| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 4.67 | 5.13 | 0.47 | 10.09% | 4.64 | 5.13 | 438388 | 21725.15 | 4.84% |
| 2025-10-30 | 4.78 | 4.66 | -0.14 | -2.92% | 4.65 | 4.79 | 208608 | 9797.98 | 2.31% |
| 2025-10-29 | 4.83 | 4.80 | -0.04 | -0.83% | 4.76 | 4.83 | 125494 | 6006.78 | 1.39% |
| 2025-10-28 | 4.83 | 4.84 | 0.00 | 0.00% | 4.80 | 4.87 | 116715 | 5649.48 | 1.29% |
| 2025-10-27 | 4.84 | 4.84 | 0.03 | 0.62% | 4.78 | 4.87 | 156936 | 7573.07 | 1.73% |
| 2025-10-24 | 4.85 | 4.81 | -0.02 | -0.41% | 4.79 | 4.88 | 130833 | 6310.20 | 1.45% |
| 2025-10-23 | 4.81 | 4.83 | 0.01 | 0.21% | 4.74 | 4.83 | 117765 | 5634.61 | 1.30% |
| 2025-10-22 | 4.78 | 4.82 | 0.02 | 0.42% | 4.76 | 4.85 | 148235 | 7142.18 | 1.64% |
| 2025-10-21 | 4.69 | 4.80 | 0.11 | 2.35% | 4.66 | 4.83 | 156128 | 7428.60 | 1.73% |
| 2025-10-20 | 4.67 | 4.69 | 0.09 | 1.96% | 4.64 | 4.69 | 130501 | 6091.84 | 1.44% |
| 2025-10-17 | 4.70 | 4.60 | -0.11 | -2.34% | 4.60 | 4.73 | 164530 | 7684.34 | 1.82% |
| 2025-10-16 | 4.81 | 4.71 | -0.11 | -2.28% | 4.69 | 4.83 | 208751 | 9912.07 | 2.31% |
| 2025-10-15 | 4.66 | 4.82 | 0.16 | 3.43% | 4.65 | 4.88 | 301218 | 14400.41 | 3.33% |
| 2025-10-14 | 4.74 | 4.66 | -0.07 | -1.48% | 4.64 | 4.79 | 169628 | 7983.40 | 1.87% |
| 2025-10-13 | 4.68 | 4.73 | -0.04 | -0.84% | 4.55 | 4.73 | 185905 | 8695.76 | 2.05% |
| 2025-10-10 | 4.72 | 4.77 | 0.05 | 1.06% | 4.68 | 4.81 | 201870 | 9614.82 | 2.23% |
| 2025-10-09 | 4.73 | 4.72 | 0.00 | 0.00% | 4.68 | 4.76 | 181038 | 8531.87 | 2.00% |
| 2025-09-30 | 4.78 | 4.72 | -0.06 | -1.26% | 4.71 | 4.81 | 167394 | 7947.35 | 1.85% |
| 2025-09-29 | 4.77 | 4.78 | 0.02 | 0.42% | 4.66 | 4.82 | 151331 | 7205.15 | 1.67% |
| 2025-09-26 | 4.71 | 4.76 | 0.04 | 0.85% | 4.66 | 4.86 | 187993 | 8973.42 | 2.08% |
| 2025-09-25 | 4.84 | 4.72 | -0.25 | -5.03% | 4.71 | 4.91 | 395378 | 18933.39 | 4.37% |
| 2025-09-24 | 4.88 | 4.97 | 0.09 | 1.84% | 4.83 | 4.97 | 164775 | 8124.82 | 1.82% |
| 2025-09-23 | 5.07 | 4.88 | -0.18 | -3.56% | 4.80 | 5.08 | 312690 | 15272.48 | 3.46% |
| 2025-09-22 | 5.10 | 5.06 | -0.04 | -0.78% | 4.99 | 5.12 | 155263 | 7830.45 | 1.72% |
| 2025-09-19 | 5.22 | 5.10 | -0.08 | -1.54% | 5.09 | 5.23 | 196042 | 10062.57 | 2.17% |
| 2025-09-18 | 5.29 | 5.18 | -0.11 | -2.08% | 5.13 | 5.32 | 327439 | 17183.69 | 3.62% |
| 2025-09-17 | 5.16 | 5.29 | 0.10 | 1.93% | 5.14 | 5.41 | 423466 | 22457.92 | 4.68% |
