| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-16 | 3.87 | 3.86 | -0.01 | -0.26% | 3.84 | 3.89 | 195462 | 7553.67 | 0.75% |
| 2025-06-13 | 3.93 | 3.87 | -0.06 | -1.53% | 3.86 | 3.94 | 337396 | 13157.69 | 1.30% |
| 2025-06-12 | 3.96 | 3.93 | -0.04 | -1.01% | 3.91 | 3.97 | 198286 | 7797.66 | 0.76% |
| 2025-06-11 | 3.95 | 3.97 | 0.02 | 0.51% | 3.94 | 3.98 | 179932 | 7129.85 | 0.69% |
| 2025-06-10 | 3.98 | 3.95 | -0.03 | -0.75% | 3.91 | 4.01 | 231834 | 9152.51 | 0.89% |
| 2025-06-09 | 3.96 | 3.98 | 0.03 | 0.76% | 3.93 | 4.03 | 282824 | 11235.45 | 1.09% |
| 2025-06-06 | 3.95 | 3.95 | 0.00 | 0.00% | 3.93 | 3.97 | 190309 | 7514.62 | 0.73% |
| 2025-06-05 | 3.98 | 3.95 | 0.02 | 0.51% | 3.93 | 3.98 | 254714 | 10065.49 | 0.98% |
| 2025-06-04 | 4.08 | 4.05 | -0.04 | -0.98% | 4.01 | 4.10 | 405699 | 16390.00 | 1.56% |
| 2025-06-03 | 4.08 | 4.09 | -0.01 | -0.24% | 4.03 | 4.14 | 375569 | 15325.24 | 1.44% |
| 2025-05-30 | 4.05 | 4.10 | 0.05 | 1.23% | 4.05 | 4.14 | 499037 | 20462.95 | 1.92% |
| 2025-05-29 | 3.98 | 4.05 | 0.06 | 1.50% | 3.96 | 4.05 | 346653 | 13940.08 | 1.33% |
| 2025-05-28 | 3.95 | 3.99 | 0.03 | 0.76% | 3.95 | 4.02 | 272505 | 10848.21 | 1.05% |
| 2025-05-27 | 3.97 | 3.96 | -0.02 | -0.50% | 3.91 | 3.97 | 297176 | 11713.13 | 1.14% |
| 2025-05-26 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.02 | 336556 | 13377.29 | 1.29% |
| 2025-05-23 | 3.93 | 4.00 | 0.09 | 2.30% | 3.91 | 4.07 | 635144 | 25497.99 | 2.44% |
| 2025-05-22 | 3.98 | 3.91 | -0.07 | -1.76% | 3.91 | 3.99 | 250311 | 9872.09 | 0.96% |
| 2025-05-21 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.01 | 455851 | 18112.67 | 1.75% |
| 2025-05-20 | 3.93 | 3.93 | 0.01 | 0.26% | 3.90 | 3.94 | 185697 | 7280.17 | 0.71% |
| 2025-05-19 | 3.88 | 3.92 | 0.04 | 1.03% | 3.86 | 3.92 | 238284 | 9309.36 | 0.92% |
| 2025-05-16 | 3.90 | 3.88 | -0.02 | -0.51% | 3.87 | 3.92 | 189203 | 7357.54 | 0.73% |
| 2025-05-15 | 3.91 | 3.90 | -0.02 | -0.51% | 3.89 | 3.92 | 195942 | 7649.61 | 0.75% |
| 2025-05-14 | 3.90 | 3.92 | 0.02 | 0.51% | 3.87 | 3.92 | 282053 | 10987.70 | 1.09% |
| 2025-05-13 | 3.89 | 3.90 | 0.03 | 0.78% | 3.87 | 3.91 | 292148 | 11362.84 | 1.12% |
| 2025-05-12 | 3.85 | 3.87 | 0.03 | 0.78% | 3.84 | 3.87 | 220519 | 8495.15 | 0.85% |
| 2025-05-09 | 3.88 | 3.84 | -0.03 | -0.78% | 3.83 | 3.88 | 232028 | 8935.12 | 0.89% |
| 2025-05-08 | 3.87 | 3.87 | -0.01 | -0.26% | 3.85 | 3.90 | 225248 | 8733.62 | 0.87% |
| 2025-05-07 | 3.90 | 3.88 | 0.01 | 0.26% | 3.86 | 3.92 | 270247 | 10487.23 | 1.04% |
| 2025-05-06 | 3.87 | 3.87 | 0.02 | 0.52% | 3.85 | 3.88 | 266786 | 10306.95 | 1.03% |
| 2025-04-30 | 3.90 | 3.85 | -0.05 | -1.28% | 3.84 | 3.91 | 292830 | 11328.97 | 1.13% |
| 2025-04-29 | 3.88 | 3.90 | 0.03 | 0.78% | 3.85 | 3.91 | 183144 | 7123.83 | 0.70% |
| 2025-04-28 | 3.93 | 3.87 | -0.05 | -1.28% | 3.86 | 3.97 | 304427 | 11824.93 | 1.17% |
| 2025-04-25 | 3.88 | 3.92 | 0.04 | 1.03% | 3.88 | 3.94 | 306732 | 12016.43 | 1.18% |
| 2025-04-24 | 3.86 | 3.88 | 0.03 | 0.78% | 3.85 | 3.91 | 231148 | 8960.29 | 0.89% |
| 2025-04-23 | 3.91 | 3.85 | -0.05 | -1.28% | 3.84 | 3.93 | 265908 | 10277.85 | 1.02% |
| 2025-04-22 | 3.81 | 3.90 | 0.08 | 2.09% | 3.80 | 3.91 | 320141 | 12350.72 | 1.23% |
| 2025-04-21 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.82 | 155032 | 5901.60 | 0.60% |
| 2025-04-18 | 3.80 | 3.81 | 0.01 | 0.26% | 3.77 | 3.82 | 168687 | 6404.39 | 0.65% |
| 2025-04-17 | 3.75 | 3.80 | 0.03 | 0.80% | 3.74 | 3.81 | 181018 | 6865.13 | 0.70% |
| 2025-04-16 | 3.78 | 3.77 | -0.02 | -0.53% | 3.73 | 3.79 | 178298 | 6704.60 | 0.69% |
| 2025-04-15 | 3.82 | 3.79 | -0.02 | -0.52% | 3.77 | 3.82 | 151146 | 5718.44 | 0.58% |
| 2025-04-14 | 3.80 | 3.81 | 0.01 | 0.26% | 3.79 | 3.84 | 266599 | 10136.51 | 1.03% |
| 2025-04-11 | 3.85 | 3.80 | -0.07 | -1.81% | 3.79 | 3.86 | 338124 | 12905.40 | 1.30% |
| 2025-04-10 | 3.92 | 3.87 | -0.03 | -0.77% | 3.85 | 3.93 | 468082 | 18197.08 | 1.80% |
| 2025-04-09 | 3.73 | 3.90 | 0.19 | 5.12% | 3.62 | 3.91 | 492623 | 18605.05 | 1.90% |
| 2025-04-08 | 3.60 | 3.71 | 0.14 | 3.92% | 3.60 | 3.78 | 549809 | 20299.79 | 2.12% |
| 2025-04-07 | 3.81 | 3.57 | -0.39 | -9.85% | 3.56 | 3.84 | 635875 | 23257.14 | 2.45% |
| 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% |
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。
