| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 5.22 | 5.00 | -0.28 | -5.30% | 5.00 | 5.26 | 405148 | 20659.02 | 4.48% |
| 2025-11-20 | 5.34 | 5.28 | -0.04 | -0.75% | 5.26 | 5.42 | 252786 | 13470.42 | 2.79% |
| 2025-11-19 | 5.38 | 5.32 | -0.05 | -0.93% | 5.25 | 5.42 | 293887 | 15635.64 | 3.25% |
| 2025-11-18 | 5.56 | 5.37 | -0.20 | -3.59% | 5.33 | 5.56 | 461421 | 24931.93 | 5.10% |
| 2025-11-17 | 5.49 | 5.57 | 0.04 | 0.72% | 5.49 | 5.62 | 339757 | 18880.71 | 3.75% |
| 2025-11-14 | 5.64 | 5.53 | -0.15 | -2.64% | 5.52 | 5.70 | 581838 | 32533.84 | 6.43% |
| 2025-11-13 | 5.63 | 5.68 | -0.01 | -0.18% | 5.55 | 5.73 | 641967 | 36319.15 | 7.09% |
| 2025-11-12 | 5.82 | 5.69 | -0.13 | -2.23% | 5.64 | 5.91 | 823526 | 47071.11 | 9.10% |
| 2025-11-11 | 5.93 | 5.82 | -0.06 | -1.02% | 5.78 | 6.08 | 1045104 | 61429.00 | 11.55% |
| 2025-11-10 | 6.36 | 5.88 | -0.20 | -3.29% | 5.85 | 6.36 | 1715118 | 103255.77 | 18.95% |
| 2025-11-07 | 5.46 | 6.08 | 0.55 | 9.95% | 5.39 | 6.08 | 589153 | 35050.93 | 6.51% |
| 2025-11-06 | 5.39 | 5.53 | 0.21 | 3.95% | 5.32 | 5.56 | 1015774 | 55527.32 | 11.22% |
| 2025-11-05 | 5.17 | 5.32 | 0.01 | 0.19% | 5.17 | 5.39 | 768181 | 40885.84 | 8.49% |
| 2025-11-04 | 5.34 | 5.31 | 0.02 | 0.38% | 5.23 | 5.48 | 1043880 | 55534.96 | 11.53% |
| 2025-11-03 | 5.46 | 5.29 | 0.16 | 3.12% | 5.23 | 5.63 | 1456192 | 78268.80 | 16.09% |
| 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% |
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。