| 2025-09-16 | 5.10 | 5.19 | 0.08 | 1.57% | 5.08 | 5.22 | 197239 | 10148.79 | 2.18% |
| 2025-09-15 | 5.15 | 5.11 | -0.06 | -1.16% | 5.10 | 5.18 | 168056 | 8613.04 | 1.86% |
| 2025-09-12 | 5.14 | 5.17 | 0.03 | 0.58% | 5.10 | 5.19 | 180570 | 9296.87 | 2.00% |
| 2025-09-11 | 5.07 | 5.14 | 0.05 | 0.98% | 5.03 | 5.16 | 166393 | 8487.46 | 1.84% |
| 2025-09-10 | 5.11 | 5.09 | -0.01 | -0.20% | 5.05 | 5.15 | 103614 | 5275.64 | 1.14% |
| 2025-09-09 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.20 | 165058 | 8475.54 | 1.82% |
| 2025-09-08 | 5.14 | 5.18 | 0.03 | 0.58% | 5.13 | 5.22 | 149091 | 7706.43 | 1.65% |
| 2025-09-05 | 5.06 | 5.15 | 0.10 | 1.98% | 5.02 | 5.15 | 177772 | 9063.25 | 1.96% |
| 2025-09-04 | 5.03 | 5.05 | 0.02 | 0.40% | 4.99 | 5.15 | 231015 | 11745.07 | 2.55% |
| 2025-09-03 | 5.18 | 5.03 | -0.14 | -2.71% | 5.02 | 5.20 | 205377 | 10478.00 | 2.27% |
| 2025-09-02 | 5.24 | 5.17 | -0.07 | -1.34% | 5.09 | 5.25 | 266288 | 13713.64 | 2.94% |
| 2025-09-01 | 5.22 | 5.24 | 0.02 | 0.38% | 5.19 | 5.30 | 201157 | 10538.65 | 2.22% |
| 2025-08-29 | 5.26 | 5.22 | -0.08 | -1.51% | 5.21 | 5.29 | 254297 | 13331.23 | 2.81% |
| 2025-08-28 | 5.25 | 5.30 | 0.03 | 0.57% | 5.05 | 5.33 | 376487 | 19605.79 | 4.16% |
| 2025-08-27 | 5.42 | 5.27 | -0.16 | -2.95% | 5.27 | 5.51 | 422593 | 22817.31 | 4.67% |
| 2025-08-26 | 5.47 | 5.43 | 0.00 | 0.00% | 5.41 | 5.50 | 282358 | 15390.02 | 3.12% |
| 2025-08-25 | 5.41 | 5.43 | -0.02 | -0.37% | 5.38 | 5.48 | 397064 | 21516.60 | 4.39% |
| 2025-08-22 | 5.49 | 5.45 | -0.04 | -0.73% | 5.41 | 5.54 | 459924 | 25103.75 | 5.08% |
| 2025-08-21 | 5.36 | 5.49 | 0.15 | 2.81% | 5.35 | 5.74 | 794038 | 43908.90 | 8.77% |
| 2025-08-20 | 5.16 | 5.34 | 0.13 | 2.50% | 5.15 | 5.36 | 474453 | 25066.88 | 5.24% |
| 2025-08-19 | 5.16 | 5.21 | 0.04 | 0.77% | 5.11 | 5.22 | 269058 | 13917.00 | 2.97% |
| 2025-08-18 | 5.16 | 5.17 | 0.01 | 0.19% | 5.15 | 5.21 | 269484 | 13961.95 | 2.98% |
| 2025-08-15 | 5.08 | 5.16 | 0.06 | 1.18% | 5.08 | 5.17 | 193637 | 9962.92 | 2.14% |
| 2025-08-14 | 5.24 | 5.10 | -0.14 | -2.67% | 5.09 | 5.25 | 284713 | 14689.04 | 3.15% |
| 2025-08-13 | 5.28 | 5.24 | -0.04 | -0.76% | 5.22 | 5.29 | 202121 | 10599.58 | 2.23% |
| 2025-08-12 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.35 | 237230 | 12491.83 | 2.62% |
| 2025-08-11 | 5.17 | 5.28 | 0.14 | 2.72% | 5.15 | 5.34 | 390434 | 20479.61 | 4.31% |
