| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 4.14 | 4.09 | -0.07 | -1.68% | 4.07 | 4.15 | 584592 | 23979.73 | 1.19% |
| 2025-12-12 | 3.98 | 4.16 | 0.18 | 4.52% | 3.98 | 4.19 | 1232453 | 50693.72 | 2.52% |
| 2025-12-11 | 4.02 | 3.98 | -0.03 | -0.75% | 3.98 | 4.03 | 413986 | 16570.96 | 0.85% |
| 2025-12-10 | 4.01 | 4.01 | 0.00 | 0.00% | 3.99 | 4.03 | 399632 | 16014.68 | 0.82% |
| 2025-12-09 | 4.06 | 4.01 | -0.07 | -1.72% | 4.00 | 4.08 | 481143 | 19398.88 | 0.98% |
| 2025-12-08 | 4.12 | 4.08 | -0.02 | -0.49% | 4.07 | 4.15 | 579334 | 23672.83 | 1.18% |
| 2025-12-05 | 4.00 | 4.10 | 0.11 | 2.76% | 3.96 | 4.11 | 710108 | 28808.23 | 1.45% |
| 2025-12-04 | 4.01 | 3.99 | -0.02 | -0.50% | 3.98 | 4.03 | 393558 | 15746.85 | 0.80% |
| 2025-12-03 | 4.02 | 4.01 | -0.02 | -0.50% | 4.00 | 4.05 | 387780 | 15591.53 | 0.79% |
| 2025-12-02 | 4.09 | 4.03 | -0.07 | -1.71% | 4.02 | 4.10 | 450813 | 18180.01 | 0.92% |
| 2025-12-01 | 4.08 | 4.10 | 0.04 | 0.99% | 4.05 | 4.11 | 576667 | 23517.96 | 1.18% |
| 2025-11-28 | 4.01 | 4.06 | 0.06 | 1.50% | 3.99 | 4.07 | 497891 | 20150.43 | 1.02% |
| 2025-11-27 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.04 | 512536 | 20606.35 | 1.05% |
| 2025-11-26 | 4.03 | 4.02 | -0.01 | -0.25% | 4.01 | 4.05 | 479641 | 19346.57 | 0.98% |
| 2025-11-25 | 4.02 | 4.03 | 0.01 | 0.25% | 4.00 | 4.07 | 631298 | 25518.74 | 1.29% |
| 2025-11-24 | 4.00 | 4.02 | 0.03 | 0.75% | 3.95 | 4.05 | 806833 | 32289.55 | 1.65% |
| 2025-11-21 | 4.18 | 3.99 | -0.23 | -5.45% | 3.94 | 4.20 | 1146730 | 46787.67 | 2.34% |
| 2025-11-20 | 4.31 | 4.22 | -0.09 | -2.09% | 4.18 | 4.32 | 901427 | 38286.46 | 1.84% |
| 2025-11-19 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.31 | 725640 | 31080.14 | 1.48% |
| 2025-11-18 | 4.38 | 4.28 | -0.12 | -2.73% | 4.25 | 4.41 | 981436 | 42232.31 | 2.00% |
| 2025-11-17 | 4.43 | 4.40 | -0.05 | -1.12% | 4.36 | 4.45 | 1021309 | 44885.27 | 2.09% |
| 2025-11-14 | 4.50 | 4.45 | -0.09 | -1.98% | 4.45 | 4.52 | 1096788 | 49158.63 | 2.24% |
| 2025-11-13 | 4.50 | 4.54 | 0.02 | 0.44% | 4.48 | 4.63 | 1507865 | 68680.45 | 3.08% |
| 2025-11-12 | 4.75 | 4.52 | -0.21 | -4.44% | 4.48 | 4.78 | 1971154 | 90099.89 | 4.03% |
| 2025-11-11 | 4.61 | 4.73 | 0.14 | 3.05% | 4.52 | 4.92 | 2930286 | 137501.55 | 5.98% |
| 2025-11-10 | 4.77 | 4.59 | -0.18 | -3.77% | 4.57 | 4.83 | 2783297 | 129083.12 | 5.68% |
| 2025-11-07 | 4.72 | 4.77 | 0.07 | 1.49% | 4.71 | 4.95 | 3297919 | 159392.98 | 6.73% |
