| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 3.91 | 3.96 | 0.04 | 1.02% | 3.89 | 3.98 | 266640 | 10521.64 | 1.03% |
| 2025-04-02 | 3.95 | 3.92 | -0.02 | -0.51% | 3.91 | 3.96 | 202055 | 7938.82 | 0.78% |
| 2025-04-01 | 3.89 | 3.94 | 0.05 | 1.29% | 3.89 | 3.96 | 204559 | 8049.03 | 0.79% |
| 2025-03-31 | 3.94 | 3.89 | -0.05 | -1.27% | 3.87 | 3.99 | 277204 | 10884.36 | 1.07% |
| 2025-03-28 | 3.99 | 3.94 | -0.05 | -1.25% | 3.91 | 3.99 | 211421 | 8338.26 | 0.81% |
| 2025-03-27 | 4.02 | 3.99 | -0.03 | -0.75% | 3.97 | 4.02 | 182758 | 7297.66 | 0.70% |
| 2025-03-26 | 4.02 | 4.02 | 0.00 | 0.00% | 3.99 | 4.04 | 200639 | 8056.92 | 0.77% |
| 2025-03-25 | 3.99 | 4.02 | 0.04 | 1.01% | 3.96 | 4.03 | 248117 | 9936.79 | 0.95% |
| 2025-03-24 | 4.01 | 3.98 | -0.04 | -1.00% | 3.93 | 4.04 | 271165 | 10784.44 | 1.04% |
| 2025-03-21 | 4.00 | 4.02 | 0.00 | 0.00% | 3.99 | 4.07 | 286138 | 11544.04 | 1.10% |
| 2025-03-20 | 4.04 | 4.02 | -0.03 | -0.74% | 4.00 | 4.07 | 240832 | 9690.10 | 0.93% |
| 2025-03-19 | 4.01 | 4.05 | 0.02 | 0.50% | 4.00 | 4.08 | 315769 | 12757.82 | 1.21% |
| 2025-03-18 | 4.01 | 4.03 | 0.04 | 1.00% | 3.97 | 4.04 | 312879 | 12529.86 | 1.20% |
| 2025-03-17 | 3.96 | 3.99 | 0.05 | 1.27% | 3.95 | 4.00 | 365316 | 14529.63 | 1.41% |
| 2025-03-14 | 3.87 | 3.94 | 0.07 | 1.81% | 3.87 | 3.94 | 363066 | 14205.86 | 1.40% |
| 2025-03-13 | 3.87 | 3.87 | -0.01 | -0.26% | 3.83 | 3.89 | 228352 | 8801.26 | 0.88% |
| 2025-03-12 | 3.86 | 3.88 | 0.02 | 0.52% | 3.85 | 3.90 | 218732 | 8478.00 | 0.84% |
| 2025-03-11 | 3.85 | 3.86 | 0.00 | 0.00% | 3.82 | 3.86 | 223610 | 8594.82 | 0.86% |
| 2025-03-10 | 3.88 | 3.86 | -0.02 | -0.52% | 3.84 | 3.89 | 208302 | 8046.80 | 0.80% |
| 2025-03-07 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.91 | 243383 | 9465.97 | 0.94% |
| 2025-03-06 | 3.90 | 3.90 | 0.03 | 0.78% | 3.86 | 3.93 | 300136 | 11705.02 | 1.15% |
| 2025-03-05 | 3.87 | 3.87 | -0.01 | -0.26% | 3.82 | 3.89 | 205723 | 7921.22 | 0.79% |
| 2025-03-04 | 3.85 | 3.88 | 0.02 | 0.52% | 3.83 | 3.88 | 197595 | 7612.06 | 0.76% |
| 2025-03-03 | 3.86 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 240848 | 9343.93 | 0.93% |
| 2025-02-28 | 3.90 | 3.87 | -0.04 | -1.02% | 3.85 | 3.93 | 262810 | 10221.05 | 1.01% |
| 2025-02-27 | 3.92 | 3.91 | -0.02 | -0.51% | 3.88 | 3.95 | 282833 | 11042.31 | 1.09% |
| 2025-02-26 | 3.90 | 3.93 | 0.03 | 0.77% | 3.90 | 3.97 | 321148 | 12619.71 | 1.24% |
