| 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 | 4.11 | 4.05 | -0.05 | -1.22% | 4.04 | 4.13 | 346828 | 14134.26 | 1.33% |
| 2025-12-11 | 4.20 | 4.10 | -0.09 | -2.15% | 4.10 | 4.22 | 205556 | 8510.64 | 0.79% |
| 2025-12-10 | 4.19 | 4.19 | -0.02 | -0.48% | 4.15 | 4.22 | 209584 | 8760.94 | 0.81% |
| 2025-12-09 | 4.13 | 4.21 | 0.07 | 1.69% | 4.12 | 4.35 | 717615 | 30512.26 | 2.76% |
| 2025-12-08 | 4.08 | 4.14 | 0.06 | 1.47% | 4.06 | 4.16 | 311489 | 12772.97 | 1.20% |
| 2025-12-05 | 4.06 | 4.08 | 0.01 | 0.25% | 4.03 | 4.10 | 160886 | 6533.50 | 0.62% |
| 2025-12-04 | 4.09 | 4.07 | -0.02 | -0.49% | 4.05 | 4.09 | 152588 | 6200.73 | 0.59% |
| 2025-12-03 | 4.08 | 4.09 | 0.02 | 0.49% | 4.06 | 4.10 | 173058 | 7054.63 | 0.67% |
| 2025-12-02 | 4.07 | 4.07 | -0.01 | -0.25% | 4.04 | 4.09 | 122698 | 4986.79 | 0.47% |
| 2025-12-01 | 4.07 | 4.08 | 0.02 | 0.49% | 4.05 | 4.09 | 143778 | 5854.36 | 0.55% |
| 2025-11-28 | 4.05 | 4.06 | 0.02 | 0.50% | 4.02 | 4.06 | 123587 | 4998.54 | 0.48% |
| 2025-11-27 | 4.06 | 4.04 | -0.02 | -0.49% | 4.04 | 4.07 | 140214 | 5682.66 | 0.54% |
| 2025-11-26 | 4.05 | 4.06 | 0.02 | 0.50% | 4.05 | 4.09 | 162470 | 6606.28 | 0.63% |
| 2025-11-25 | 4.04 | 4.04 | 0.00 | 0.00% | 4.03 | 4.07 | 199674 | 8090.35 | 0.77% |
| 2025-11-24 | 4.04 | 4.04 | 0.01 | 0.25% | 4.01 | 4.07 | 217994 | 8810.28 | 0.84% |
| 2025-11-21 | 4.15 | 4.03 | -0.14 | -3.36% | 4.02 | 4.16 | 400114 | 16356.72 | 1.54% |
| 2025-11-20 | 4.19 | 4.17 | -0.02 | -0.48% | 4.16 | 4.21 | 238861 | 9996.86 | 0.92% |
| 2025-11-19 | 4.21 | 4.19 | -0.02 | -0.48% | 4.17 | 4.23 | 219259 | 9196.88 | 0.84% |
| 2025-11-18 | 4.26 | 4.21 | -0.07 | -1.64% | 4.19 | 4.27 | 340529 | 14371.74 | 1.31% |
| 2025-11-17 | 4.30 | 4.28 | -0.03 | -0.70% | 4.24 | 4.32 | 322932 | 13772.75 | 1.24% |
| 2025-11-14 | 4.28 | 4.31 | -0.04 | -0.92% | 4.28 | 4.38 | 373855 | 16191.10 | 1.44% |
| 2025-11-13 | 4.43 | 4.35 | 0.03 | 0.69% | 4.33 | 4.50 | 714613 | 31331.70 | 2.75% |
| 2025-11-12 | 4.35 | 4.32 | -0.03 | -0.69% | 4.31 | 4.37 | 235406 | 10184.30 | 0.91% |
| 2025-11-11 | 4.31 | 4.35 | 0.03 | 0.69% | 4.31 | 4.37 | 310993 | 13473.07 | 1.20% |
| 2025-11-10 | 4.28 | 4.32 | 0.04 | 0.93% | 4.25 | 4.36 | 349812 | 15050.89 | 1.35% |
| 2025-11-07 | 4.26 | 4.28 | 0.04 | 0.94% | 4.25 | 4.30 | 287698 | 12287.39 | 1.11% |
| 2025-11-06 | 4.25 | 4.24 | -0.01 | -0.24% | 4.22 | 4.27 | 261107 | 11067.92 | 1.00% |
