| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | 4.08 | 4.17 | 0.10 | 2.46% | 4.01 | 4.43 | 3038866 | 127489.44 | 15.89% |
| 2025-05-15 | 3.71 | 4.07 | 0.37 | 10.00% | 3.66 | 4.07 | 1876346 | 74702.40 | 9.81% |
| 2025-05-14 | 3.71 | 3.70 | -0.05 | -1.33% | 3.64 | 3.72 | 613075 | 22543.92 | 3.20% |
| 2025-05-13 | 3.84 | 3.75 | 0.06 | 1.63% | 3.73 | 3.87 | 1017195 | 38640.78 | 5.32% |
| 2025-05-12 | 3.69 | 3.69 | 0.07 | 1.93% | 3.63 | 3.75 | 426502 | 15667.81 | 2.23% |
| 2025-05-09 | 3.66 | 3.62 | -0.04 | -1.09% | 3.61 | 3.70 | 433658 | 15806.04 | 2.27% |
| 2025-05-08 | 3.63 | 3.66 | 0.01 | 0.27% | 3.59 | 3.70 | 515008 | 18868.21 | 2.69% |
| 2025-05-07 | 3.62 | 3.65 | 0.03 | 0.83% | 3.62 | 3.80 | 944774 | 34793.30 | 4.94% |
| 2025-05-06 | 3.49 | 3.62 | 0.13 | 3.72% | 3.49 | 3.64 | 820494 | 29263.71 | 4.29% |
| 2025-04-30 | 3.46 | 3.49 | 0.14 | 4.18% | 3.43 | 3.58 | 871423 | 30554.50 | 4.56% |
| 2025-04-29 | 3.24 | 3.35 | 0.13 | 4.04% | 3.20 | 3.45 | 462391 | 15344.03 | 2.42% |
| 2025-04-28 | 3.32 | 3.22 | -0.12 | -3.59% | 3.21 | 3.35 | 342916 | 11145.63 | 1.79% |
| 2025-04-25 | 3.36 | 3.34 | -0.03 | -0.89% | 3.34 | 3.40 | 299916 | 10089.94 | 1.57% |
| 2025-04-24 | 3.42 | 3.37 | -0.07 | -2.03% | 3.35 | 3.45 | 416594 | 14142.97 | 2.18% |
| 2025-04-23 | 3.42 | 3.44 | 0.01 | 0.29% | 3.40 | 3.53 | 557254 | 19315.33 | 2.91% |
| 2025-04-22 | 3.49 | 3.43 | 0.03 | 0.88% | 3.38 | 3.54 | 612384 | 21167.27 | 3.20% |
| 2025-04-21 | 3.32 | 3.40 | 0.10 | 3.03% | 3.26 | 3.42 | 428128 | 14447.49 | 2.24% |
| 2025-04-18 | 3.35 | 3.30 | -0.09 | -2.65% | 3.26 | 3.38 | 469521 | 15522.83 | 2.45% |
| 2025-04-17 | 3.34 | 3.39 | 0.02 | 0.59% | 3.30 | 3.43 | 578864 | 19536.96 | 3.03% |
| 2025-04-16 | 3.46 | 3.37 | -0.21 | -5.87% | 3.34 | 3.46 | 757854 | 25745.49 | 3.96% |
| 2025-04-15 | 3.53 | 3.58 | 0.08 | 2.29% | 3.43 | 3.66 | 1361578 | 48299.11 | 7.12% |
| 2025-04-14 | 3.22 | 3.50 | 0.32 | 10.06% | 3.18 | 3.50 | 997255 | 33240.92 | 5.21% |
| 2025-04-11 | 3.03 | 3.18 | 0.13 | 4.26% | 3.00 | 3.33 | 716207 | 22633.45 | 3.74% |
| 2025-04-10 | 3.08 | 3.05 | 0.08 | 2.69% | 3.04 | 3.12 | 567971 | 17463.17 | 2.97% |
| 2025-04-09 | 2.89 | 2.97 | 0.02 | 0.68% | 2.73 | 2.99 | 599581 | 17265.55 | 3.13% |
| 2025-04-08 | 2.93 | 2.95 | -0.28 | -8.67% | 2.91 | 3.08 | 1040225 | 30737.26 | 5.44% |
| 2025-04-07 | 3.23 | 3.23 | -0.36 | -10.03% | 3.23 | 3.29 | 270809 | 8764.04 | 1.42% |