| 2025-02-25 | 3.96 | 3.90 | -0.08 | -2.01% | 3.89 | 3.96 | 294280 | 11517.56 | 1.13% |
| 2025-02-24 | 3.92 | 3.98 | 0.07 | 1.79% | 3.91 | 4.02 | 439861 | 17462.38 | 1.69% |
| 2025-02-21 | 3.92 | 3.91 | -0.01 | -0.26% | 3.88 | 3.93 | 269126 | 10511.15 | 1.04% |
| 2025-02-20 | 3.96 | 3.92 | -0.04 | -1.01% | 3.89 | 3.96 | 294718 | 11527.01 | 1.13% |
| 2025-02-19 | 3.95 | 3.96 | 0.01 | 0.25% | 3.93 | 4.00 | 303637 | 12006.84 | 1.17% |
| 2025-02-18 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 252104 | 10017.54 | 0.97% |
| 2025-02-17 | 4.01 | 3.99 | 0.00 | 0.00% | 3.94 | 4.02 | 292996 | 11662.65 | 1.13% |
| 2025-02-14 | 4.03 | 3.99 | -0.05 | -1.24% | 3.95 | 4.06 | 351843 | 14017.79 | 1.35% |
| 2025-02-13 | 3.98 | 4.04 | 0.09 | 2.28% | 3.94 | 4.10 | 590206 | 23819.92 | 2.27% |
| 2025-02-12 | 3.90 | 3.95 | 0.04 | 1.02% | 3.89 | 3.95 | 240028 | 9424.65 | 0.92% |
| 2025-02-11 | 3.94 | 3.91 | -0.02 | -0.51% | 3.87 | 3.94 | 225237 | 8774.49 | 0.87% |
| 2025-02-10 | 3.95 | 3.93 | -0.02 | -0.51% | 3.91 | 3.98 | 276904 | 10900.45 | 1.07% |
| 2025-02-07 | 3.85 | 3.95 | 0.10 | 2.60% | 3.84 | 4.01 | 520924 | 20474.70 | 2.00% |
| 2025-02-06 | 3.80 | 3.85 | 0.04 | 1.05% | 3.77 | 3.85 | 258588 | 9865.77 | 0.99% |
| 2025-02-05 | 3.88 | 3.81 | -0.04 | -1.04% | 3.78 | 3.88 | 263643 | 10077.83 | 1.01% |
| 2025-01-27 | 3.85 | 3.85 | 0.01 | 0.26% | 3.85 | 3.92 | 247929 | 9628.26 | 0.95% |
| 2025-01-24 | 3.81 | 3.84 | 0.03 | 0.79% | 3.76 | 3.85 | 291174 | 11082.66 | 1.12% |
| 2025-01-23 | 3.85 | 3.81 | 0.00 | 0.00% | 3.81 | 3.90 | 235117 | 9067.24 | 0.90% |
| 2025-01-22 | 3.84 | 3.81 | -0.03 | -0.78% | 3.78 | 3.84 | 186714 | 7111.84 | 0.72% |
| 2025-01-21 | 3.88 | 3.84 | -0.03 | -0.78% | 3.82 | 3.90 | 171210 | 6595.18 | 0.66% |
| 2025-01-20 | 3.90 | 3.87 | -0.01 | -0.26% | 3.86 | 3.94 | 179065 | 6969.81 | 0.69% |
| 2025-01-17 | 3.85 | 3.88 | 0.03 | 0.78% | 3.81 | 3.90 | 179810 | 6947.00 | 0.69% |
| 2025-01-16 | 3.85 | 3.85 | 0.02 | 0.52% | 3.81 | 3.91 | 236595 | 9144.48 | 0.91% |
| 2025-01-15 | 3.86 | 3.83 | -0.03 | -0.78% | 3.79 | 3.86 | 199560 | 7626.24 | 0.77% |
| 2025-01-14 | 3.75 | 3.86 | 0.11 | 2.93% | 3.75 | 3.86 | 257141 | 9824.53 | 0.99% |
| 2025-01-13 | 3.71 | 3.75 | 0.00 | 0.00% | 3.69 | 3.76 | 179787 | 6700.24 | 0.69% |
| 2025-01-10 | 3.81 | 3.75 | -0.05 | -1.32% | 3.75 | 3.82 | 166235 | 6296.59 | 0.64% |
