| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 5.34 | 5.65 | 0.32 | 6.00% | 5.34 | 5.86 | 599625 | 33906.08 | 6.63% |
| 2026-03-24 | 5.23 | 5.33 | 0.19 | 3.70% | 5.13 | 5.35 | 278755 | 14610.41 | 3.08% |
| 2026-03-23 | 5.33 | 5.14 | -0.32 | -5.86% | 5.04 | 5.49 | 408897 | 21496.98 | 4.52% |
| 2026-03-20 | 5.79 | 5.46 | -0.31 | -5.37% | 5.45 | 5.81 | 339871 | 19024.21 | 3.76% |
| 2026-03-19 | 6.05 | 5.77 | -0.32 | -5.25% | 5.72 | 6.06 | 350256 | 20500.97 | 3.87% |
| 2026-03-18 | 5.96 | 6.09 | 0.12 | 2.01% | 5.92 | 6.10 | 196117 | 11771.74 | 2.17% |
| 2026-03-17 | 6.20 | 5.97 | -0.22 | -3.55% | 5.96 | 6.22 | 259337 | 15761.44 | 2.87% |
| 2026-03-16 | 6.21 | 6.19 | 0.02 | 0.32% | 6.11 | 6.32 | 252026 | 15611.32 | 2.78% |
| 2026-03-13 | 6.27 | 6.17 | -0.12 | -1.91% | 6.13 | 6.33 | 270932 | 16876.11 | 2.99% |
| 2026-03-12 | 6.44 | 6.29 | -0.18 | -2.78% | 6.25 | 6.47 | 404397 | 25614.58 | 4.47% |
| 2026-03-11 | 6.22 | 6.47 | 0.23 | 3.69% | 6.22 | 6.70 | 677685 | 43829.33 | 7.49% |
| 2026-03-10 | 6.10 | 6.24 | 0.19 | 3.14% | 6.10 | 6.33 | 323389 | 20080.19 | 3.57% |
| 2026-03-09 | 5.96 | 6.05 | 0.05 | 0.83% | 5.81 | 6.09 | 338745 | 20162.89 | 3.74% |
| 2026-03-06 | 5.91 | 6.00 | 0.05 | 0.84% | 5.86 | 6.02 | 245410 | 14619.83 | 2.71% |
| 2026-03-05 | 5.76 | 5.95 | 0.32 | 5.68% | 5.70 | 6.08 | 397948 | 23423.77 | 4.40% |
| 2026-03-04 | 5.55 | 5.63 | 0.00 | 0.00% | 5.48 | 5.78 | 289946 | 16465.86 | 3.20% |
| 2026-03-03 | 6.07 | 5.63 | -0.44 | -7.25% | 5.54 | 6.11 | 479825 | 27887.76 | 5.30% |
| 2026-03-02 | 6.24 | 6.07 | -0.31 | -4.86% | 5.99 | 6.30 | 458581 | 28008.98 | 5.07% |
| 2026-02-27 | 6.35 | 6.38 | 0.04 | 0.63% | 6.29 | 6.45 | 249505 | 15843.33 | 2.76% |
| 2026-02-26 | 6.39 | 6.34 | -0.04 | -0.63% | 6.30 | 6.44 | 271279 | 17211.83 | 3.00% |
| 2026-02-25 | 6.18 | 6.38 | 0.21 | 3.40% | 6.16 | 6.50 | 477890 | 30358.99 | 5.28% |
| 2026-02-24 | 6.01 | 6.17 | 0.25 | 4.22% | 6.01 | 6.19 | 365856 | 22463.50 | 4.04% |
| 2026-02-13 | 5.92 | 5.92 | -0.02 | -0.34% | 5.88 | 6.03 | 234514 | 13970.92 | 2.59% |
| 2026-02-12 | 5.98 | 5.94 | -0.07 | -1.16% | 5.83 | 6.01 | 263650 | 15663.23 | 2.91% |
| 2026-02-11 | 6.08 | 6.01 | -0.09 | -1.48% | 6.00 | 6.13 | 219268 | 13296.38 | 2.42% |
| 2026-02-10 | 6.05 | 6.10 | 0.02 | 0.33% | 5.97 | 6.12 | 269224 | 16334.63 | 2.97% |
| 2026-02-09 | 6.04 | 6.08 | 0.06 | 1.00% | 6.04 | 6.13 | 230512 | 14009.61 | 2.55% |