| 2025-11-05 | 4.19 | 4.25 | 0.07 | 1.67% | 4.17 | 4.27 | 301535 | 12746.47 | 1.16% |
| 2025-11-04 | 4.22 | 4.18 | -0.04 | -0.95% | 4.17 | 4.23 | 275675 | 11574.52 | 1.06% |
| 2025-11-03 | 4.19 | 4.22 | 0.04 | 0.96% | 4.18 | 4.23 | 247370 | 10401.52 | 0.95% |
| 2025-10-31 | 4.23 | 4.18 | -0.03 | -0.71% | 4.18 | 4.24 | 347432 | 14575.14 | 1.34% |
| 2025-10-30 | 4.28 | 4.21 | -0.12 | -2.77% | 4.21 | 4.29 | 430052 | 18221.45 | 1.65% |
| 2025-10-29 | 4.27 | 4.33 | 0.04 | 0.93% | 4.24 | 4.33 | 251256 | 10774.11 | 0.97% |
| 2025-10-28 | 4.33 | 4.29 | -0.05 | -1.15% | 4.28 | 4.34 | 269777 | 11592.70 | 1.04% |
| 2025-10-27 | 4.37 | 4.34 | -0.01 | -0.23% | 4.29 | 4.40 | 411438 | 17897.22 | 1.58% |
| 2025-10-24 | 4.37 | 4.35 | 0.00 | 0.00% | 4.31 | 4.39 | 448006 | 19463.26 | 1.72% |
| 2025-10-23 | 4.29 | 4.35 | 0.05 | 1.16% | 4.26 | 4.37 | 377759 | 16295.00 | 1.45% |
| 2025-10-22 | 4.30 | 4.30 | 0.00 | 0.00% | 4.28 | 4.32 | 271703 | 11681.86 | 1.05% |
| 2025-10-21 | 4.19 | 4.30 | 0.11 | 2.63% | 4.18 | 4.31 | 415247 | 17747.75 | 1.60% |
| 2025-10-20 | 4.23 | 4.19 | -0.02 | -0.48% | 4.15 | 4.24 | 336194 | 14040.43 | 1.29% |
| 2025-10-17 | 4.28 | 4.21 | -0.06 | -1.41% | 4.20 | 4.31 | 300605 | 12760.88 | 1.16% |
| 2025-10-16 | 4.34 | 4.27 | -0.07 | -1.61% | 4.25 | 4.34 | 283097 | 12117.70 | 1.09% |
| 2025-10-15 | 4.28 | 4.34 | 0.05 | 1.17% | 4.27 | 4.36 | 410438 | 17699.24 | 1.58% |
| 2025-10-14 | 4.31 | 4.29 | -0.01 | -0.23% | 4.27 | 4.35 | 410912 | 17698.37 | 1.58% |
| 2025-10-13 | 4.27 | 4.30 | -0.08 | -1.83% | 4.24 | 4.33 | 499410 | 21354.64 | 1.92% |
| 2025-10-10 | 4.21 | 4.38 | 0.17 | 4.04% | 4.19 | 4.42 | 828215 | 35869.06 | 3.19% |
| 2025-10-09 | 4.16 | 4.21 | 0.06 | 1.45% | 4.14 | 4.22 | 376150 | 15793.64 | 1.45% |
| 2025-09-30 | 4.19 | 4.15 | -0.05 | -1.19% | 4.14 | 4.21 | 278393 | 11580.74 | 1.07% |
| 2025-09-29 | 4.16 | 4.20 | 0.05 | 1.20% | 4.06 | 4.22 | 436085 | 18120.72 | 1.68% |
| 2025-09-26 | 4.13 | 4.15 | 0.01 | 0.24% | 4.09 | 4.20 | 389823 | 16191.04 | 1.50% |
| 2025-09-25 | 4.32 | 4.14 | -0.16 | -3.72% | 4.13 | 4.32 | 770755 | 32297.88 | 2.97% |
| 2025-09-24 | 4.26 | 4.30 | 0.02 | 0.47% | 4.22 | 4.31 | 509022 | 21741.62 | 1.96% |
| 2025-09-23 | 4.20 | 4.28 | 0.06 | 1.42% | 4.18 | 4.28 | 645080 | 27331.74 | 2.48% |
| 2025-09-22 | 4.15 | 4.22 | 0.06 | 1.44% | 4.11 | 4.25 | 513823 | 21458.13 | 1.98% |
