| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-15 | 3.52 | 3.54 | 0.00 | 0.00% | 3.51 | 3.55 | 660157 | 23346.55 | 1.35% |
| 2025-08-14 | 3.59 | 3.54 | -0.06 | -1.67% | 3.52 | 3.60 | 880549 | 31316.87 | 1.80% |
| 2025-08-13 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.61 | 760004 | 27244.90 | 1.55% |
| 2025-08-12 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 819563 | 29523.35 | 1.67% |
| 2025-08-11 | 3.65 | 3.65 | -0.01 | -0.27% | 3.62 | 3.67 | 939688 | 34191.56 | 1.92% |
| 2025-08-08 | 3.59 | 3.66 | 0.07 | 1.95% | 3.58 | 3.68 | 1297624 | 47248.55 | 2.65% |
| 2025-08-07 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.63 | 1026032 | 36838.20 | 2.10% |
| 2025-08-06 | 3.61 | 3.63 | 0.03 | 0.83% | 3.59 | 3.64 | 1128799 | 40834.41 | 2.31% |
| 2025-08-05 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.62 | 983371 | 35299.79 | 2.01% |
| 2025-08-04 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 809366 | 29059.78 | 1.65% |
| 2025-08-01 | 3.63 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 1058911 | 38115.14 | 2.16% |
| 2025-07-31 | 3.67 | 3.63 | -0.04 | -1.09% | 3.61 | 3.69 | 1474906 | 53755.71 | 3.01% |
| 2025-07-30 | 3.71 | 3.67 | -0.07 | -1.87% | 3.66 | 3.75 | 1789279 | 66138.85 | 3.65% |
| 2025-07-29 | 3.73 | 3.74 | -0.02 | -0.53% | 3.66 | 3.77 | 2777722 | 103004.27 | 5.67% |
| 2025-07-28 | 3.88 | 3.76 | -0.24 | -6.00% | 3.72 | 3.97 | 4415304 | 167625.52 | 9.02% |
| 2025-07-25 | 4.30 | 4.00 | -0.29 | -6.76% | 4.00 | 4.70 | 6540002 | 281920.47 | 13.36% |
| 2025-07-24 | 4.92 | 4.29 | -0.18 | -4.03% | 4.26 | 4.92 | 7545842 | 349933.12 | 15.41% |
| 2025-07-23 | 4.47 | 4.47 | 0.41 | 10.10% | 4.12 | 4.47 | 3012077 | 133138.89 | 6.15% |
| 2025-07-22 | 3.97 | 4.06 | 0.37 | 10.03% | 3.68 | 4.06 | 3706649 | 143106.66 | 7.57% |
| 2025-07-21 | 3.59 | 3.69 | 0.34 | 10.15% | 3.59 | 3.69 | 1244892 | 45635.93 | 2.54% |
| 2025-07-18 | 3.24 | 3.35 | 0.11 | 3.40% | 3.23 | 3.35 | 676080 | 22392.01 | 1.38% |
| 2025-07-17 | 3.22 | 3.24 | 0.02 | 0.62% | 3.22 | 3.25 | 297585 | 9620.65 | 0.61% |
| 2025-07-16 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.27 | 428904 | 13837.15 | 0.88% |
| 2025-07-15 | 3.32 | 3.26 | -0.05 | -1.51% | 3.24 | 3.36 | 519258 | 17035.85 | 1.06% |
| 2025-07-14 | 3.25 | 3.31 | 0.07 | 2.16% | 3.23 | 3.32 | 571024 | 18672.11 | 1.17% |
| 2025-07-11 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 373631 | 12074.06 | 0.76% |
| 2025-07-10 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.23 | 322977 | 10372.59 | 0.66% |
| 2025-07-09 | 3.18 | 3.20 | 0.03 | 0.95% | 3.17 | 3.21 | 376454 | 12033.20 | 0.77% |
| 2025-07-08 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.18 | 402764 | 12714.69 | 0.82% |
| 2025-07-07 | 3.14 | 3.17 | 0.04 | 1.28% | 3.12 | 3.17 | 294319 | 9254.40 | 0.60% |