| 2026-02-06 | 5.95 | 6.02 | 0.03 | 0.50% | 5.91 | 6.14 | 332738 | 20189.72 | 3.68% |
| 2026-02-05 | 6.04 | 5.99 | -0.09 | -1.48% | 5.92 | 6.12 | 277625 | 16670.99 | 3.07% |
| 2026-02-04 | 6.07 | 6.08 | 0.04 | 0.66% | 6.01 | 6.15 | 325125 | 19770.87 | 3.59% |
| 2026-02-03 | 5.93 | 6.04 | 0.18 | 3.07% | 5.89 | 6.23 | 428739 | 25992.92 | 4.74% |
| 2026-02-02 | 5.96 | 5.86 | -0.10 | -1.68% | 5.85 | 6.06 | 326253 | 19439.78 | 3.60% |
| 2026-01-30 | 5.81 | 5.96 | 0.10 | 1.71% | 5.76 | 6.03 | 410676 | 24195.43 | 4.54% |
| 2026-01-29 | 6.02 | 5.86 | -0.21 | -3.46% | 5.84 | 6.05 | 487440 | 28913.86 | 5.39% |
| 2026-01-28 | 5.95 | 6.07 | 0.14 | 2.36% | 5.87 | 6.29 | 614533 | 37469.93 | 6.79% |
| 2026-01-27 | 6.12 | 5.93 | -0.17 | -2.79% | 5.80 | 6.12 | 467805 | 27676.22 | 5.17% |
| 2026-01-26 | 6.33 | 6.10 | -0.17 | -2.71% | 6.01 | 6.36 | 472325 | 29030.79 | 5.22% |
| 2026-01-23 | 6.10 | 6.27 | 0.19 | 3.13% | 6.08 | 6.33 | 548883 | 34316.07 | 6.06% |
| 2026-01-22 | 6.05 | 6.08 | 0.04 | 0.66% | 6.03 | 6.17 | 314942 | 19193.13 | 3.48% |
| 2026-01-21 | 5.93 | 6.04 | 0.06 | 1.00% | 5.90 | 6.07 | 343487 | 20668.56 | 3.80% |
| 2026-01-20 | 6.01 | 5.98 | -0.03 | -0.50% | 5.90 | 6.13 | 334894 | 20008.64 | 3.70% |
| 2026-01-19 | 5.82 | 6.01 | 0.13 | 2.21% | 5.78 | 6.04 | 505016 | 30098.83 | 5.58% |
| 2026-01-16 | 6.00 | 5.88 | -0.05 | -0.84% | 5.86 | 6.07 | 410888 | 24386.08 | 4.54% |
| 2026-01-15 | 5.90 | 5.93 | -0.01 | -0.17% | 5.87 | 6.18 | 448730 | 26737.38 | 4.96% |
| 2026-01-14 | 5.81 | 5.94 | 0.14 | 2.41% | 5.78 | 6.02 | 674670 | 39984.20 | 7.45% |
| 2026-01-13 | 5.88 | 5.80 | -0.08 | -1.36% | 5.80 | 6.03 | 585933 | 34546.09 | 6.47% |
| 2026-01-12 | 5.83 | 5.88 | 0.02 | 0.34% | 5.78 | 5.92 | 505901 | 29589.73 | 5.59% |
| 2026-01-09 | 5.87 | 5.86 | -0.09 | -1.51% | 5.77 | 5.93 | 574202 | 33643.72 | 6.34% |
| 2026-01-08 | 5.69 | 5.95 | 0.22 | 3.84% | 5.68 | 6.06 | 816858 | 48068.88 | 9.03% |
| 2026-01-07 | 5.86 | 5.73 | -0.13 | -2.22% | 5.66 | 5.86 | 567818 | 32576.58 | 6.27% |
| 2026-01-06 | 5.73 | 5.86 | 0.16 | 2.81% | 5.69 | 5.90 | 781956 | 45546.38 | 8.64% |
| 2026-01-05 | 5.63 | 5.70 | 0.06 | 1.06% | 5.52 | 5.72 | 488259 | 27527.85 | 5.40% |
| 2025-12-31 | 5.61 | 5.64 | 0.02 | 0.36% | 5.56 | 5.82 | 525675 | 29684.25 | 5.81% |
| 2025-12-30 | 5.55 | 5.62 | 0.08 | 1.44% | 5.51 | 5.68 | 593646 | 33336.67 | 6.56% |
