| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 7.30 | 7.16 | -0.13 | -1.78% | 7.14 | 7.30 | 75006 | 5403.09 | 1.40% |
| 2025-10-23 | 7.22 | 7.29 | 0.07 | 0.97% | 7.18 | 7.29 | 57031 | 4129.62 | 1.07% |
| 2025-10-22 | 7.27 | 7.22 | -0.07 | -0.96% | 7.20 | 7.31 | 60289 | 4364.70 | 1.13% |
| 2025-10-21 | 7.15 | 7.29 | 0.19 | 2.68% | 7.08 | 7.31 | 102556 | 7403.86 | 1.92% |
| 2025-10-20 | 7.17 | 7.10 | -0.07 | -0.98% | 7.07 | 7.21 | 74183 | 5279.12 | 1.39% |
| 2025-10-17 | 7.19 | 7.17 | -0.03 | -0.42% | 7.15 | 7.28 | 82102 | 5910.31 | 1.53% |
| 2025-10-16 | 7.30 | 7.20 | -0.06 | -0.83% | 7.16 | 7.31 | 73533 | 5309.48 | 1.37% |
| 2025-10-15 | 7.40 | 7.26 | -0.13 | -1.76% | 7.24 | 7.42 | 106925 | 7798.54 | 2.00% |
| 2025-10-14 | 7.27 | 7.39 | 0.15 | 2.07% | 7.27 | 7.50 | 151565 | 11209.78 | 2.83% |
| 2025-10-13 | 7.17 | 7.24 | -0.08 | -1.09% | 7.03 | 7.26 | 99012 | 7106.22 | 1.85% |
| 2025-10-10 | 7.29 | 7.32 | 0.10 | 1.39% | 7.25 | 7.44 | 139369 | 10230.62 | 2.61% |
| 2025-10-09 | 7.32 | 7.22 | -0.10 | -1.37% | 7.20 | 7.39 | 118517 | 8583.66 | 2.22% |
| 2025-09-30 | 7.56 | 7.32 | -0.23 | -3.05% | 7.30 | 7.60 | 148955 | 11002.49 | 2.78% |
| 2025-09-29 | 7.45 | 7.55 | 0.23 | 3.14% | 7.28 | 7.67 | 181503 | 13619.93 | 3.39% |
| 2025-09-26 | 7.62 | 7.32 | -0.23 | -3.05% | 7.31 | 7.73 | 251151 | 18633.01 | 4.70% |
| 2025-09-25 | 7.80 | 7.55 | -0.12 | -1.56% | 7.51 | 7.88 | 207446 | 15800.91 | 3.88% |
| 2025-09-24 | 7.80 | 7.67 | -0.18 | -2.29% | 7.64 | 8.15 | 270847 | 21058.00 | 5.06% |
| 2025-09-23 | 7.66 | 7.85 | 0.12 | 1.55% | 7.43 | 7.95 | 304665 | 23424.87 | 5.70% |
| 2025-09-22 | 7.61 | 7.73 | 0.13 | 1.71% | 7.50 | 7.89 | 286387 | 22020.99 | 5.35% |
| 2025-09-19 | 7.81 | 7.60 | -0.28 | -3.55% | 7.46 | 7.83 | 322820 | 24612.49 | 6.04% |
| 2025-09-18 | 7.78 | 7.88 | 0.10 | 1.29% | 7.70 | 8.14 | 624002 | 49366.39 | 11.67% |
| 2025-09-17 | 7.18 | 7.78 | 0.71 | 10.04% | 7.18 | 7.78 | 692599 | 53136.02 | 12.95% |
| 2025-09-16 | 6.87 | 7.07 | 0.21 | 3.06% | 6.87 | 7.08 | 118267 | 8301.63 | 2.21% |
| 2025-09-15 | 6.86 | 6.86 | 0.03 | 0.44% | 6.81 | 6.90 | 42750 | 2935.37 | 0.80% |
| 2025-09-12 | 6.90 | 6.83 | -0.04 | -0.58% | 6.83 | 6.90 | 30214 | 2071.49 | 0.56% |
| 2025-09-11 | 6.89 | 6.87 | 0.00 | 0.00% | 6.80 | 6.90 | 32166 | 2201.20 | 0.60% |
