| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.83 | 325489 | 12313.54 | 1.70% |
| 2025-12-11 | 3.92 | 3.81 | -0.12 | -3.05% | 3.80 | 3.93 | 360778 | 13855.25 | 1.89% |
| 2025-12-10 | 3.92 | 3.93 | 0.01 | 0.26% | 3.89 | 3.95 | 196262 | 7707.13 | 1.03% |
| 2025-12-09 | 3.97 | 3.92 | -0.05 | -1.26% | 3.90 | 3.98 | 226449 | 8929.06 | 1.18% |
| 2025-12-08 | 4.03 | 3.97 | -0.05 | -1.24% | 3.96 | 4.04 | 293762 | 11699.09 | 1.54% |
| 2025-12-05 | 3.89 | 4.02 | 0.12 | 3.08% | 3.85 | 4.03 | 344046 | 13638.45 | 1.80% |
| 2025-12-04 | 3.96 | 3.90 | -0.06 | -1.52% | 3.87 | 3.97 | 262905 | 10263.52 | 1.37% |
| 2025-12-03 | 3.96 | 3.96 | 0.00 | 0.00% | 3.92 | 4.00 | 238875 | 9447.47 | 1.25% |
| 2025-12-02 | 3.92 | 3.96 | 0.04 | 1.02% | 3.87 | 4.00 | 292848 | 11546.98 | 1.53% |
| 2025-12-01 | 3.93 | 3.92 | -0.01 | -0.25% | 3.91 | 3.99 | 265014 | 10441.85 | 1.39% |
| 2025-11-28 | 3.87 | 3.93 | 0.04 | 1.03% | 3.81 | 3.96 | 354953 | 13846.21 | 1.86% |
| 2025-11-27 | 3.85 | 3.89 | 0.05 | 1.30% | 3.82 | 4.03 | 528566 | 20796.98 | 2.76% |
| 2025-11-26 | 3.81 | 3.84 | 0.03 | 0.79% | 3.80 | 3.92 | 332799 | 12858.32 | 1.74% |
| 2025-11-25 | 3.80 | 3.81 | 0.02 | 0.53% | 3.78 | 3.83 | 268017 | 10209.41 | 1.40% |
| 2025-11-24 | 3.83 | 3.79 | -0.01 | -0.26% | 3.76 | 3.86 | 328119 | 12482.73 | 1.72% |
| 2025-11-21 | 3.93 | 3.80 | -0.17 | -4.28% | 3.78 | 3.98 | 399349 | 15395.95 | 2.09% |
| 2025-11-20 | 4.04 | 3.97 | -0.06 | -1.49% | 3.94 | 4.04 | 326064 | 12963.51 | 1.70% |
| 2025-11-19 | 4.04 | 4.03 | 0.00 | 0.00% | 3.99 | 4.07 | 318924 | 12849.49 | 1.67% |
| 2025-11-18 | 4.05 | 4.03 | -0.03 | -0.74% | 3.98 | 4.05 | 379387 | 15226.58 | 1.98% |
| 2025-11-17 | 4.07 | 4.06 | -0.01 | -0.25% | 4.03 | 4.08 | 343191 | 13894.59 | 1.79% |
| 2025-11-14 | 4.13 | 4.07 | -0.10 | -2.40% | 4.06 | 4.19 | 479098 | 19759.00 | 2.50% |
| 2025-11-13 | 4.04 | 4.17 | 0.11 | 2.71% | 4.04 | 4.18 | 669619 | 27556.15 | 3.50% |
| 2025-11-12 | 4.11 | 4.06 | -0.05 | -1.22% | 4.03 | 4.12 | 461670 | 18736.67 | 2.41% |
| 2025-11-11 | 4.07 | 4.11 | 0.04 | 0.98% | 4.03 | 4.12 | 382002 | 15604.66 | 2.00% |
| 2025-11-10 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.10 | 421160 | 17094.99 | 2.20% |
| 2025-11-07 | 3.99 | 4.04 | 0.04 | 1.00% | 3.97 | 4.10 | 459528 | 18639.58 | 2.40% |
| 2025-11-06 | 3.98 | 4.00 | 0.02 | 0.50% | 3.92 | 4.05 | 567185 | 22711.85 | 2.96% |
