | 6531 | 3230.46 | 2.02% |
| 2025-09-12 | 49.95 | 49.31 | -0.57 | -1.14% | 49.08 | 50.12 | 5828 | 2878.38 | 1.81% |
| 2025-09-11 | 50.10 | 49.88 | -0.17 | -0.34% | 49.08 | 50.22 | 4959 | 2462.27 | 1.54% |
| 2025-09-10 | 50.33 | 50.05 | -0.03 | -0.06% | 49.91 | 51.23 | 5302 | 2675.84 | 1.64% |
| 2025-09-09 | 51.77 | 50.08 | -1.69 | -3.26% | 49.28 | 51.77 | 8577 | 4304.41 | 2.66% |
| 2025-09-08 | 52.28 | 51.77 | -0.62 | -1.18% | 51.30 | 52.85 | 6086 | 3148.71 | 1.89% |
| 2025-09-05 | 49.89 | 52.39 | 2.91 | 5.88% | 49.25 | 52.55 | 11196 | 5738.22 | 3.47% |
| 2025-09-04 | 50.08 | 49.48 | -0.02 | -0.04% | 49.03 | 50.52 | 8620 | 4295.48 | 2.67% |
| 2025-09-03 | 49.78 | 49.50 | -0.27 | -0.54% | 49.00 | 50.58 | 8291 | 4123.28 | 2.57% |
| 2025-09-02 | 51.72 | 49.77 | -1.94 | -3.75% | 49.08 | 52.50 | 17463 | 8758.60 | 5.41% |
| 2025-09-01 | 55.33 | 51.71 | -3.58 | -6.47% | 51.00 | 55.82 | 22164 | 11780.09 | 6.87% |
| 2025-08-29 | 52.95 | 55.29 | 2.06 | 3.87% | 52.58 | 55.45 | 10117 | 5532.96 | 3.16% |
| 2025-08-28 | 51.89 | 53.23 | 1.28 | 2.46% | 51.08 | 53.33 | 10551 | 5496.47 | 3.30% |
| 2025-08-27 | 51.78 | 51.95 | 0.21 | 0.41% | 51.60 | 53.80 | 9988 | 5256.70 | 3.12% |
| 2025-08-26 | 51.41 | 51.74 | -0.14 | -0.27% | 51.41 | 53.16 | 9650 | 5022.43 | 3.02% |
| 2025-08-25 | 49.01 | 51.88 | 2.89 | 5.90% | 49.00 | 52.00 | 12416 | 6358.84 | 3.88% |
| 2025-08-22 | 49.91 | 48.99 | -0.93 | -1.86% | 48.60 | 49.92 | 10396 | 5084.73 | 3.25% |
| 2025-08-21 | 48.44 | 49.92 | 1.81 | 3.76% | 48.15 | 49.94 | 8673 | 4272.34 | 2.71% |
| 2025-08-20 | 47.22 | 48.11 | 0.92 | 1.95% | 46.70 | 48.50 | 7216 | 3454.43 | 2.26% |
| 2025-08-19 | 45.65 | 47.19 | 1.31 | 2.86% | 45.47 | 47.33 | 9418 | 4380.17 | 2.95% |
| 2025-08-18 | 46.08 | 45.88 | -0.20 | -0.43% | 45.09 | 46.09 | 7021 | 3209.54 | 2.20% |
| 2025-08-15 | 45.96 | 46.08 | 0.03 | 0.07% | 45.56 | 46.80 | 8661 | 3995.55 | 2.71% |
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。
