| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 3.31 | 3.27 | -0.04 | -1.21% | 3.26 | 3.34 | 263268 | 8684.48 | 0.54% |
| 2025-05-22 | 3.33 | 3.31 | -0.03 | -0.90% | 3.30 | 3.34 | 246368 | 8180.54 | 0.50% |
| 2025-05-21 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.35 | 202573 | 6764.24 | 0.41% |
| 2025-05-20 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.34 | 259511 | 8622.66 | 0.53% |
| 2025-05-19 | 3.28 | 3.30 | 0.02 | 0.61% | 3.26 | 3.31 | 247287 | 8140.27 | 0.50% |
| 2025-05-16 | 3.27 | 3.28 | 0.00 | 0.00% | 3.27 | 3.31 | 199270 | 6553.66 | 0.41% |
| 2025-05-15 | 3.29 | 3.28 | -0.01 | -0.30% | 3.27 | 3.31 | 183040 | 6016.97 | 0.37% |
| 2025-05-14 | 3.30 | 3.29 | -0.02 | -0.60% | 3.26 | 3.31 | 280221 | 9208.33 | 0.57% |
| 2025-05-13 | 3.32 | 3.31 | 0.01 | 0.30% | 3.28 | 3.33 | 295738 | 9776.83 | 0.60% |
| 2025-05-12 | 3.31 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 287099 | 9443.03 | 0.59% |
| 2025-05-09 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.31 | 355153 | 11689.33 | 0.73% |
| 2025-05-08 | 3.27 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 256335 | 8370.87 | 0.52% |
| 2025-05-07 | 3.28 | 3.28 | 0.01 | 0.31% | 3.23 | 3.31 | 316789 | 10318.38 | 0.65% |
| 2025-05-06 | 3.17 | 3.27 | 0.12 | 3.81% | 3.16 | 3.27 | 493844 | 15891.91 | 1.01% |
| 2025-04-30 | 3.19 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 293746 | 9296.02 | 0.60% |
| 2025-04-29 | 3.12 | 3.18 | 0.07 | 2.25% | 3.12 | 3.19 | 429363 | 13609.01 | 0.88% |
| 2025-04-28 | 3.20 | 3.11 | 0.02 | 0.65% | 3.11 | 3.30 | 705224 | 22495.46 | 1.44% |
| 2025-04-25 | 3.04 | 3.09 | 0.05 | 1.64% | 3.03 | 3.13 | 378012 | 11674.73 | 0.77% |
| 2025-04-24 | 3.03 | 3.04 | 0.00 | 0.00% | 3.02 | 3.06 | 315424 | 9592.28 | 0.64% |
| 2025-04-23 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.05 | 220583 | 6683.40 | 0.45% |
| 2025-04-22 | 3.00 | 3.02 | 0.02 | 0.67% | 3.00 | 3.05 | 291103 | 8798.78 | 0.59% |
| 2025-04-21 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 225992 | 6782.67 | 0.46% |
| 2025-04-18 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 199029 | 5929.85 | 0.41% |
| 2025-04-17 | 2.97 | 2.98 | -0.01 | -0.33% | 2.97 | 3.01 | 220945 | 6608.64 | 0.45% |
| 2025-04-16 | 3.00 | 2.99 | -0.02 | -0.66% | 2.93 | 3.01 | 311935 | 9259.96 | 0.64% |
| 2025-04-15 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 276047 | 8297.33 | 0.56% |
