| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-21 | 5.09 | 4.97 | -0.16 | -3.12% | 4.96 | 5.13 | 442520 | 22214.39 | 5.09% |
| 2025-03-20 | 5.07 | 5.13 | -0.08 | -1.54% | 5.03 | 5.22 | 614123 | 31373.04 | 7.07% |
| 2025-03-19 | 5.12 | 5.21 | 0.08 | 1.56% | 5.08 | 5.33 | 827602 | 43332.89 | 9.52% |
| 2025-03-18 | 5.15 | 5.13 | -0.01 | -0.19% | 5.08 | 5.17 | 275377 | 14078.97 | 3.17% |
| 2025-03-17 | 5.12 | 5.14 | 0.01 | 0.19% | 5.10 | 5.21 | 366968 | 18896.34 | 4.22% |
| 2025-03-14 | 5.07 | 5.13 | 0.04 | 0.79% | 4.98 | 5.15 | 402252 | 20438.68 | 4.63% |
| 2025-03-13 | 5.23 | 5.09 | -0.18 | -3.42% | 5.00 | 5.25 | 573246 | 29227.02 | 6.60% |
| 2025-03-12 | 5.33 | 5.27 | 0.02 | 0.38% | 5.23 | 5.37 | 456853 | 24110.89 | 5.26% |
| 2025-03-11 | 5.19 | 5.25 | -0.05 | -0.94% | 5.17 | 5.28 | 423164 | 22100.04 | 4.87% |
| 2025-03-10 | 5.15 | 5.30 | 0.15 | 2.91% | 5.08 | 5.40 | 798805 | 42121.44 | 9.19% |
| 2025-03-07 | 5.26 | 5.15 | -0.11 | -2.09% | 5.08 | 5.29 | 629244 | 32648.73 | 7.24% |
| 2025-03-06 | 5.14 | 5.26 | 0.13 | 2.53% | 5.14 | 5.35 | 913300 | 48118.21 | 10.51% |
| 2025-03-05 | 5.08 | 5.13 | 0.05 | 0.98% | 5.00 | 5.27 | 694393 | 35392.57 | 7.99% |
| 2025-03-04 | 4.93 | 5.08 | 0.12 | 2.42% | 4.88 | 5.13 | 778364 | 39389.77 | 8.96% |
| 2025-03-03 | 5.22 | 4.96 | -0.50 | -9.16% | 4.92 | 5.32 | 1229718 | 62045.02 | 14.15% |
| 2025-02-28 | 6.07 | 5.46 | -0.61 | -10.05% | 5.46 | 6.17 | 1651660 | 92927.73 | 19.01% |
| 2025-02-27 | 6.33 | 6.07 | -0.62 | -9.27% | 6.02 | 6.91 | 2508478 | 157232.58 | 28.87% |
| 2025-02-26 | 5.99 | 6.69 | 0.61 | 10.03% | 5.99 | 6.69 | 2231485 | 142410.38 | 25.68% |
| 2025-02-25 | 5.99 | 6.08 | 0.05 | 0.83% | 5.80 | 6.63 | 2991603 | 187712.61 | 34.43% |
| 2025-02-24 | 6.03 | 6.03 | 0.55 | 10.04% | 5.86 | 6.03 | 1554279 | 93591.71 | 17.89% |
| 2025-02-21 | 5.48 | 5.48 | 0.50 | 10.04% | 5.48 | 5.48 | 70356 | 3855.49 | 0.81% |
| 2025-02-20 | 4.98 | 4.98 | 0.45 | 9.93% | 4.98 | 4.98 | 115703 | 5762.01 | 1.33% |
| 2025-02-19 | 4.10 | 4.53 | 0.41 | 9.95% | 4.09 | 4.53 | 664550 | 29145.09 | 7.65% |
| 2025-02-18 | 4.13 | 4.12 | -0.02 | -0.48% | 4.08 | 4.28 | 177517 | 7377.58 | 2.04% |
| 2025-02-17 | 4.07 | 4.14 | 0.07 | 1.72% | 4.04 | 4.19 | 112669 | 4642.52 | 1.30% |
| 2025-02-14 | 4.12 | 4.07 | -0.03 | -0.73% | 4.04 | 4.12 | 96893 | 3949.66 | 1.12% |
| 2025-02-13 | 4.16 | 4.10 | -0.08 | -1.91% | 4.09 | 4.19 | 131391 | 5411.99 | 1.51% |
| 2025-02-12 | 4.12 | 4.18 | 0.04 | 0.97% | 4.10 | 4.26 | 137923 | 5738.00 | 1.59% |
| 2025-02-11 | 4.07 | 4.14 | 0.08 | 1.97% | 4.02 | 4.30 | 219274 | 9087.88 | 2.52% |
| 2025-02-10 | 4.03 | 4.06 | 0.04 | 1.00% | 4.01 | 4.07 | 82908 | 3345.66 | 0.95% |
| 2025-02-07 | 3.92 | 4.02 | 0.10 | 2.55% | 3.92 | 4.07 | 162741 | 6529.03 | 1.87% |
| 2025-02-06 | 3.84 | 3.92 | 0.06 | 1.55% | 3.82 | 3.92 | 89840 | 3487.50 | 1.03% |
| 2025-02-05 | 3.84 | 3.86 | 0.05 | 1.31% | 3.80 | 3.88 | 85779 | 3298.31 | 0.99% |
| 2025-01-27 | 3.87 | 3.81 | -0.03 | -0.78% | 3.80 | 3.94 | 116637 | 4520.19 | 1.34% |
| 2025-01-24 | 3.84 | 3.84 | -0.01 | -0.26% | 3.81 | 3.87 | 87494 | 3357.44 | 1.01% |
| 2025-01-23 | 3.89 | 3.85 | 0.01 | 0.26% | 3.84 | 3.94 | 92173 | 3593.51 | 1.06% |
| 2025-01-22 | 3.86 | 3.84 | -0.05 | -1.29% | 3.81 | 3.90 | 87110 | 3348.77 | 1.00% |
| 2025-01-21 | 3.95 | 3.89 | -0.04 | -1.02% | 3.87 | 3.96 | 100998 | 3938.75 | 1.16% |
| 2025-01-20 | 3.92 | 3.93 | 0.04 | 1.03% | 3.86 | 3.97 | 112372 | 4394.05 | 1.29% |
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。
