| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 5.09 | 5.05 | -0.03 | -0.59% | 5.01 | 5.09 | 195167 | 9834.52 | 2.16% |
| 2025-07-02 | 5.11 | 5.08 | -0.01 | -0.20% | 5.03 | 5.14 | 271045 | 13776.51 | 2.99% |
| 2025-07-01 | 5.13 | 5.09 | -0.04 | -0.78% | 5.06 | 5.17 | 234148 | 11947.37 | 2.59% |
| 2025-06-30 | 5.10 | 5.13 | 0.01 | 0.20% | 5.09 | 5.18 | 324804 | 16662.11 | 3.59% |
| 2025-06-27 | 5.01 | 5.12 | 0.14 | 2.81% | 5.00 | 5.39 | 626092 | 32561.17 | 6.92% |
| 2025-06-26 | 4.95 | 4.98 | 0.01 | 0.20% | 4.93 | 5.05 | 281093 | 14042.08 | 3.11% |
| 2025-06-25 | 4.95 | 4.97 | 0.04 | 0.81% | 4.91 | 4.99 | 240632 | 11917.30 | 2.66% |
| 2025-06-24 | 4.82 | 4.93 | 0.10 | 2.07% | 4.81 | 4.94 | 229729 | 11265.27 | 2.54% |
| 2025-06-23 | 4.70 | 4.83 | 0.09 | 1.90% | 4.68 | 4.84 | 250484 | 11975.37 | 2.77% |
| 2025-06-20 | 4.90 | 4.74 | -0.18 | -3.66% | 4.73 | 4.94 | 389749 | 18770.39 | 4.31% |
| 2025-06-19 | 5.08 | 4.92 | -0.16 | -3.15% | 4.89 | 5.12 | 431689 | 21579.20 | 4.77% |
| 2025-06-18 | 5.14 | 5.08 | -0.09 | -1.74% | 5.06 | 5.16 | 255445 | 12984.16 | 2.82% |
| 2025-06-17 | 5.27 | 5.17 | -0.06 | -1.15% | 5.13 | 5.27 | 345568 | 17850.76 | 3.82% |
| 2025-06-16 | 5.11 | 5.23 | 0.08 | 1.55% | 5.10 | 5.29 | 599232 | 31352.13 | 6.62% |
| 2025-06-13 | 5.18 | 5.15 | -0.05 | -0.96% | 5.06 | 5.22 | 436513 | 22454.82 | 4.82% |
| 2025-06-12 | 5.16 | 5.20 | 0.01 | 0.19% | 5.12 | 5.23 | 474599 | 24579.01 | 5.24% |
| 2025-06-11 | 5.20 | 5.19 | -0.03 | -0.57% | 5.18 | 5.25 | 492393 | 25668.56 | 5.44% |
| 2025-06-10 | 5.30 | 5.22 | -0.08 | -1.51% | 5.15 | 5.34 | 848701 | 44516.88 | 9.38% |
| 2025-06-09 | 5.37 | 5.30 | -0.01 | -0.19% | 5.27 | 5.49 | 1619759 | 86671.70 | 17.90% |
| 2025-06-06 | 4.83 | 5.31 | 0.48 | 9.94% | 4.78 | 5.31 | 810739 | 41765.75 | 8.96% |
| 2025-06-05 | 4.81 | 4.83 | 0.00 | 0.00% | 4.79 | 4.85 | 202157 | 9736.24 | 2.23% |
| 2025-06-04 | 4.88 | 4.83 | -0.01 | -0.21% | 4.80 | 4.88 | 231475 | 11169.47 | 2.56% |
| 2025-06-03 | 4.77 | 4.84 | 0.05 | 1.04% | 4.77 | 4.89 | 264953 | 12834.12 | 2.93% |
| 2025-05-30 | 4.95 | 4.79 | -0.16 | -3.23% | 4.79 | 5.03 | 368262 | 17902.64 | 4.07% |
| 2025-05-29 | 4.90 | 4.97 | 0.05 | 1.02% | 4.90 | 4.99 | 455268 | 22592.33 | 5.03% |
| 2025-05-28 | 4.91 | 4.92 | -0.05 | -1.01% | 4.88 | 5.02 | 501208 | 24707.86 | 5.54% |
| 2025-05-27 | 4.86 | 4.97 | 0.13 | 2.69% | 4.82 | 5.04 | 781191 | 38585.76 | 8.63% |
| 2025-05-26 | 4.81 | 4.84 | 0.11 | 2.33% | 4.73 | 4.87 | 400372 | 19201.46 | 4.42% |
| 2025-05-23 | 4.89 | 4.73 | -0.20 | -4.06% | 4.72 | 4.93 | 613568 | 29646.40 | 6.78% |
| 2025-05-22 | 4.90 | 4.93 | 0.03 | 0.61% | 4.79 | 4.95 | 774962 | 37843.34 | 8.56% |
| 2025-05-21 | 4.92 | 4.90 | -0.16 | -3.16% | 4.86 | 5.04 | 1071001 | 52777.92 | 11.83% |
| 2025-05-20 | 4.59 | 5.06 | 0.46 | 10.00% | 4.55 | 5.06 | 733602 | 35987.21 | 8.11% |
| 2025-05-19 | 4.51 | 4.60 | 0.09 | 2.00% | 4.43 | 4.62 | 224450 | 10168.46 | 2.48% |
| 2025-05-16 | 4.46 | 4.51 | 0.03 | 0.67% | 4.46 | 4.55 | 154084 | 6963.72 | 1.70% |
| 2025-05-15 | 4.57 | 4.48 | -0.10 | -2.18% | 4.46 | 4.59 | 217656 | 9791.87 | 2.40% |