| 2025-12-29 | 5.59 | 5.54 | 0.01 | 0.18% | 5.49 | 5.62 | 358999 | 19912.62 | 3.97% |
| 2025-12-26 | 5.61 | 5.53 | -0.10 | -1.78% | 5.45 | 5.65 | 654335 | 36175.87 | 7.23% |
| 2025-12-25 | 5.58 | 5.63 | 0.02 | 0.36% | 5.54 | 5.73 | 701852 | 39576.98 | 7.76% |
| 2025-12-24 | 5.57 | 5.61 | 0.00 | 0.00% | 5.52 | 5.68 | 603127 | 33696.89 | 6.66% |
| 2025-12-23 | 5.50 | 5.61 | 0.06 | 1.08% | 5.48 | 5.68 | 823242 | 45964.20 | 9.10% |
| 2025-12-22 | 5.54 | 5.55 | 0.07 | 1.28% | 5.43 | 5.60 | 868804 | 48062.57 | 9.60% |
| 2025-12-19 | 5.45 | 5.48 | 0.11 | 2.05% | 5.41 | 5.65 | 1536282 | 84569.44 | 16.98% |
| 2025-12-18 | 4.89 | 5.37 | 0.49 | 10.04% | 4.89 | 5.37 | 464984 | 24322.65 | 5.14% |
| 2025-12-17 | 4.82 | 4.88 | 0.07 | 1.46% | 4.73 | 4.90 | 174170 | 8372.59 | 1.92% |
| 2025-12-16 | 4.94 | 4.81 | -0.11 | -2.24% | 4.80 | 4.94 | 181001 | 8753.08 | 2.00% |
| 2025-12-15 | 4.88 | 4.92 | 0.03 | 0.61% | 4.84 | 4.97 | 149003 | 7323.14 | 1.65% |
| 2025-12-12 | 4.88 | 4.89 | 0.00 | 0.00% | 4.88 | 4.96 | 160332 | 7889.27 | 1.77% |
| 2025-12-11 | 5.03 | 4.89 | -0.14 | -2.78% | 4.88 | 5.04 | 229331 | 11351.00 | 2.53% |
| 2025-12-10 | 5.01 | 5.03 | -0.01 | -0.20% | 4.99 | 5.07 | 156175 | 7847.08 | 1.73% |
| 2025-12-09 | 5.10 | 5.04 | -0.08 | -1.56% | 5.01 | 5.10 | 225017 | 11351.93 | 2.49% |
| 2025-12-08 | 5.16 | 5.12 | -0.04 | -0.78% | 5.08 | 5.16 | 270792 | 13830.65 | 2.99% |
| 2025-12-05 | 5.10 | 5.16 | 0.04 | 0.78% | 5.08 | 5.16 | 224673 | 11525.93 | 2.48% |
| 2025-12-04 | 5.13 | 5.12 | -0.03 | -0.58% | 5.08 | 5.17 | 196833 | 10072.25 | 2.17% |
| 2025-12-03 | 5.20 | 5.15 | -0.07 | -1.34% | 5.12 | 5.25 | 250130 | 12926.18 | 2.76% |
| 2025-12-02 | 5.21 | 5.22 | -0.04 | -0.76% | 5.08 | 5.26 | 478489 | 24716.11 | 5.29% |
| 2025-12-01 | 5.04 | 5.26 | 0.22 | 4.37% | 5.00 | 5.35 | 811485 | 42329.92 | 8.97% |
| 2025-11-28 | 4.98 | 5.04 | 0.04 | 0.80% | 4.97 | 5.05 | 187192 | 9404.84 | 2.07% |
| 2025-11-27 | 4.99 | 5.00 | 0.00 | 0.00% | 4.96 | 5.07 | 197957 | 9954.35 | 2.19% |
| 2025-11-26 | 5.05 | 5.00 | -0.06 | -1.19% | 4.98 | 5.09 | 197804 | 9953.63 | 2.19% |
| 2025-11-25 | 5.02 | 5.06 | 0.08 | 1.61% | 4.98 | 5.09 | 243033 | 12249.32 | 2.69% |
| 2025-11-24 | 5.10 | 4.98 | -0.02 | -0.40% | 4.92 | 5.12 | 253896 | 12656.19 | 2.81% |
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。