| 2025-01-09 | 3.84 | 3.80 | -0.05 | -1.30% | 3.79 | 3.85 | 192522 | 7339.38 | 0.74% |
| 2025-01-08 | 3.91 | 3.85 | -0.06 | -1.53% | 3.80 | 3.93 | 259223 | 9986.95 | 1.00% |
| 2025-01-07 | 3.92 | 3.91 | -0.03 | -0.76% | 3.84 | 3.95 | 286482 | 11147.78 | 1.10% |
| 2025-01-06 | 3.88 | 3.94 | 0.05 | 1.29% | 3.85 | 3.95 | 216405 | 8451.68 | 0.83% |
| 2025-01-03 | 3.97 | 3.89 | -0.06 | -1.52% | 3.87 | 4.01 | 320371 | 12626.39 | 1.23% |
| 2025-01-02 | 4.08 | 3.95 | -0.13 | -3.19% | 3.92 | 4.12 | 377748 | 15184.73 | 1.45% |
| 2024-12-31 | 4.19 | 4.08 | -0.10 | -2.39% | 4.07 | 4.21 | 370645 | 15309.48 | 1.43% |
| 2024-12-30 | 4.20 | 4.18 | -0.04 | -0.95% | 4.17 | 4.24 | 261798 | 10974.08 | 1.01% |
| 2024-12-27 | 4.13 | 4.22 | 0.08 | 1.93% | 4.12 | 4.25 | 377261 | 15856.44 | 1.45% |
| 2024-12-26 | 4.15 | 4.14 | -0.02 | -0.48% | 4.12 | 4.18 | 224940 | 9327.36 | 0.87% |
| 2024-12-25 | 4.17 | 4.16 | 0.01 | 0.24% | 4.11 | 4.18 | 293760 | 12155.11 | 1.13% |
| 2024-12-24 | 4.11 | 4.15 | 0.06 | 1.47% | 4.10 | 4.18 | 315244 | 13078.95 | 1.21% |
| 2024-12-23 | 4.15 | 4.09 | -0.05 | -1.21% | 4.07 | 4.17 | 344797 | 14200.26 | 1.33% |
| 2024-12-20 | 4.19 | 4.14 | -0.05 | -1.19% | 4.14 | 4.20 | 260793 | 10843.99 | 1.00% |
| 2024-12-19 | 4.14 | 4.19 | 0.03 | 0.72% | 4.11 | 4.20 | 252680 | 10510.99 | 0.97% |
| 2024-12-18 | 4.19 | 4.16 | 0.00 | 0.00% | 4.15 | 4.24 | 279002 | 11689.82 | 1.07% |
| 2024-12-17 | 4.26 | 4.16 | -0.09 | -2.12% | 4.13 | 4.27 | 365034 | 15286.12 | 1.40% |
| 2024-12-16 | 4.29 | 4.25 | -0.04 | -0.93% | 4.23 | 4.32 | 291639 | 12443.12 | 1.12% |
| 2024-12-13 | 4.42 | 4.29 | -0.13 | -2.94% | 4.26 | 4.42 | 472592 | 20413.69 | 1.82% |
| 2024-12-12 | 4.40 | 4.42 | 0.01 | 0.23% | 4.35 | 4.43 | 344590 | 15169.73 | 1.33% |
| 2024-12-11 | 4.30 | 4.41 | 0.10 | 2.32% | 4.29 | 4.41 | 395707 | 17348.62 | 1.52% |
| 2024-12-10 | 4.48 | 4.31 | -0.06 | -1.37% | 4.30 | 4.50 | 617716 | 27053.56 | 2.38% |
| 2024-12-09 | 4.45 | 4.37 | -0.05 | -1.13% | 4.34 | 4.46 | 343585 | 15069.23 | 1.32% |
| 2024-12-06 | 4.26 | 4.42 | 0.17 | 4.00% | 4.25 | 4.44 | 651172 | 28412.51 | 2.51% |
| 2024-12-05 | 4.39 | 4.25 | -0.13 | -2.97% | 4.18 | 4.40 | 871598 | 37163.97 | 3.35% |
| 2024-12-04 | 4.50 | 4.38 | -0.10 | -2.23% | 4.35 | 4.52 | 391665 | 17258.49 | 1.51% |
浙江交科(002061)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。