| 2025-04-03 | 3.68 | 3.59 | -0.18 | -4.77% | 3.55 | 3.75 | 858105 | 31212.55 | 4.49% |
| 2025-04-02 | 3.78 | 3.77 | -0.10 | -2.58% | 3.73 | 3.83 | 829430 | 31283.67 | 4.34% |
| 2025-04-01 | 3.69 | 3.87 | 0.25 | 6.91% | 3.65 | 3.90 | 1202106 | 45315.77 | 6.28% |
| 2025-03-31 | 3.76 | 3.62 | -0.09 | -2.43% | 3.62 | 3.98 | 1122023 | 42579.74 | 5.87% |
| 2025-03-28 | 3.59 | 3.71 | 0.11 | 3.06% | 3.58 | 3.75 | 834610 | 30728.91 | 4.36% |
| 2025-03-27 | 3.63 | 3.60 | -0.04 | -1.10% | 3.55 | 3.67 | 445643 | 16108.59 | 2.33% |
| 2025-03-26 | 3.57 | 3.64 | 0.05 | 1.39% | 3.56 | 3.67 | 458484 | 16634.82 | 2.40% |
| 2025-03-25 | 3.59 | 3.59 | 0.01 | 0.28% | 3.56 | 3.69 | 622161 | 22489.73 | 3.25% |
| 2025-03-24 | 3.50 | 3.58 | 0.08 | 2.29% | 3.48 | 3.66 | 700012 | 25024.86 | 3.66% |
| 2025-03-21 | 3.55 | 3.50 | -0.07 | -1.96% | 3.48 | 3.57 | 346723 | 12208.23 | 1.81% |
| 2025-03-20 | 3.58 | 3.57 | -0.01 | -0.28% | 3.55 | 3.62 | 285783 | 10240.28 | 1.49% |
| 2025-03-19 | 3.57 | 3.58 | 0.01 | 0.28% | 3.53 | 3.59 | 244079 | 8680.52 | 1.28% |
| 2025-03-18 | 3.60 | 3.57 | -0.04 | -1.11% | 3.55 | 3.61 | 345612 | 12332.38 | 1.81% |
| 2025-03-17 | 3.51 | 3.61 | 0.12 | 3.44% | 3.51 | 3.68 | 771168 | 27771.12 | 4.03% |
| 2025-03-14 | 3.42 | 3.49 | 0.08 | 2.35% | 3.40 | 3.50 | 410876 | 14229.57 | 2.15% |
| 2025-03-13 | 3.46 | 3.41 | -0.05 | -1.45% | 3.37 | 3.47 | 283652 | 9648.75 | 1.48% |
| 2025-03-12 | 3.42 | 3.46 | 0.05 | 1.47% | 3.40 | 3.49 | 354129 | 12186.36 | 1.85% |
| 2025-03-11 | 3.39 | 3.41 | 0.00 | 0.00% | 3.36 | 3.41 | 167496 | 5668.36 | 0.88% |
| 2025-03-10 | 3.40 | 3.41 | 0.01 | 0.29% | 3.38 | 3.42 | 179631 | 6117.84 | 0.94% |
| 2025-03-07 | 3.44 | 3.40 | -0.06 | -1.73% | 3.39 | 3.44 | 264392 | 9027.41 | 1.38% |
| 2025-03-06 | 3.40 | 3.46 | 0.06 | 1.76% | 3.39 | 3.47 | 289077 | 9942.14 | 1.51% |
| 2025-03-05 | 3.44 | 3.40 | -0.04 | -1.16% | 3.36 | 3.45 | 251195 | 8505.40 | 1.31% |
| 2025-03-04 | 3.39 | 3.44 | 0.04 | 1.18% | 3.37 | 3.45 | 212386 | 7247.90 | 1.11% |
| 2025-03-03 | 3.44 | 3.40 | -0.02 | -0.58% | 3.39 | 3.47 | 262752 | 9017.98 | 1.37% |
| 2025-02-28 | 3.51 | 3.42 | -0.10 | -2.84% | 3.40 | 3.52 | 323203 | 11155.13 | 1.69% |
| 2025-02-27 | 3.54 | 3.52 | -0.03 | -0.85% | 3.46 | 3.57 | 352815 | 12369.59 | 1.84% |
| 2025-02-26 | 3.50 | 3.55 | 0.05 | 1.43% | 3.50 | 3.56 | 357857 | 12650.42 | 1.87% |
