| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-10 | 3.04 | 2.97 | -0.08 | -2.62% | 2.96 | 3.08 | 216151 | 6524.72 | 1.13% |
| 2025-01-09 | 3.06 | 3.05 | -0.03 | -0.97% | 3.02 | 3.07 | 183455 | 5600.26 | 0.96% |
| 2025-01-08 | 3.09 | 3.08 | -0.03 | -0.96% | 2.98 | 3.12 | 318733 | 9725.99 | 1.67% |
| 2025-01-07 | 3.15 | 3.11 | 0.07 | 2.30% | 3.05 | 3.15 | 280416 | 8681.28 | 1.47% |
| 2025-01-06 | 3.03 | 3.04 | 0.00 | 0.00% | 2.94 | 3.07 | 282991 | 8532.12 | 1.48% |
| 2025-01-03 | 3.20 | 3.04 | -0.16 | -5.00% | 3.02 | 3.23 | 370847 | 11487.23 | 1.94% |
| 2025-01-02 | 3.23 | 3.20 | -0.04 | -1.23% | 3.17 | 3.33 | 320685 | 10450.79 | 1.68% |
| 2024-12-31 | 3.31 | 3.24 | -0.07 | -2.11% | 3.23 | 3.35 | 275393 | 9030.93 | 1.44% |
| 2024-12-30 | 3.36 | 3.31 | -0.06 | -1.78% | 3.26 | 3.36 | 257526 | 8491.13 | 1.35% |
| 2024-12-27 | 3.31 | 3.37 | 0.06 | 1.81% | 3.29 | 3.43 | 260381 | 8802.84 | 1.36% |
| 2024-12-26 | 3.29 | 3.31 | 0.01 | 0.30% | 3.28 | 3.34 | 190520 | 6329.81 | 1.00% |
| 2024-12-25 | 3.37 | 3.30 | -0.08 | -2.37% | 3.23 | 3.38 | 313350 | 10277.24 | 1.64% |
| 2024-12-24 | 3.35 | 3.38 | 0.03 | 0.90% | 3.31 | 3.40 | 314895 | 10567.44 | 1.65% |
| 2024-12-23 | 3.53 | 3.35 | -0.17 | -4.83% | 3.34 | 3.56 | 487461 | 16593.39 | 2.55% |
| 2024-12-20 | 3.52 | 3.52 | 0.01 | 0.28% | 3.51 | 3.58 | 333584 | 11828.42 | 1.74% |
| 2024-12-19 | 3.56 | 3.51 | -0.05 | -1.40% | 3.47 | 3.60 | 450602 | 15836.61 | 2.36% |
| 2024-12-18 | 3.63 | 3.56 | -0.07 | -1.93% | 3.53 | 3.65 | 557486 | 19906.58 | 2.91% |
| 2024-12-17 | 3.87 | 3.63 | -0.27 | -6.92% | 3.60 | 3.87 | 1207917 | 44472.77 | 6.31% |
| 2024-12-16 | 3.69 | 3.90 | 0.20 | 5.41% | 3.66 | 4.06 | 1418266 | 54624.36 | 7.41% |
| 2024-12-13 | 3.70 | 3.70 | -0.03 | -0.80% | 3.63 | 3.75 | 668790 | 24736.22 | 3.50% |
| 2024-12-12 | 3.61 | 3.73 | 0.12 | 3.32% | 3.58 | 3.81 | 926184 | 34365.18 | 4.84% |
| 2024-12-11 | 3.44 | 3.61 | 0.17 | 4.94% | 3.43 | 3.62 | 694064 | 24713.96 | 3.63% |
| 2024-12-10 | 3.54 | 3.44 | -0.02 | -0.58% | 3.43 | 3.55 | 407657 | 14206.65 | 2.13% |
| 2024-12-09 | 3.53 | 3.46 | -0.05 | -1.42% | 3.41 | 3.55 | 392881 | 13603.25 | 2.05% |
| 2024-12-06 | 3.43 | 3.51 | 0.09 | 2.63% | 3.41 | 3.52 | 431131 | 14980.72 | 2.25% |
| 2024-12-05 | 3.42 | 3.42 | 0.02 | 0.59% | 3.38 | 3.44 | 351847 | 12007.61 | 1.84% |
| 2024-12-04 | 3.52 | 3.40 | -0.14 | -3.95% | 3.39 | 3.53 | 533897 | 18435.71 | 2.79% |
| 2024-12-03 | 3.49 | 3.54 | 0.05 | 1.43% | 3.42 | 3.63 | 883704 | 31208.66 | 4.62% |
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。