| 2025-11-06 | 4.66 | 4.70 | 0.06 | 1.29% | 4.65 | 4.86 | 3414800 | 161671.69 | 6.97% |
| 2025-11-05 | 4.55 | 4.64 | -0.02 | -0.43% | 4.53 | 4.75 | 3037431 | 141498.34 | 6.20% |
| 2025-11-04 | 4.56 | 4.66 | 0.14 | 3.10% | 4.47 | 4.73 | 4513684 | 207950.56 | 9.22% |
| 2025-11-03 | 4.52 | 4.52 | 0.41 | 9.98% | 4.42 | 4.52 | 1934688 | 87307.01 | 3.95% |
| 2025-10-31 | 4.14 | 4.11 | -0.04 | -0.96% | 4.11 | 4.19 | 698714 | 28902.33 | 1.43% |
| 2025-10-30 | 4.28 | 4.15 | -0.19 | -4.38% | 4.13 | 4.30 | 1393323 | 58170.64 | 2.85% |
| 2025-10-29 | 4.28 | 4.34 | 0.06 | 1.40% | 4.21 | 4.35 | 801085 | 34399.28 | 1.64% |
| 2025-10-28 | 4.33 | 4.28 | -0.08 | -1.83% | 4.26 | 4.34 | 853271 | 36687.57 | 1.74% |
| 2025-10-27 | 4.27 | 4.36 | 0.11 | 2.59% | 4.26 | 4.38 | 1011274 | 43850.12 | 2.07% |
| 2025-10-24 | 4.29 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 674858 | 28720.06 | 1.38% |
| 2025-10-23 | 4.25 | 4.28 | 0.00 | 0.00% | 4.14 | 4.29 | 886787 | 37269.45 | 1.81% |
| 2025-10-22 | 4.23 | 4.28 | 0.01 | 0.23% | 4.19 | 4.29 | 828345 | 35214.99 | 1.69% |
| 2025-10-21 | 4.23 | 4.27 | 0.06 | 1.43% | 4.23 | 4.34 | 920722 | 39446.04 | 1.88% |
| 2025-10-20 | 4.26 | 4.21 | -0.02 | -0.47% | 4.19 | 4.28 | 878050 | 37143.43 | 1.79% |
| 2025-10-17 | 4.41 | 4.23 | -0.16 | -3.64% | 4.20 | 4.45 | 1293940 | 55643.95 | 2.64% |
| 2025-10-16 | 4.46 | 4.39 | -0.08 | -1.79% | 4.37 | 4.47 | 1210568 | 53380.46 | 2.47% |
| 2025-10-15 | 4.48 | 4.47 | -0.05 | -1.11% | 4.37 | 4.56 | 1809012 | 80370.07 | 3.69% |
| 2025-10-14 | 4.76 | 4.52 | -0.23 | -4.84% | 4.51 | 4.84 | 3142302 | 146082.30 | 6.42% |
| 2025-10-13 | 4.36 | 4.75 | 0.23 | 5.09% | 4.29 | 4.75 | 3679620 | 167147.86 | 7.51% |
| 2025-10-10 | 4.60 | 4.52 | 0.06 | 1.35% | 4.51 | 4.81 | 5169456 | 240565.97 | 10.56% |
| 2025-10-09 | 4.16 | 4.46 | 0.41 | 10.12% | 4.16 | 4.46 | 1207685 | 53035.09 | 2.47% |
| 2025-09-30 | 3.96 | 4.05 | 0.07 | 1.76% | 3.95 | 4.08 | 1222124 | 49289.93 | 2.50% |
| 2025-09-29 | 3.98 | 3.98 | 0.01 | 0.25% | 3.92 | 4.02 | 901100 | 35791.28 | 1.84% |
| 2025-09-26 | 3.92 | 3.97 | 0.03 | 0.76% | 3.89 | 4.04 | 1199569 | 47817.74 | 2.45% |
| 2025-09-25 | 3.92 | 3.94 | 0.02 | 0.51% | 3.92 | 4.06 | 979585 | 38928.31 | 2.00% |
| 2025-09-24 | 3.90 | 3.92 | 0.01 | 0.26% | 3.84 | 3.92 | 873936 | 33955.11 | 1.78% |
| 2025-09-23 | 3.90 | 3.91 | 0.00 | 0.00% | 3.84 | 3.94 | 874066 | 33999.77 | 1.78% |