| 2025-11-05 | 3.88 | 3.98 | 0.06 | 1.53% | 3.88 | 4.01 | 526353 | 20868.19 | 2.75% |
| 2025-11-04 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.97 | 549377 | 21589.90 | 2.87% |
| 2025-11-03 | 3.87 | 3.93 | 0.07 | 1.81% | 3.87 | 3.94 | 692722 | 27046.28 | 3.62% |
| 2025-10-31 | 3.78 | 3.86 | 0.15 | 4.04% | 3.74 | 3.92 | 1069263 | 41202.49 | 5.59% |
| 2025-10-30 | 3.65 | 3.71 | 0.05 | 1.37% | 3.64 | 3.71 | 364034 | 13418.65 | 1.90% |
| 2025-10-29 | 3.65 | 3.66 | 0.01 | 0.27% | 3.61 | 3.66 | 169375 | 6159.08 | 0.89% |
| 2025-10-28 | 3.66 | 3.65 | -0.03 | -0.82% | 3.64 | 3.68 | 187237 | 6840.70 | 0.98% |
| 2025-10-27 | 3.68 | 3.68 | 0.02 | 0.55% | 3.65 | 3.72 | 297511 | 10948.95 | 1.56% |
| 2025-10-24 | 3.66 | 3.66 | 0.00 | 0.00% | 3.64 | 3.70 | 226660 | 8320.63 | 1.18% |
| 2025-10-23 | 3.65 | 3.66 | 0.00 | 0.00% | 3.61 | 3.67 | 247465 | 9001.81 | 1.29% |
| 2025-10-22 | 3.57 | 3.66 | 0.07 | 1.95% | 3.56 | 3.76 | 466129 | 17096.50 | 2.44% |
| 2025-10-21 | 3.53 | 3.59 | 0.06 | 1.70% | 3.51 | 3.60 | 216825 | 7736.85 | 1.13% |
| 2025-10-20 | 3.53 | 3.53 | 0.03 | 0.86% | 3.51 | 3.56 | 183929 | 6496.27 | 0.96% |
| 2025-10-17 | 3.58 | 3.50 | -0.08 | -2.23% | 3.50 | 3.60 | 267171 | 9474.16 | 1.40% |
| 2025-10-16 | 3.64 | 3.58 | -0.06 | -1.65% | 3.57 | 3.65 | 247198 | 8905.81 | 1.29% |
| 2025-10-15 | 3.61 | 3.64 | 0.04 | 1.11% | 3.58 | 3.65 | 209430 | 7586.22 | 1.09% |
| 2025-10-14 | 3.65 | 3.60 | -0.04 | -1.10% | 3.60 | 3.69 | 301153 | 10946.48 | 1.57% |
| 2025-10-13 | 3.63 | 3.64 | -0.10 | -2.67% | 3.55 | 3.66 | 404707 | 14610.07 | 2.12% |
| 2025-10-10 | 3.70 | 3.74 | 0.02 | 0.54% | 3.70 | 3.78 | 330834 | 12427.13 | 1.73% |
| 2025-10-09 | 3.72 | 3.72 | 0.04 | 1.09% | 3.69 | 3.76 | 265733 | 9876.44 | 1.39% |
| 2025-09-30 | 3.72 | 3.68 | -0.04 | -1.08% | 3.67 | 3.73 | 199119 | 7369.86 | 1.04% |
| 2025-09-29 | 3.70 | 3.72 | 0.00 | 0.00% | 3.63 | 3.73 | 262268 | 9682.47 | 1.37% |
| 2025-09-26 | 3.73 | 3.72 | -0.03 | -0.80% | 3.69 | 3.77 | 284490 | 10597.49 | 1.49% |
| 2025-09-25 | 3.85 | 3.75 | -0.09 | -2.34% | 3.75 | 3.86 | 323113 | 12261.23 | 1.69% |
| 2025-09-24 | 3.76 | 3.84 | 0.06 | 1.59% | 3.73 | 3.89 | 500394 | 19053.70 | 2.62% |
| 2025-09-23 | 3.90 | 3.78 | -0.17 | -4.30% | 3.68 | 3.91 | 701628 | 26511.18 | 3.67% |
| 2025-09-22 | 3.89 | 3.95 | 0.10 | 2.60% | 3.81 | 4.03 | 866870 | 34095.61 | 4.53% |