| 2025-04-14 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.07 | 416353 | 12647.56 | 0.85% |
| 2025-04-11 | 2.98 | 2.99 | -0.01 | -0.33% | 2.97 | 3.02 | 360420 | 10802.34 | 0.74% |
| 2025-04-10 | 3.02 | 3.00 | 0.01 | 0.33% | 2.99 | 3.06 | 487793 | 14727.61 | 1.00% |
| 2025-04-09 | 2.97 | 2.99 | -0.01 | -0.33% | 2.89 | 3.01 | 556432 | 16363.23 | 1.14% |
| 2025-04-08 | 3.00 | 3.00 | 0.02 | 0.67% | 2.95 | 3.06 | 551446 | 16550.57 | 1.13% |
| 2025-04-07 | 3.21 | 2.98 | -0.33 | -9.97% | 2.98 | 3.22 | 524578 | 16040.26 | 1.07% |
| 2025-04-03 | 3.30 | 3.31 | -0.02 | -0.60% | 3.29 | 3.36 | 317146 | 10552.59 | 0.65% |
| 2025-04-02 | 3.34 | 3.33 | -0.02 | -0.60% | 3.31 | 3.36 | 208575 | 6952.03 | 0.43% |
| 2025-04-01 | 3.34 | 3.35 | 0.00 | 0.00% | 3.31 | 3.36 | 308600 | 10298.78 | 0.63% |
| 2025-03-31 | 3.35 | 3.35 | -0.01 | -0.30% | 3.29 | 3.38 | 298902 | 9985.54 | 0.61% |
| 2025-03-28 | 3.41 | 3.36 | -0.05 | -1.47% | 3.35 | 3.44 | 237908 | 8039.44 | 0.49% |
| 2025-03-27 | 3.43 | 3.41 | -0.03 | -0.87% | 3.39 | 3.44 | 243574 | 8323.97 | 0.50% |
| 2025-03-26 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.46 | 240114 | 8273.86 | 0.49% |
| 2025-03-25 | 3.40 | 3.45 | 0.05 | 1.47% | 3.38 | 3.49 | 410079 | 14152.04 | 0.84% |
| 2025-03-24 | 3.40 | 3.40 | -0.01 | -0.29% | 3.35 | 3.42 | 319793 | 10823.51 | 0.65% |
| 2025-03-21 | 3.38 | 3.41 | 0.02 | 0.59% | 3.38 | 3.45 | 319285 | 10895.38 | 0.65% |
| 2025-03-20 | 3.41 | 3.39 | -0.01 | -0.29% | 3.38 | 3.43 | 225241 | 7661.62 | 0.46% |
| 2025-03-19 | 3.41 | 3.40 | -0.02 | -0.58% | 3.35 | 3.42 | 296793 | 10040.43 | 0.61% |
| 2025-03-18 | 3.43 | 3.42 | 0.00 | 0.00% | 3.39 | 3.46 | 327291 | 11203.16 | 0.67% |
| 2025-03-17 | 3.49 | 3.42 | -0.07 | -2.01% | 3.41 | 3.52 | 563542 | 19398.32 | 1.15% |
| 2025-03-14 | 3.46 | 3.49 | 0.13 | 3.87% | 3.43 | 3.58 | 1078603 | 37872.99 | 2.20% |
| 2025-03-13 | 3.35 | 3.36 | 0.00 | 0.00% | 3.32 | 3.37 | 258903 | 8655.71 | 0.53% |
| 2025-03-12 | 3.37 | 3.36 | -0.02 | -0.59% | 3.34 | 3.39 | 252548 | 8484.39 | 0.52% |
| 2025-03-11 | 3.34 | 3.38 | 0.03 | 0.90% | 3.31 | 3.38 | 269923 | 9057.39 | 0.55% |
| 2025-03-10 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.37 | 310662 | 10396.37 | 0.63% |
| 2025-03-07 | 3.38 | 3.37 | -0.01 | -0.30% | 3.35 | 3.40 | 268989 | 9081.62 | 0.55% |
| 2025-03-06 | 3.33 | 3.38 | 0.06 | 1.81% | 3.31 | 3.43 | 489715 | 16524.72 | 1.00% |
