| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 3.80 | 3.89 | 0.08 | 2.10% | 3.78 | 3.93 | 331752 | 12862.64 | 1.28% |
| 2026-03-24 | 3.78 | 3.81 | 0.09 | 2.42% | 3.70 | 3.82 | 278104 | 10464.62 | 1.07% |
| 2026-03-23 | 3.91 | 3.72 | -0.22 | -5.58% | 3.71 | 3.92 | 426747 | 16205.12 | 1.64% |
| 2026-03-20 | 4.03 | 3.94 | -0.09 | -2.23% | 3.92 | 4.06 | 465787 | 18514.38 | 1.79% |
| 2026-03-19 | 4.08 | 4.03 | -0.07 | -1.71% | 4.01 | 4.11 | 306111 | 12404.29 | 1.18% |
| 2026-03-18 | 4.14 | 4.10 | -0.04 | -0.97% | 4.07 | 4.15 | 342076 | 14015.00 | 1.32% |
| 2026-03-17 | 4.18 | 4.14 | -0.02 | -0.48% | 4.13 | 4.21 | 281274 | 11713.41 | 1.08% |
| 2026-03-16 | 4.24 | 4.16 | -0.08 | -1.89% | 4.14 | 4.25 | 456193 | 19051.96 | 1.76% |
| 2026-03-13 | 4.26 | 4.24 | -0.02 | -0.47% | 4.23 | 4.31 | 569483 | 24329.15 | 2.19% |
| 2026-03-12 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.28 | 479012 | 20344.45 | 1.84% |
| 2026-03-11 | 4.15 | 4.21 | 0.07 | 1.69% | 4.10 | 4.22 | 505145 | 21091.64 | 1.94% |
| 2026-03-10 | 4.12 | 4.14 | 0.04 | 0.98% | 4.10 | 4.16 | 280357 | 11592.82 | 1.08% |
| 2026-03-09 | 4.09 | 4.10 | -0.02 | -0.49% | 4.08 | 4.15 | 292483 | 12024.69 | 1.13% |
| 2026-03-06 | 4.05 | 4.12 | 0.06 | 1.48% | 4.04 | 4.13 | 279858 | 11475.19 | 1.08% |
| 2026-03-05 | 4.07 | 4.06 | 0.02 | 0.50% | 4.05 | 4.11 | 272573 | 11114.58 | 1.05% |
| 2026-03-04 | 4.07 | 4.04 | -0.06 | -1.46% | 4.03 | 4.12 | 312207 | 12695.12 | 1.20% |
| 2026-03-03 | 4.13 | 4.10 | -0.04 | -0.97% | 4.08 | 4.16 | 360444 | 14815.01 | 1.39% |
| 2026-03-02 | 4.12 | 4.14 | 0.00 | 0.00% | 4.08 | 4.16 | 408756 | 16881.07 | 1.57% |
| 2026-02-27 | 4.08 | 4.14 | 0.05 | 1.22% | 4.08 | 4.14 | 227237 | 9371.65 | 0.87% |
| 2026-02-26 | 4.13 | 4.09 | -0.03 | -0.73% | 4.07 | 4.14 | 246541 | 10100.25 | 0.95% |
| 2026-02-25 | 4.08 | 4.12 | 0.04 | 0.98% | 4.08 | 4.16 | 370437 | 15308.33 | 1.43% |
| 2026-02-24 | 4.04 | 4.08 | 0.07 | 1.75% | 4.02 | 4.10 | 302666 | 12312.28 | 1.16% |
| 2026-02-13 | 4.05 | 4.01 | -0.05 | -1.23% | 4.01 | 4.06 | 252998 | 10190.63 | 0.97% |
| 2026-02-12 | 4.09 | 4.06 | -0.03 | -0.73% | 4.04 | 4.10 | 292646 | 11884.22 | 1.13% |
| 2026-02-11 | 4.10 | 4.09 | -0.01 | -0.24% | 4.08 | 4.12 | 146570 | 6009.96 | 0.56% |
| 2026-02-10 | 4.12 | 4.10 | -0.02 | -0.49% | 4.08 | 4.13 | 159970 | 6557.28 | 0.62% |
| 2026-02-09 | 4.12 | 4.12 | 0.03 | 0.73% | 4.10 | 4.14 | 220482 | 9085.93 | 0.85% |
| 2026-02-06 | 4.10 | 4.09 | -0.03 | -0.73% | 4.09 | 4.14 | 223601 | 9205.29 | 0.86% |
| 2026-02-05 | 4.15 | 4.12 | -0.04 | -0.96% | 4.10 | 4.16 | 246734 | 10176.46 | 0.95% |
| 2026-02-04 | 4.07 | 4.16 | 0.09 | 2.21% | 4.05 | 4.16 | 378513 | 15599.15 | 1.46% |
| 2026-02-03 | 4.08 | 4.07 | 0.00 | 0.00% | 4.05 | 4.13 | 329046 | 13414.48 | 1.27% |
| 2026-02-02 | 4.15 | 4.07 | -0.08 | -1.93% | 4.06 | 4.21 | 597202 | 24827.16 | 2.30% |
| 2026-01-30 | 4.13 | 4.15 | 0.01 | 0.24% | 4.08 | 4.17 | 368452 | 15235.28 | 1.42% |