| 2025-09-19 | 3.86 | 3.85 | -0.01 | -0.26% | 3.81 | 3.89 | 333270 | 12826.00 | 1.74% |
| 2025-09-18 | 3.91 | 3.86 | -0.06 | -1.53% | 3.83 | 3.96 | 451380 | 17603.00 | 2.36% |
| 2025-09-17 | 3.96 | 3.92 | -0.04 | -1.01% | 3.90 | 3.96 | 370361 | 14525.00 | 1.94% |
| 2025-09-16 | 3.84 | 3.96 | 0.11 | 2.86% | 3.83 | 3.96 | 602929 | 23645.35 | 3.15% |
| 2025-09-15 | 3.80 | 3.85 | 0.05 | 1.32% | 3.78 | 3.86 | 318031 | 12165.52 | 1.66% |
| 2025-09-12 | 3.84 | 3.80 | -0.05 | -1.30% | 3.80 | 3.85 | 272787 | 10420.22 | 1.43% |
| 2025-09-11 | 3.85 | 3.85 | -0.01 | -0.26% | 3.77 | 3.85 | 362933 | 13828.91 | 1.90% |
| 2025-09-10 | 3.78 | 3.86 | 0.08 | 2.12% | 3.77 | 3.87 | 381483 | 14621.44 | 1.99% |
| 2025-09-09 | 3.79 | 3.78 | -0.02 | -0.53% | 3.76 | 3.81 | 243910 | 9211.10 | 1.27% |
| 2025-09-08 | 3.75 | 3.80 | 0.02 | 0.53% | 3.74 | 3.83 | 423308 | 16087.02 | 2.21% |
| 2025-09-05 | 3.76 | 3.78 | 0.11 | 3.00% | 3.70 | 3.80 | 406786 | 15270.38 | 2.13% |
| 2025-09-04 | 3.66 | 3.67 | 0.02 | 0.55% | 3.63 | 3.70 | 333830 | 12245.06 | 1.75% |
| 2025-09-03 | 3.75 | 3.65 | -0.08 | -2.14% | 3.63 | 3.75 | 275185 | 10149.05 | 1.44% |
| 2025-09-02 | 3.78 | 3.73 | -0.06 | -1.58% | 3.69 | 3.79 | 352618 | 13148.17 | 1.84% |
| 2025-09-01 | 3.79 | 3.79 | 0.01 | 0.26% | 3.75 | 3.83 | 336128 | 12729.87 | 1.76% |
| 2025-08-29 | 3.81 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 294108 | 11160.25 | 1.54% |
| 2025-08-28 | 3.80 | 3.83 | 0.02 | 0.52% | 3.70 | 3.88 | 529350 | 20110.98 | 2.77% |
| 2025-08-27 | 3.96 | 3.81 | -0.16 | -4.03% | 3.81 | 3.97 | 638055 | 24847.67 | 3.34% |
| 2025-08-26 | 3.94 | 3.97 | 0.05 | 1.28% | 3.90 | 4.02 | 799207 | 31713.89 | 4.18% |
| 2025-08-25 | 3.93 | 3.92 | 0.00 | 0.00% | 3.88 | 3.95 | 424623 | 16621.93 | 2.22% |
| 2025-08-22 | 3.94 | 3.92 | -0.01 | -0.25% | 3.88 | 3.95 | 378661 | 14800.31 | 1.98% |
| 2025-08-21 | 3.93 | 3.93 | 0.03 | 0.77% | 3.91 | 3.97 | 430050 | 16942.77 | 2.25% |
| 2025-08-20 | 3.88 | 3.90 | 0.00 | 0.00% | 3.85 | 3.91 | 382492 | 14811.47 | 2.00% |
| 2025-08-19 | 3.90 | 3.90 | 0.01 | 0.26% | 3.87 | 3.91 | 346314 | 13468.98 | 1.81% |
| 2025-08-18 | 3.93 | 3.89 | -0.04 | -1.02% | 3.87 | 3.94 | 551780 | 21531.21 | 2.88% |
| 2025-08-15 | 3.86 | 3.93 | 0.08 | 2.08% | 3.84 | 3.94 | 550432 | 21519.26 | 2.88% |
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。