| 2025-09-10 | 6.85 | 6.87 | 0.04 | 0.59% | 6.80 | 6.87 | 35854 | 2452.75 | 0.67% |
| 2025-09-09 | 6.84 | 6.83 | 0.00 | 0.00% | 6.79 | 6.84 | 27621 | 1881.54 | 0.52% |
| 2025-09-08 | 6.79 | 6.83 | 0.05 | 0.74% | 6.77 | 6.84 | 41531 | 2828.59 | 0.78% |
| 2025-09-05 | 6.80 | 6.78 | 0.00 | 0.00% | 6.72 | 6.80 | 52655 | 3552.31 | 0.98% |
| 2025-09-04 | 6.77 | 6.78 | 0.02 | 0.30% | 6.74 | 6.83 | 37286 | 2528.20 | 0.70% |
| 2025-09-03 | 6.90 | 6.76 | -0.14 | -2.03% | 6.74 | 6.93 | 55984 | 3812.53 | 1.05% |
| 2025-09-02 | 6.87 | 6.90 | 0.00 | 0.00% | 6.81 | 6.91 | 43720 | 2998.13 | 0.82% |
| 2025-09-01 | 6.87 | 6.90 | 0.04 | 0.58% | 6.81 | 6.92 | 40355 | 2769.59 | 0.75% |
| 2025-08-29 | 6.95 | 6.86 | -0.08 | -1.15% | 6.86 | 6.99 | 53365 | 3684.90 | 1.01% |
| 2025-08-28 | 6.97 | 6.94 | -0.06 | -0.86% | 6.80 | 7.03 | 91731 | 6342.09 | 1.73% |
| 2025-08-27 | 7.13 | 7.00 | -0.13 | -1.82% | 6.98 | 7.15 | 77781 | 5482.77 | 1.47% |
| 2025-08-26 | 7.08 | 7.13 | 0.05 | 0.71% | 7.06 | 7.15 | 66244 | 4718.36 | 1.25% |
| 2025-08-25 | 7.05 | 7.08 | 0.06 | 0.85% | 7.01 | 7.10 | 71639 | 5056.43 | 1.35% |
| 2025-08-22 | 7.08 | 7.02 | -0.10 | -1.40% | 6.98 | 7.11 | 72568 | 5092.61 | 1.37% |
| 2025-08-21 | 7.10 | 7.12 | 0.03 | 0.42% | 7.06 | 7.12 | 48385 | 3432.76 | 0.91% |
| 2025-08-20 | 7.02 | 7.09 | 0.08 | 1.14% | 6.98 | 7.10 | 47724 | 3365.85 | 0.90% |
| 2025-08-19 | 7.00 | 7.01 | 0.02 | 0.29% | 6.96 | 7.02 | 42692 | 2986.73 | 0.81% |
| 2025-08-18 | 7.00 | 6.99 | 0.02 | 0.29% | 6.98 | 7.04 | 46506 | 3258.32 | 0.88% |
| 2025-08-15 | 7.02 | 6.97 | -0.01 | -0.14% | 6.93 | 7.02 | 52159 | 3639.33 | 0.99% |
| 2025-08-14 | 7.11 | 6.98 | -0.12 | -1.69% | 6.97 | 7.11 | 56327 | 3956.18 | 1.06% |
| 2025-08-13 | 7.15 | 7.10 | -0.02 | -0.28% | 7.07 | 7.18 | 40107 | 2850.68 | 0.76% |
| 2025-08-12 | 7.09 | 7.12 | 0.03 | 0.42% | 7.07 | 7.13 | 45288 | 3217.62 | 0.86% |
| 2025-08-11 | 7.06 | 7.09 | 0.03 | 0.42% | 7.02 | 7.10 | 45523 | 3219.54 | 0.86% |
| 2025-08-08 | 7.02 | 7.06 | 0.04 | 0.57% | 6.99 | 7.06 | 42366 | 2977.75 | 0.80% |
| 2025-08-07 | 7.06 | 7.02 | -0.03 | -0.43% | 7.01 | 7.06 | 26381 | 1854.43 | 0.50% |
| 2025-08-06 | 7.04 | 7.05 | 0.01 | 0.14% | 6.99 | 7.06 | 28772 | 2025.27 | 0.54% |
| 2025-08-05 | 6.99 | 7.04 | 0.07 | 1.00% | 6.99 | 7.04 | 30780 | 2158.98 | 0.58% |
| 2025-08-04 | 6.95 | 6.97 | 0.01 | 0.14% | 6.90 | 6.99 | 28738 | 2002.55 | 0.54% |