| 2026-01-29 | 4.13 | 4.14 | 0.02 | 0.49% | 4.08 | 4.14 | 294972 | 12146.60 | 1.13% |
| 2026-01-28 | 4.07 | 4.12 | 0.04 | 0.98% | 4.05 | 4.17 | 364638 | 15022.02 | 1.40% |
| 2026-01-27 | 4.13 | 4.08 | -0.05 | -1.21% | 4.04 | 4.14 | 298738 | 12165.48 | 1.15% |
| 2026-01-26 | 4.15 | 4.13 | -0.01 | -0.24% | 4.10 | 4.16 | 317900 | 13127.46 | 1.22% |
| 2026-01-23 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.16 | 272156 | 11268.70 | 1.05% |
| 2026-01-22 | 4.09 | 4.13 | 0.04 | 0.98% | 4.08 | 4.14 | 284582 | 11708.24 | 1.09% |
| 2026-01-21 | 4.11 | 4.09 | -0.02 | -0.49% | 4.07 | 4.12 | 277871 | 11353.65 | 1.07% |
| 2026-01-20 | 4.06 | 4.11 | 0.05 | 1.23% | 4.04 | 4.11 | 416811 | 17025.84 | 1.60% |
| 2026-01-19 | 4.02 | 4.06 | 0.03 | 0.74% | 4.02 | 4.06 | 188850 | 7634.99 | 0.73% |
| 2026-01-16 | 4.07 | 4.03 | -0.04 | -0.98% | 4.02 | 4.09 | 239677 | 9704.61 | 0.92% |
| 2026-01-15 | 4.04 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 202658 | 8200.33 | 0.78% |
| 2026-01-14 | 4.07 | 4.04 | -0.03 | -0.74% | 4.02 | 4.10 | 339139 | 13777.78 | 1.30% |
| 2026-01-13 | 4.06 | 4.07 | 0.00 | 0.00% | 4.04 | 4.10 | 318619 | 12962.42 | 1.23% |
| 2026-01-12 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 326097 | 13209.02 | 1.25% |
| 2026-01-09 | 4.03 | 4.04 | 0.02 | 0.50% | 4.01 | 4.04 | 227957 | 9181.19 | 0.88% |
| 2026-01-08 | 4.00 | 4.02 | 0.01 | 0.25% | 3.99 | 4.03 | 190197 | 7626.37 | 0.73% |
| 2026-01-07 | 4.04 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 202175 | 8138.59 | 0.78% |
| 2026-01-06 | 4.02 | 4.03 | 0.02 | 0.50% | 4.01 | 4.05 | 218543 | 8807.67 | 0.84% |
| 2026-01-05 | 3.98 | 4.01 | 0.03 | 0.75% | 3.97 | 4.01 | 158196 | 6317.92 | 0.61% |
| 2025-12-31 | 3.99 | 3.98 | -0.01 | -0.25% | 3.96 | 4.00 | 134694 | 5362.90 | 0.52% |
| 2025-12-30 | 4.02 | 3.99 | -0.03 | -0.75% | 3.98 | 4.02 | 158072 | 6325.71 | 0.61% |
| 2025-12-29 | 4.03 | 4.02 | -0.01 | -0.25% | 4.02 | 4.05 | 134900 | 5439.89 | 0.52% |
| 2025-12-26 | 4.04 | 4.03 | 0.00 | 0.00% | 4.02 | 4.06 | 163184 | 6593.56 | 0.63% |
| 2025-12-25 | 4.03 | 4.03 | 0.00 | 0.00% | 4.02 | 4.05 | 126582 | 5112.53 | 0.49% |
| 2025-12-24 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.04 | 120298 | 4841.97 | 0.46% |
| 2025-12-23 | 4.03 | 4.02 | 0.00 | 0.00% | 4.01 | 4.04 | 117415 | 4722.22 | 0.45% |
| 2025-12-22 | 4.01 | 4.02 | 0.01 | 0.25% | 4.00 | 4.04 | 121671 | 4897.42 | 0.47% |
| 2025-12-19 | 3.96 | 4.01 | 0.05 | 1.26% | 3.96 | 4.02 | 153914 | 6146.62 | 0.59% |
| 2025-12-18 | 3.96 | 3.96 | -0.01 | -0.25% | 3.95 | 3.99 | 128056 | 5087.26 | 0.49% |
| 2025-12-17 | 3.99 | 3.97 | -0.02 | -0.50% | 3.90 | 4.00 | 271893 | 10742.63 | 1.05% |
| 2025-12-16 | 4.05 | 3.99 | -0.07 | -1.72% | 3.98 | 4.07 | 257843 | 10360.40 | 0.99% |
| 2025-12-15 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 133788 | 5430.84 | 0.51% |
| 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% |
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。