| 2025-09-22 | 3.92 | 3.91 | -0.03 | -0.76% | 3.84 | 3.93 | 710978 | 27543.04 | 1.45% |
| 2025-09-19 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.96 | 715329 | 28158.85 | 1.46% |
| 2025-09-18 | 4.06 | 3.93 | -0.13 | -3.20% | 3.90 | 4.07 | 1129514 | 44974.22 | 2.31% |
| 2025-09-17 | 3.91 | 4.06 | 0.14 | 3.57% | 3.88 | 4.09 | 1500773 | 60162.07 | 3.06% |
| 2025-09-16 | 3.95 | 3.92 | -0.02 | -0.51% | 3.87 | 3.97 | 781004 | 30496.97 | 1.59% |
| 2025-09-15 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 692316 | 27354.96 | 1.41% |
| 2025-09-12 | 3.96 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 916027 | 36229.75 | 1.87% |
| 2025-09-11 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 907478 | 35719.69 | 1.85% |
| 2025-09-10 | 3.99 | 3.93 | -0.09 | -2.24% | 3.92 | 4.00 | 1110802 | 43841.61 | 2.27% |
| 2025-09-09 | 4.01 | 4.02 | 0.00 | 0.00% | 3.95 | 4.09 | 1329333 | 53397.87 | 2.71% |
| 2025-09-08 | 4.11 | 4.02 | -0.11 | -2.66% | 3.98 | 4.13 | 1815217 | 72888.45 | 3.71% |
| 2025-09-05 | 4.02 | 4.13 | 0.11 | 2.74% | 3.92 | 4.24 | 2885671 | 117281.64 | 5.89% |
| 2025-09-04 | 3.87 | 4.02 | 0.22 | 5.79% | 3.85 | 4.09 | 3373241 | 134854.41 | 6.89% |
| 2025-09-03 | 3.88 | 3.80 | -0.05 | -1.30% | 3.77 | 3.89 | 1230491 | 46979.25 | 2.51% |
| 2025-09-02 | 3.99 | 3.85 | -0.08 | -2.04% | 3.83 | 4.00 | 2706876 | 105186.83 | 5.53% |
| 2025-09-01 | 3.63 | 3.93 | 0.36 | 10.08% | 3.62 | 3.93 | 3144160 | 120175.28 | 6.42% |
| 2025-08-29 | 3.58 | 3.57 | -0.03 | -0.83% | 3.57 | 3.61 | 728126 | 26149.82 | 1.49% |
| 2025-08-28 | 3.59 | 3.60 | 0.02 | 0.56% | 3.48 | 3.63 | 961908 | 34268.05 | 1.96% |
| 2025-08-27 | 3.70 | 3.58 | -0.12 | -3.24% | 3.57 | 3.71 | 1064660 | 38776.05 | 2.17% |
| 2025-08-26 | 3.67 | 3.70 | 0.03 | 0.82% | 3.64 | 3.72 | 835430 | 30809.78 | 1.71% |
| 2025-08-25 | 3.66 | 3.67 | 0.02 | 0.55% | 3.65 | 3.70 | 1113634 | 40912.68 | 2.27% |
| 2025-08-22 | 3.63 | 3.65 | 0.02 | 0.55% | 3.60 | 3.65 | 873450 | 31692.30 | 1.78% |
| 2025-08-21 | 3.59 | 3.63 | 0.04 | 1.11% | 3.59 | 3.66 | 1280055 | 46557.54 | 2.61% |
| 2025-08-20 | 3.55 | 3.59 | 0.03 | 0.84% | 3.54 | 3.59 | 733539 | 26168.55 | 1.50% |
| 2025-08-19 | 3.56 | 3.56 | -0.01 | -0.28% | 3.54 | 3.58 | 697302 | 24825.86 | 1.42% |
| 2025-08-18 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.59 | 824480 | 29396.27 | 1.68% |
浙富控股(002266)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。