| 2025-03-05 | 3.39 | 3.32 | -0.06 | -1.78% | 3.31 | 3.40 | 318554 | 10624.87 | 0.65% |
| 2025-03-04 | 3.35 | 3.38 | 0.05 | 1.50% | 3.31 | 3.40 | 416919 | 14027.52 | 0.85% |
| 2025-03-03 | 3.26 | 3.33 | 0.07 | 2.15% | 3.26 | 3.36 | 549186 | 18263.66 | 1.12% |
| 2025-02-28 | 3.28 | 3.26 | -0.03 | -0.91% | 3.25 | 3.31 | 388876 | 12747.46 | 0.79% |
| 2025-02-27 | 3.30 | 3.29 | -0.01 | -0.30% | 3.25 | 3.37 | 486454 | 16089.79 | 0.99% |
| 2025-02-26 | 3.27 | 3.30 | 0.02 | 0.61% | 3.27 | 3.31 | 332063 | 10914.56 | 0.68% |
| 2025-02-25 | 3.27 | 3.28 | -0.01 | -0.30% | 3.23 | 3.31 | 439944 | 14439.06 | 0.90% |
| 2025-02-24 | 3.20 | 3.29 | 0.14 | 4.44% | 3.20 | 3.30 | 586982 | 19154.35 | 1.20% |
| 2025-02-21 | 3.15 | 3.15 | 0.01 | 0.32% | 3.12 | 3.17 | 269962 | 8509.55 | 0.55% |
| 2025-02-20 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.18 | 221596 | 6963.52 | 0.45% |
| 2025-02-19 | 3.16 | 3.18 | 0.04 | 1.27% | 3.15 | 3.19 | 225224 | 7148.36 | 0.46% |
| 2025-02-18 | 3.18 | 3.14 | -0.04 | -1.26% | 3.14 | 3.20 | 281276 | 8926.48 | 0.57% |
| 2025-02-17 | 3.14 | 3.18 | 0.04 | 1.27% | 3.11 | 3.18 | 295192 | 9306.77 | 0.60% |
| 2025-02-14 | 3.14 | 3.14 | 0.00 | 0.00% | 3.11 | 3.15 | 246072 | 7700.12 | 0.50% |
| 2025-02-13 | 3.16 | 3.14 | -0.02 | -0.63% | 3.13 | 3.19 | 253244 | 7988.90 | 0.52% |
| 2025-02-12 | 3.14 | 3.16 | 0.01 | 0.32% | 3.12 | 3.17 | 206493 | 6491.60 | 0.42% |
| 2025-02-11 | 3.16 | 3.15 | 0.01 | 0.32% | 3.12 | 3.16 | 252559 | 7923.58 | 0.52% |
| 2025-02-10 | 3.10 | 3.14 | 0.04 | 1.29% | 3.10 | 3.17 | 352865 | 11085.53 | 0.72% |
| 2025-02-07 | 3.05 | 3.10 | 0.05 | 1.64% | 3.04 | 3.11 | 326125 | 10066.17 | 0.67% |
| 2025-02-06 | 3.03 | 3.05 | 0.02 | 0.66% | 3.00 | 3.06 | 270653 | 8216.63 | 0.55% |
| 2025-02-05 | 3.02 | 3.03 | 0.03 | 1.00% | 3.00 | 3.04 | 295780 | 8948.19 | 0.60% |
| 2025-01-27 | 3.01 | 3.00 | 0.00 | 0.00% | 3.00 | 3.06 | 327459 | 9915.00 | 0.67% |
| 2025-01-24 | 2.97 | 3.00 | 0.03 | 1.01% | 2.95 | 3.01 | 241504 | 7206.67 | 0.49% |
| 2025-01-23 | 2.98 | 2.97 | 0.01 | 0.34% | 2.96 | 3.04 | 261496 | 7850.32 | 0.53% |
| 2025-01-22 | 2.98 | 2.96 | -0.02 | -0.67% | 2.94 | 2.98 | 218963 | 6486.86 | 0.45% |
| 2025-01-21 | 3.01 | 2.98 | -0.02 | -0.67% | 2.96 | 3.02 | 219869 | 6551.61 | 0.45% |
| 2025-01-20 | 3.02 | 3.00 | 0.00 | 0.00% | 2.99 | 3.05 | 212644 | 6422.58 | 0.43% |
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。