| 2025-02-25 | 3.54 | 3.50 | -0.06 | -1.69% | 3.49 | 3.56 | 395871 | 13962.15 | 2.07% |
| 2025-02-24 | 3.58 | 3.56 | 0.01 | 0.28% | 3.52 | 3.60 | 583917 | 20833.34 | 3.05% |
| 2025-02-21 | 3.53 | 3.55 | -0.05 | -1.39% | 3.47 | 3.58 | 1025056 | 36115.27 | 5.36% |
| 2025-02-20 | 3.35 | 3.60 | 0.24 | 7.14% | 3.34 | 3.70 | 1614555 | 58601.48 | 8.44% |
| 2025-02-19 | 3.32 | 3.36 | 0.04 | 1.20% | 3.30 | 3.37 | 267924 | 8928.77 | 1.40% |
| 2025-02-18 | 3.44 | 3.32 | -0.13 | -3.77% | 3.30 | 3.46 | 365253 | 12289.61 | 1.91% |
| 2025-02-17 | 3.44 | 3.45 | 0.02 | 0.58% | 3.42 | 3.48 | 295380 | 10187.96 | 1.54% |
| 2025-02-14 | 3.45 | 3.43 | -0.04 | -1.15% | 3.41 | 3.49 | 309850 | 10661.37 | 1.62% |
| 2025-02-13 | 3.50 | 3.47 | -0.04 | -1.14% | 3.45 | 3.52 | 395505 | 13754.86 | 2.07% |
| 2025-02-12 | 3.56 | 3.51 | -0.04 | -1.13% | 3.48 | 3.56 | 416328 | 14594.22 | 2.18% |
| 2025-02-11 | 3.52 | 3.55 | 0.05 | 1.43% | 3.48 | 3.56 | 537322 | 18921.16 | 2.81% |
| 2025-02-10 | 3.45 | 3.50 | 0.05 | 1.45% | 3.45 | 3.53 | 513430 | 17972.41 | 2.68% |
| 2025-02-07 | 3.41 | 3.45 | 0.02 | 0.58% | 3.40 | 3.48 | 536437 | 18454.50 | 2.80% |
| 2025-02-06 | 3.43 | 3.43 | 0.06 | 1.78% | 3.36 | 3.43 | 443459 | 15084.47 | 2.32% |
| 2025-02-05 | 3.44 | 3.37 | -0.03 | -0.88% | 3.35 | 3.44 | 389082 | 13167.46 | 2.03% |
| 2025-01-27 | 3.41 | 3.40 | 0.03 | 0.89% | 3.39 | 3.51 | 521406 | 17936.44 | 2.73% |
| 2025-01-24 | 3.33 | 3.37 | 0.00 | 0.00% | 3.30 | 3.39 | 396734 | 13307.99 | 2.07% |
| 2025-01-23 | 3.43 | 3.37 | 0.02 | 0.60% | 3.35 | 3.47 | 748065 | 25503.23 | 3.91% |
| 2025-01-22 | 3.36 | 3.35 | -0.04 | -1.18% | 3.31 | 3.44 | 397262 | 13392.75 | 2.08% |
| 2025-01-21 | 3.42 | 3.39 | -0.03 | -0.88% | 3.34 | 3.44 | 390870 | 13203.48 | 2.04% |
| 2025-01-20 | 3.37 | 3.42 | 0.09 | 2.70% | 3.33 | 3.55 | 644422 | 22120.80 | 3.37% |
| 2025-01-17 | 3.40 | 3.33 | -0.10 | -2.92% | 3.29 | 3.42 | 557985 | 18582.77 | 2.92% |
| 2025-01-16 | 3.23 | 3.43 | 0.14 | 4.26% | 3.23 | 3.48 | 1144859 | 38644.35 | 5.98% |
| 2025-01-15 | 3.09 | 3.29 | 0.18 | 5.79% | 3.07 | 3.42 | 1181642 | 39119.18 | 6.18% |
| 2025-01-14 | 2.98 | 3.11 | 0.14 | 4.71% | 2.98 | 3.11 | 316116 | 9680.71 | 1.65% |
| 2025-01-13 | 2.95 | 2.97 | 0.00 | 0.00% | 2.90 | 2.99 | 205363 | 6071.20 | 1.07% |
浙江永强(002489)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。