| 2025-08-01 | 6.90 | 6.96 | 0.06 | 0.87% | 6.88 | 6.98 | 36426 | 2527.34 | 0.69% |
| 2025-07-31 | 7.08 | 6.90 | -0.18 | -2.54% | 6.88 | 7.08 | 81282 | 5650.41 | 1.54% |
| 2025-07-30 | 7.05 | 7.08 | 0.03 | 0.43% | 7.02 | 7.10 | 55880 | 3950.73 | 1.06% |
| 2025-07-29 | 7.11 | 7.05 | -0.04 | -0.56% | 7.00 | 7.11 | 55128 | 3877.84 | 1.04% |
| 2025-07-28 | 7.17 | 7.09 | -0.08 | -1.12% | 7.08 | 7.20 | 46128 | 3288.73 | 0.87% |
| 2025-07-25 | 7.15 | 7.17 | 0.02 | 0.28% | 7.13 | 7.20 | 57705 | 4138.47 | 1.09% |
| 2025-07-24 | 7.10 | 7.15 | 0.03 | 0.42% | 7.09 | 7.15 | 51203 | 3649.58 | 0.97% |
| 2025-07-23 | 7.13 | 7.12 | -0.01 | -0.14% | 7.09 | 7.16 | 42209 | 3007.53 | 0.80% |
| 2025-07-22 | 7.10 | 7.13 | 0.03 | 0.42% | 7.04 | 7.13 | 42223 | 2996.75 | 0.80% |
| 2025-07-21 | 7.05 | 7.10 | 0.07 | 1.00% | 7.03 | 7.11 | 45096 | 3195.19 | 0.85% |
| 2025-07-18 | 7.09 | 7.03 | -0.03 | -0.42% | 7.01 | 7.09 | 39500 | 2776.49 | 0.75% |
| 2025-07-17 | 7.14 | 7.06 | -0.08 | -1.12% | 7.05 | 7.15 | 41931 | 2969.06 | 0.79% |
| 2025-07-16 | 7.03 | 7.14 | 0.08 | 1.13% | 7.03 | 7.16 | 66419 | 4731.23 | 1.25% |
| 2025-07-15 | 7.10 | 7.06 | -0.08 | -1.12% | 6.95 | 7.11 | 52992 | 3722.47 | 1.00% |
| 2025-07-14 | 7.07 | 7.14 | 0.06 | 0.85% | 7.06 | 7.16 | 59453 | 4234.10 | 1.12% |
| 2025-07-11 | 7.12 | 7.08 | -0.03 | -0.42% | 7.07 | 7.12 | 36171 | 2563.80 | 0.68% |
| 2025-07-10 | 7.07 | 7.11 | 0.02 | 0.28% | 7.07 | 7.17 | 36065 | 2564.11 | 0.68% |
| 2025-07-09 | 7.08 | 7.09 | 0.02 | 0.28% | 7.03 | 7.23 | 55688 | 3962.48 | 1.05% |
| 2025-07-08 | 7.07 | 7.07 | 0.00 | 0.00% | 7.02 | 7.11 | 41653 | 2938.22 | 0.79% |
| 2025-07-07 | 6.88 | 7.07 | 0.17 | 2.46% | 6.87 | 7.16 | 67701 | 4744.19 | 1.28% |
| 2025-07-04 | 6.98 | 6.90 | -0.09 | -1.29% | 6.89 | 6.99 | 31134 | 2159.22 | 0.59% |
| 2025-07-03 | 6.99 | 6.99 | 0.01 | 0.14% | 6.94 | 7.00 | 32114 | 2241.29 | 0.61% |
| 2025-07-02 | 6.97 | 6.98 | 0.05 | 0.72% | 6.94 | 6.99 | 42379 | 2952.74 | 0.80% |
| 2025-07-01 | 6.94 | 6.93 | 0.02 | 0.29% | 6.87 | 6.94 | 27970 | 1932.81 | 0.53% |
| 2025-06-30 | 6.88 | 6.91 | 0.04 | 0.58% | 6.86 | 6.92 | 28485 | 1964.69 | 0.54% |
| 2025-06-27 | 6.86 | 6.87 | 0.01 | 0.15% | 6.84 | 6.95 | 34978 | 2406.82 | 0.66% |
浙江美大(002677)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。
