| 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 | 4.23 | 4.28 | 0.07 | 1.66% | 4.21 | 4.31 | 630272 | 26887.84 | 1.29% |
| 2026-03-24 | 4.19 | 4.21 | 0.09 | 2.18% | 4.10 | 4.21 | 684247 | 28479.11 | 1.40% |
| 2026-03-23 | 4.27 | 4.12 | -0.23 | -5.29% | 4.07 | 4.31 | 945507 | 39581.44 | 1.93% |
| 2026-03-20 | 4.41 | 4.35 | -0.01 | -0.23% | 4.34 | 4.47 | 674112 | 29694.98 | 1.38% |
| 2026-03-19 | 4.50 | 4.36 | -0.20 | -4.39% | 4.33 | 4.50 | 807773 | 35582.52 | 1.65% |
| 2026-03-18 | 4.54 | 4.56 | 0.01 | 0.22% | 4.48 | 4.57 | 604537 | 27329.24 | 1.23% |
| 2026-03-17 | 4.68 | 4.55 | -0.12 | -2.57% | 4.52 | 4.70 | 872099 | 40115.77 | 1.78% |
| 2026-03-16 | 4.95 | 4.67 | -0.18 | -3.71% | 4.61 | 4.95 | 1706975 | 80212.84 | 3.49% |
| 2026-03-13 | 4.80 | 4.85 | 0.04 | 0.83% | 4.78 | 4.96 | 1241461 | 60503.50 | 2.54% |
| 2026-03-12 | 4.92 | 4.81 | -0.13 | -2.63% | 4.72 | 4.92 | 1376396 | 66114.53 | 2.81% |
| 2026-03-11 | 5.00 | 4.94 | -0.07 | -1.40% | 4.92 | 5.03 | 957873 | 47480.49 | 1.96% |
| 2026-03-10 | 5.08 | 5.01 | -0.01 | -0.20% | 4.99 | 5.11 | 1071647 | 53994.20 | 2.19% |
| 2026-03-09 | 5.04 | 5.02 | -0.07 | -1.38% | 4.88 | 5.06 | 1253666 | 62304.52 | 2.56% |
| 2026-03-06 | 5.02 | 5.09 | 0.08 | 1.60% | 4.99 | 5.18 | 1275260 | 65087.26 | 2.60% |
| 2026-03-05 | 5.03 | 5.01 | 0.07 | 1.42% | 4.97 | 5.13 | 1108032 | 55861.08 | 2.26% |
| 2026-03-04 | 4.89 | 4.94 | -0.04 | -0.80% | 4.86 | 5.07 | 994053 | 49523.95 | 2.03% |
| 2026-03-03 | 5.25 | 4.98 | -0.27 | -5.14% | 4.97 | 5.29 | 1809902 | 92205.77 | 3.70% |
| 2026-03-02 | 5.14 | 5.25 | 0.03 | 0.57% | 5.11 | 5.29 | 1619035 | 84563.98 | 3.31% |
| 2026-02-27 | 5.12 | 5.22 | 0.07 | 1.36% | 5.11 | 5.22 | 1163989 | 60430.80 | 2.38% |
| 2026-02-26 | 5.14 | 5.15 | 0.03 | 0.59% | 5.07 | 5.17 | 1117096 | 57265.98 | 2.28% |
| 2026-02-25 | 5.00 | 5.12 | 0.12 | 2.40% | 5.00 | 5.16 | 1338952 | 68299.77 | 2.73% |
| 2026-02-24 | 4.94 | 5.00 | 0.12 | 2.46% | 4.92 | 5.02 | 1046534 | 52272.93 | 2.14% |
| 2026-02-13 | 4.92 | 4.88 | -0.08 | -1.61% | 4.86 | 5.00 | 1024195 | 50348.78 | 2.09% |
| 2026-02-12 | 4.88 | 4.96 | 0.11 | 2.27% | 4.85 | 4.98 | 1117137 | 55225.13 | 2.28% |
| 2026-02-11 | 4.82 | 4.85 | 0.02 | 0.41% | 4.81 | 4.94 | 836879 | 40849.51 | 1.71% |
| 2026-02-10 | 4.89 | 4.83 | -0.06 | -1.23% | 4.81 | 4.89 | 648795 | 31366.60 | 1.32% |
| 2026-02-09 | 4.83 | 4.89 | 0.12 | 2.52% | 4.80 | 4.95 | 1143107 | 55732.18 | 2.33% |
| 2026-02-06 | 4.65 | 4.77 | 0.10 | 2.14% | 4.62 | 4.85 | 1106620 | 52723.38 | 2.26% |
| 2026-02-05 | 4.81 | 4.67 | -0.19 | -3.91% | 4.64 | 4.83 | 1129768 | 53215.50 | 2.31% |
| 2026-02-04 | 4.88 | 4.86 | -0.02 | -0.41% | 4.81 | 4.89 | 883196 | 42805.11 | 1.80% |
| 2026-02-03 | 4.76 | 4.88 | 0.22 | 4.72% | 4.74 | 4.95 | 1444457 | 69611.28 | 2.95% |
| 2026-02-02 | 4.75 | 4.66 | -0.20 | -4.12% | 4.66 | 4.90 | 1620937 | 77274.46 | 3.31% |
| 2026-01-30 | 5.04 | 4.86 | -0.30 | -5.81% | 4.75 | 5.10 | 2704722 | 132506.72 | 5.52% |