| 2025-08-08 | 5.15 | 5.14 | -0.02 | -0.39% | 5.11 | 5.16 | 169733 | 8714.69 | 1.88% |
| 2025-08-07 | 5.18 | 5.16 | -0.01 | -0.19% | 5.12 | 5.18 | 204892 | 10531.48 | 2.26% |
| 2025-08-06 | 5.09 | 5.17 | 0.07 | 1.37% | 5.08 | 5.18 | 329163 | 16939.73 | 3.64% |
| 2025-08-05 | 5.01 | 5.10 | 0.09 | 1.80% | 5.01 | 5.10 | 208321 | 10554.70 | 2.30% |
| 2025-08-04 | 4.93 | 5.01 | 0.08 | 1.62% | 4.89 | 5.03 | 146829 | 7297.51 | 1.62% |
| 2025-08-01 | 4.95 | 4.93 | -0.02 | -0.40% | 4.92 | 4.98 | 130030 | 6425.74 | 1.44% |
| 2025-07-31 | 5.05 | 4.95 | -0.09 | -1.79% | 4.93 | 5.06 | 196124 | 9763.94 | 2.17% |
| 2025-07-30 | 5.08 | 5.04 | -0.06 | -1.18% | 5.01 | 5.11 | 204861 | 10354.30 | 2.26% |
| 2025-07-29 | 5.11 | 5.10 | -0.02 | -0.39% | 5.04 | 5.17 | 225202 | 11448.54 | 2.49% |
| 2025-07-28 | 5.12 | 5.12 | 0.00 | 0.00% | 5.06 | 5.14 | 198552 | 10145.31 | 2.19% |
| 2025-07-25 | 5.07 | 5.12 | 0.05 | 0.99% | 5.06 | 5.18 | 287927 | 14707.24 | 3.18% |
| 2025-07-24 | 5.03 | 5.07 | 0.05 | 1.00% | 5.02 | 5.10 | 168164 | 8515.47 | 1.86% |
| 2025-07-23 | 5.11 | 5.02 | -0.10 | -1.95% | 5.02 | 5.11 | 236606 | 11982.01 | 2.61% |
| 2025-07-22 | 5.19 | 5.12 | -0.04 | -0.78% | 5.08 | 5.21 | 234721 | 12003.88 | 2.59% |
| 2025-07-21 | 5.09 | 5.16 | 0.10 | 1.98% | 5.09 | 5.18 | 358759 | 18444.95 | 3.96% |
| 2025-07-18 | 5.08 | 5.06 | -0.02 | -0.39% | 5.03 | 5.11 | 169626 | 8579.56 | 1.87% |
| 2025-07-17 | 5.10 | 5.08 | -0.02 | -0.39% | 5.04 | 5.10 | 261245 | 13225.83 | 2.89% |
| 2025-07-16 | 4.94 | 5.10 | 0.17 | 3.45% | 4.94 | 5.14 | 445372 | 22603.44 | 4.92% |
| 2025-07-15 | 5.03 | 4.93 | -0.11 | -2.18% | 4.88 | 5.04 | 249989 | 12345.18 | 2.76% |
| 2025-07-14 | 5.02 | 5.04 | 0.03 | 0.60% | 5.01 | 5.08 | 166534 | 8403.70 | 1.84% |
| 2025-07-11 | 5.05 | 5.01 | -0.03 | -0.60% | 4.97 | 5.07 | 222113 | 11127.49 | 2.45% |
| 2025-07-10 | 5.04 | 5.04 | -0.02 | -0.40% | 4.99 | 5.06 | 186374 | 9373.98 | 2.06% |
| 2025-07-09 | 5.12 | 5.06 | -0.06 | -1.17% | 5.04 | 5.14 | 231205 | 11768.69 | 2.55% |
| 2025-07-08 | 5.00 | 5.12 | 0.11 | 2.20% | 4.98 | 5.14 | 292838 | 14888.30 | 3.24% |
| 2025-07-07 | 4.96 | 5.01 | 0.04 | 0.80% | 4.94 | 5.02 | 152234 | 7607.04 | 1.68% |
| 2025-07-04 | 5.06 | 4.97 | -0.08 | -1.58% | 4.95 | 5.07 | 220804 | 11034.61 | 2.44% |
浙江众成(002522)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。