| 2025-05-14 | 4.55 | 4.58 | 0.00 | 0.00% | 4.55 | 4.67 | 273712 | 12581.08 | 3.02% |
| 2025-05-13 | 4.65 | 4.58 | -0.04 | -0.87% | 4.55 | 4.67 | 166275 | 7648.81 | 1.84% |
| 2025-05-12 | 4.55 | 4.62 | 0.12 | 2.67% | 4.54 | 4.63 | 219116 | 10054.96 | 2.42% |
| 2025-05-09 | 4.58 | 4.50 | -0.11 | -2.39% | 4.46 | 4.60 | 193644 | 8735.03 | 2.14% |
| 2025-05-08 | 4.57 | 4.61 | 0.05 | 1.10% | 4.56 | 4.66 | 226844 | 10473.99 | 2.51% |
| 2025-05-07 | 4.63 | 4.56 | -0.02 | -0.44% | 4.51 | 4.65 | 199370 | 9137.96 | 2.20% |
| 2025-05-06 | 4.44 | 4.58 | 0.15 | 3.39% | 4.44 | 4.58 | 222548 | 10118.88 | 2.46% |
| 2025-04-30 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.48 | 181247 | 8058.27 | 2.00% |
| 2025-04-29 | 4.36 | 4.43 | -0.13 | -2.85% | 4.35 | 4.51 | 307795 | 13673.21 | 3.40% |
| 2025-04-28 | 4.52 | 4.56 | 0.02 | 0.44% | 4.44 | 4.64 | 269089 | 12200.81 | 2.97% |
| 2025-04-25 | 4.55 | 4.54 | 0.02 | 0.44% | 4.52 | 4.63 | 191779 | 8751.36 | 2.12% |
| 2025-04-24 | 4.55 | 4.52 | -0.06 | -1.31% | 4.48 | 4.58 | 217407 | 9837.64 | 2.40% |
| 2025-04-23 | 4.45 | 4.58 | 0.11 | 2.46% | 4.45 | 4.66 | 328824 | 15004.03 | 3.63% |
| 2025-04-22 | 4.56 | 4.47 | 0.04 | 0.90% | 4.45 | 4.78 | 435574 | 19792.82 | 4.81% |
| 2025-04-21 | 4.34 | 4.43 | 0.14 | 3.26% | 4.30 | 4.43 | 292605 | 12809.82 | 3.23% |
| 2025-04-18 | 4.21 | 4.29 | 0.04 | 0.94% | 4.21 | 4.32 | 189780 | 8093.72 | 2.18% |
| 2025-04-17 | 4.20 | 4.25 | 0.01 | 0.24% | 4.18 | 4.31 | 189768 | 8116.44 | 2.18% |
| 2025-04-16 | 4.31 | 4.24 | -0.11 | -2.53% | 4.15 | 4.32 | 240681 | 10196.83 | 2.77% |
| 2025-04-15 | 4.30 | 4.35 | 0.03 | 0.69% | 4.27 | 4.39 | 380298 | 16469.43 | 4.38% |
| 2025-04-14 | 4.25 | 4.32 | 0.10 | 2.37% | 4.25 | 4.41 | 237137 | 10260.23 | 2.73% |
| 2025-04-11 | 4.10 | 4.22 | 0.05 | 1.20% | 4.10 | 4.26 | 218749 | 9226.38 | 2.52% |
| 2025-04-10 | 4.09 | 4.17 | 0.14 | 3.47% | 4.09 | 4.25 | 317828 | 13311.79 | 3.66% |
| 2025-04-09 | 3.81 | 4.03 | 0.09 | 2.28% | 3.59 | 4.07 | 408325 | 15755.76 | 4.70% |
| 2025-04-08 | 4.06 | 3.94 | -0.31 | -7.29% | 3.84 | 4.20 | 577633 | 22885.30 | 6.65% |
| 2025-04-07 | 4.33 | 4.25 | -0.47 | -9.96% | 4.25 | 4.48 | 202292 | 8673.72 | 2.33% |
| 2025-04-03 | 4.68 | 4.72 | -0.02 | -0.42% | 4.64 | 4.80 | 186674 | 8797.89 | 2.15% |
| 2025-04-02 | 4.69 | 4.74 | 0.04 | 0.85% | 4.66 | 4.77 | 135939 | 6432.66 | 1.56% |
| 2025-04-01 | 4.70 | 4.70 | 0.01 | 0.21% | 4.67 | 4.80 | 154777 | 7305.57 | 1.78% |
| 2025-03-31 | 4.67 | 4.69 | -0.04 | -0.85% | 4.57 | 4.73 | 213378 | 9902.36 | 2.46% |
| 2025-03-28 | 4.94 | 4.73 | -0.13 | -2.67% | 4.72 | 4.95 | 193531 | 9255.90 | 2.23% |
| 2025-03-27 | 4.84 | 4.86 | 0.01 | 0.21% | 4.76 | 4.89 | 185095 | 8956.78 | 2.13% |
| 2025-03-26 | 4.77 | 4.85 | 0.07 | 1.46% | 4.75 | 4.91 | 206081 | 10022.33 | 2.37% |
| 2025-03-25 | 4.81 | 4.78 | -0.02 | -0.42% | 4.71 | 4.85 | 198782 | 9504.59 | 2.29% |
| 2025-03-24 | 4.97 | 4.80 | -0.17 | -3.42% | 4.68 | 4.99 | 417950 | 20111.67 | 4.81% |
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。