| 2025-09-19 | 4.15 | 4.16 | 0.02 | 0.48% | 4.13 | 4.19 | 333353 | 13867.76 | 1.28% |
| 2025-09-18 | 4.24 | 4.14 | -0.10 | -2.36% | 4.11 | 4.24 | 450163 | 18813.30 | 1.73% |
| 2025-09-17 | 4.17 | 4.24 | 0.06 | 1.44% | 4.14 | 4.29 | 546484 | 23068.62 | 2.10% |
| 2025-09-16 | 4.16 | 4.18 | 0.02 | 0.48% | 4.14 | 4.18 | 367795 | 15305.56 | 1.42% |
| 2025-09-15 | 4.11 | 4.16 | 0.06 | 1.46% | 4.08 | 4.16 | 420081 | 17336.66 | 1.62% |
| 2025-09-12 | 4.06 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 418181 | 17106.76 | 1.61% |
| 2025-09-11 | 4.04 | 4.07 | 0.04 | 0.99% | 4.01 | 4.07 | 248501 | 10045.83 | 0.96% |
| 2025-09-10 | 4.06 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 213834 | 8646.81 | 0.82% |
| 2025-09-09 | 4.09 | 4.06 | -0.03 | -0.73% | 4.04 | 4.09 | 239784 | 9733.87 | 0.92% |
| 2025-09-08 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 256636 | 10497.51 | 0.99% |
| 2025-09-05 | 4.09 | 4.09 | -0.02 | -0.49% | 4.05 | 4.11 | 332034 | 13542.83 | 1.28% |
| 2025-09-04 | 4.03 | 4.11 | 0.07 | 1.73% | 4.03 | 4.12 | 420118 | 17092.44 | 1.62% |
| 2025-09-03 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.08 | 237248 | 9613.30 | 0.91% |
| 2025-09-02 | 4.09 | 4.07 | -0.02 | -0.49% | 4.01 | 4.09 | 373580 | 15122.96 | 1.44% |
| 2025-09-01 | 4.11 | 4.09 | -0.01 | -0.24% | 4.06 | 4.12 | 341921 | 13985.21 | 1.32% |
| 2025-08-29 | 4.12 | 4.10 | -0.02 | -0.49% | 4.10 | 4.17 | 461643 | 19098.44 | 1.78% |
| 2025-08-28 | 4.18 | 4.12 | -0.05 | -1.20% | 4.03 | 4.22 | 752842 | 30956.86 | 2.90% |
| 2025-08-27 | 4.15 | 4.17 | 0.02 | 0.48% | 4.12 | 4.33 | 1041852 | 43978.73 | 4.01% |
| 2025-08-26 | 4.13 | 4.15 | 0.02 | 0.48% | 4.10 | 4.16 | 372598 | 15433.86 | 1.43% |
| 2025-08-25 | 4.12 | 4.13 | 0.03 | 0.73% | 4.10 | 4.16 | 457611 | 18906.81 | 1.76% |
| 2025-08-22 | 4.08 | 4.10 | 0.01 | 0.24% | 4.05 | 4.11 | 277481 | 11318.13 | 1.07% |
| 2025-08-21 | 4.08 | 4.09 | 0.00 | 0.00% | 4.07 | 4.11 | 284533 | 11643.46 | 1.09% |
| 2025-08-20 | 4.06 | 4.09 | 0.04 | 0.99% | 4.04 | 4.09 | 242985 | 9874.53 | 0.93% |
| 2025-08-19 | 4.08 | 4.05 | -0.02 | -0.49% | 4.04 | 4.09 | 288459 | 11711.18 | 1.11% |
| 2025-08-18 | 4.09 | 4.07 | -0.02 | -0.49% | 4.06 | 4.10 | 426146 | 17392.14 | 1.64% |
| 2025-08-15 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.10 | 246703 | 10050.95 | 0.95% |
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。