| 2025-07-04 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.16 | 435911 | 13676.67 | 0.89% |
| 2025-07-03 | 3.13 | 3.13 | 0.00 | 0.00% | 3.12 | 3.14 | 352381 | 11036.34 | 0.72% |
| 2025-07-02 | 3.11 | 3.13 | 0.03 | 0.97% | 3.09 | 3.13 | 464576 | 14468.85 | 0.95% |
| 2025-07-01 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.11 | 480944 | 14852.19 | 0.98% |
| 2025-06-30 | 3.09 | 3.08 | 0.00 | 0.00% | 3.07 | 3.11 | 466052 | 14363.69 | 0.95% |
| 2025-06-27 | 3.08 | 3.08 | 0.01 | 0.33% | 3.07 | 3.13 | 555538 | 17231.12 | 1.13% |
| 2025-06-26 | 3.09 | 3.07 | -0.01 | -0.32% | 3.06 | 3.10 | 502213 | 15455.50 | 1.03% |
| 2025-06-25 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 428608 | 13160.47 | 0.88% |
| 2025-06-24 | 3.05 | 3.07 | 0.03 | 0.99% | 3.04 | 3.07 | 329362 | 10080.48 | 0.67% |
| 2025-06-23 | 3.02 | 3.04 | 0.01 | 0.33% | 3.01 | 3.05 | 334361 | 10135.26 | 0.68% |
| 2025-06-20 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.06 | 233137 | 7090.20 | 0.48% |
| 2025-06-19 | 3.07 | 3.04 | -0.03 | -0.98% | 3.03 | 3.08 | 248644 | 7580.17 | 0.51% |
| 2025-06-18 | 3.09 | 3.07 | -0.01 | -0.32% | 3.05 | 3.10 | 255753 | 7849.47 | 0.52% |
| 2025-06-17 | 3.11 | 3.13 | 0.02 | 0.64% | 3.08 | 3.13 | 314917 | 9789.52 | 0.64% |
| 2025-06-16 | 3.11 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 377069 | 11721.39 | 0.77% |
| 2025-06-13 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 374587 | 11734.92 | 0.76% |
| 2025-06-12 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.17 | 294852 | 9305.99 | 0.60% |
| 2025-06-11 | 3.16 | 3.17 | 0.01 | 0.32% | 3.16 | 3.19 | 334440 | 10629.16 | 0.68% |
| 2025-06-10 | 3.20 | 3.16 | -0.03 | -0.94% | 3.14 | 3.20 | 358516 | 11345.50 | 0.73% |
| 2025-06-09 | 3.20 | 3.19 | 0.00 | 0.00% | 3.19 | 3.21 | 276815 | 8848.32 | 0.57% |
| 2025-06-06 | 3.21 | 3.19 | -0.01 | -0.31% | 3.18 | 3.21 | 228064 | 7280.74 | 0.47% |
| 2025-06-05 | 3.22 | 3.20 | -0.01 | -0.31% | 3.19 | 3.23 | 292023 | 9371.96 | 0.60% |
| 2025-06-04 | 3.22 | 3.21 | -0.01 | -0.31% | 3.20 | 3.24 | 281856 | 9068.25 | 0.58% |
| 2025-06-03 | 3.24 | 3.22 | -0.03 | -0.92% | 3.19 | 3.24 | 377447 | 12132.12 | 0.77% |
| 2025-05-30 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.30 | 279514 | 9136.49 | 0.57% |
| 2025-05-29 | 3.30 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 317120 | 10469.73 | 0.65% |
| 2025-05-28 | 3.28 | 3.30 | 0.03 | 0.92% | 3.27 | 3.33 | 355881 | 11754.09 | 0.73% |
| 2025-05-27 | 3.28 | 3.27 | 0.00 | 0.00% | 3.25 | 3.30 | 210705 | 6892.82 | 0.43% |
| 2025-05-26 | 3.27 | 3.27 | 0.00 | 0.00% | 3.26 | 3.31 | 255536 | 8400.84 | 0.52% |
| 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% |
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。