| 2026-01-29 | 5.36 | 5.16 | 0.06 | 1.18% | 5.15 | 5.61 | 3994079 | 212408.61 | 8.16% |
| 2026-01-28 | 4.92 | 5.10 | 0.19 | 3.87% | 4.80 | 5.17 | 3239752 | 162979.00 | 6.62% |
| 2026-01-27 | 4.98 | 4.91 | -0.12 | -2.39% | 4.81 | 5.04 | 2069550 | 101384.83 | 4.23% |
| 2026-01-26 | 5.14 | 5.03 | -0.03 | -0.59% | 4.97 | 5.26 | 3218503 | 163854.94 | 6.57% |
| 2026-01-23 | 5.01 | 5.06 | 0.08 | 1.61% | 4.92 | 5.16 | 5269125 | 264903.06 | 10.76% |
| 2026-01-22 | 4.55 | 4.98 | 0.45 | 9.93% | 4.52 | 4.98 | 2264441 | 107340.62 | 4.62% |
| 2026-01-21 | 4.49 | 4.53 | 0.00 | 0.00% | 4.47 | 4.57 | 943890 | 42750.25 | 1.93% |
| 2026-01-20 | 4.53 | 4.53 | 0.02 | 0.44% | 4.43 | 4.57 | 1240518 | 55866.04 | 2.53% |
| 2026-01-19 | 4.35 | 4.51 | 0.16 | 3.68% | 4.33 | 4.52 | 1329152 | 59569.00 | 2.71% |
| 2026-01-16 | 4.46 | 4.35 | -0.10 | -2.25% | 4.34 | 4.49 | 960254 | 42234.01 | 1.96% |
| 2026-01-15 | 4.43 | 4.45 | 0.01 | 0.23% | 4.37 | 4.46 | 1029084 | 45563.69 | 2.10% |
| 2026-01-14 | 4.49 | 4.44 | -0.05 | -1.11% | 4.39 | 4.57 | 1519469 | 68148.33 | 3.10% |
| 2026-01-13 | 4.57 | 4.49 | -0.08 | -1.75% | 4.46 | 4.58 | 1400523 | 63151.69 | 2.86% |
| 2026-01-12 | 4.57 | 4.57 | 0.03 | 0.66% | 4.48 | 4.60 | 1702958 | 77297.63 | 3.48% |
| 2026-01-09 | 4.51 | 4.54 | 0.04 | 0.89% | 4.45 | 4.60 | 1618749 | 73520.34 | 3.31% |
| 2026-01-08 | 4.39 | 4.50 | 0.11 | 2.51% | 4.36 | 4.61 | 1991496 | 90197.70 | 4.07% |
| 2026-01-07 | 4.21 | 4.39 | 0.18 | 4.28% | 4.20 | 4.48 | 2093072 | 91877.12 | 4.27% |
| 2026-01-06 | 4.17 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 761100 | 31973.53 | 1.55% |
| 2026-01-05 | 4.19 | 4.18 | 0.02 | 0.48% | 4.16 | 4.25 | 675165 | 28300.13 | 1.38% |
| 2025-12-31 | 4.14 | 4.16 | 0.01 | 0.24% | 4.13 | 4.20 | 606511 | 25240.37 | 1.24% |
| 2025-12-30 | 4.14 | 4.15 | -0.02 | -0.48% | 4.11 | 4.19 | 689774 | 28613.46 | 1.41% |
| 2025-12-29 | 4.27 | 4.17 | -0.07 | -1.65% | 4.16 | 4.35 | 1029781 | 43809.99 | 2.10% |
| 2025-12-26 | 4.23 | 4.24 | -0.01 | -0.24% | 4.19 | 4.28 | 935978 | 39635.28 | 1.91% |
| 2025-12-25 | 4.18 | 4.25 | 0.08 | 1.92% | 4.16 | 4.31 | 1008638 | 42677.28 | 2.06% |
| 2025-12-24 | 4.16 | 4.17 | 0.01 | 0.24% | 4.15 | 4.18 | 512903 | 21377.74 | 1.05% |
| 2025-12-23 | 4.17 | 4.16 | -0.01 | -0.24% | 4.14 | 4.20 | 608026 | 25289.51 | 1.24% |
| 2025-12-22 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.22 | 665609 | 27813.78 | 1.36% |
| 2025-12-19 | 4.07 | 4.16 | 0.11 | 2.72% | 4.07 | 4.19 | 1078215 | 44807.36 | 2.20% |
| 2025-12-18 | 4.04 | 4.05 | -0.01 | -0.25% | 4.02 | 4.09 | 455143 | 18496.45 | 0.93% |
| 2025-12-17 | 4.00 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 488025 | 19633.87 | 1.00% |
| 2025-12-16 | 4.06 | 4.00 | -0.09 | -2.20% | 3.98 | 4.07 | 715620 | 28650.57 | 1.46% |
| 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% |
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。
