| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.98 | 9.49 | 0.58 | 6.51% | 8.95 | 9.65 | 250486 | 23569.57 | 4.68% |
| 2026-02-02 | 8.88 | 8.91 | -0.08 | -0.89% | 8.68 | 9.02 | 110852 | 9859.52 | 2.07% |
| 2026-01-30 | 8.80 | 8.99 | 0.13 | 1.47% | 8.65 | 9.06 | 136274 | 12056.80 | 2.55% |
| 2026-01-29 | 8.82 | 8.86 | 0.04 | 0.45% | 8.75 | 8.96 | 100820 | 8932.49 | 1.88% |
| 2026-01-28 | 9.12 | 8.82 | -0.30 | -3.29% | 8.79 | 9.15 | 115312 | 10291.57 | 2.16% |
| 2026-01-27 | 9.23 | 9.12 | -0.08 | -0.87% | 8.90 | 9.28 | 130987 | 11877.47 | 2.45% |
| 2026-01-26 | 9.66 | 9.20 | -0.42 | -4.37% | 9.11 | 9.66 | 193727 | 18070.37 | 3.62% |
| 2026-01-23 | 9.13 | 9.62 | 0.50 | 5.48% | 9.07 | 9.76 | 272915 | 26187.17 | 5.10% |
| 2026-01-22 | 9.17 | 9.12 | 0.09 | 1.00% | 8.91 | 9.25 | 166373 | 15121.75 | 3.11% |
| 2026-01-21 | 9.12 | 9.03 | -0.18 | -1.95% | 8.95 | 9.18 | 146495 | 13264.78 | 2.74% |
| 2026-01-20 | 9.60 | 9.21 | -0.45 | -4.66% | 9.17 | 9.62 | 188324 | 17556.02 | 3.52% |
| 2026-01-19 | 9.16 | 9.66 | 0.51 | 5.57% | 9.16 | 9.79 | 275516 | 26307.65 | 5.15% |
| 2026-01-16 | 9.67 | 9.15 | -0.39 | -4.09% | 9.12 | 9.67 | 221273 | 20570.22 | 4.14% |
| 2026-01-15 | 9.98 | 9.54 | -0.49 | -4.89% | 9.48 | 10.05 | 298280 | 28790.46 | 5.58% |
| 2026-01-14 | 9.95 | 10.03 | -0.12 | -1.18% | 9.82 | 10.37 | 575470 | 58119.97 | 10.76% |
| 2026-01-13 | 9.43 | 10.15 | 0.66 | 6.95% | 9.40 | 10.44 | 732368 | 73858.47 | 13.69% |
| 2026-01-12 | 9.16 | 9.49 | 0.28 | 3.04% | 9.16 | 9.78 | 462735 | 43457.71 | 8.65% |
| 2026-01-09 | 10.18 | 9.21 | -0.99 | -9.71% | 9.18 | 10.18 | 669874 | 63334.94 | 12.52% |
| 2026-01-08 | 9.04 | 10.20 | 0.93 | 10.03% | 9.04 | 10.20 | 420680 | 40992.72 | 7.87% |
| 2026-01-07 | 8.76 | 9.27 | 0.61 | 7.04% | 8.76 | 9.53 | 495491 | 45608.39 | 9.26% |
| 2026-01-06 | 8.40 | 8.66 | 0.24 | 2.85% | 8.29 | 8.68 | 227216 | 19412.14 | 4.25% |
| 2026-01-05 | 8.39 | 8.42 | 0.07 | 0.84% | 8.37 | 8.84 | 161512 | 13762.19 | 3.02% |
| 2025-12-31 | 8.41 | 8.35 | 0.02 | 0.24% | 8.24 | 8.48 | 110914 | 9287.72 | 2.07% |
| 2025-12-30 | 8.60 | 8.33 | -0.26 | -3.03% | 8.31 | 8.60 | 144199 | 12128.01 | 2.70% |
| 2025-12-29 | 8.46 | 8.59 | 0.13 | 1.54% | 8.27 | 8.67 | 211582 | 18067.23 | 3.96% |
| 2025-12-26 | 8.48 | 8.46 | 0.00 | 0.00% | 8.35 | 8.62 | 171769 | 14584.53 | 3.21% |
| 2025-12-25 | 8.45 | 8.46 | -0.02 | -0.24% | 8.43 | 8.68 | 164302 | 13995.93 | 3.07% |
| 2025-12-24 | 8.61 | 8.48 | -0.13 | -1.51% | 8.42 | 8.88 | 270811 | 23177.29 | 5.06% |
| 2025-12-23 | 8.26 | 8.61 | 0.27 | 3.24% | 8.18 | 8.70 | 380089 | 32423.64 | 7.11% |
| 2025-12-22 | 8.37 | 8.34 | 0.05 | 0.60% | 8.18 | 8.53 | 525527 | 43920.62 | 9.83% |
| 2025-12-19 | 7.57 | 8.29 | 0.75 | 9.95% | 7.50 | 8.29 | 246361 | 20283.88 | 4.61% |
| 2025-12-18 | 7.26 | 7.54 | 0.24 | 3.29% | 7.23 | 7.58 | 101401 | 7555.94 | 1.90% |
| 2025-12-17 | 7.29 | 7.30 | 0.01 | 0.14% | 7.16 | 7.35 | 55028 | 3986.33 | 1.03% |
| 2025-12-16 | 7.48 | 7.29 | -0.19 | -2.54% | 7.28 | 7.54 | 66062 | 4863.86 | 1.24% |
| 2025-12-15 | 7.37 | 7.48 | 0.09 | 1.22% | 7.32 | 7.54 | 81099 | 6039.55 | 1.52% |
| 2025-12-12 | 7.58 | 7.39 | -0.19 | -2.51% | 7.37 | 7.63 | 109189 | 8135.32 | 2.04% |
| 2025-12-11 | 7.77 | 7.58 | -0.19 | -2.45% | 7.58 | 7.98 | 122436 | 9515.28 | 2.29% |
| 2025-12-10 | 7.73 | 7.77 | 0.00 | 0.00% | 7.70 | 7.91 | 64541 | 5036.32 | 1.21% |
| 2025-12-09 | 7.85 | 7.77 | -0.06 | -0.77% | 7.72 | 7.91 | 59770 | 4666.93 | 1.12% |
| 2025-12-08 | 7.90 | 7.83 | -0.01 | -0.13% | 7.79 | 7.99 | 55878 | 4383.43 | 1.04% |
| 2025-12-05 | 7.89 | 7.84 | -0.02 | -0.25% | 7.76 | 7.90 | 61446 | 4806.25 | 1.15% |
| 2025-12-04 | 8.15 | 7.86 | -0.29 | -3.56% | 7.80 | 8.17 | 105509 | 8340.99 | 1.97% |
| 2025-12-03 | 8.30 | 8.15 | -0.18 | -2.16% | 8.11 | 8.34 | 61990 | 5079.73 | 1.16% |
| 2025-12-02 | 8.45 | 8.33 | -0.07 | -0.83% | 8.25 | 8.45 | 56215 | 4677.42 | 1.05% |
| 2025-12-01 | 8.49 | 8.40 | -0.02 | -0.24% | 8.35 | 8.70 | 102563 | 8734.68 | 1.92% |
| 2025-11-28 | 8.20 | 8.42 | 0.22 | 2.68% | 8.06 | 8.50 | 108443 | 9016.91 | 2.03% |
| 2025-11-27 | 8.18 | 8.20 | -0.02 | -0.24% | 8.09 | 8.30 | 64055 | 5234.94 | 1.20% |
| 2025-11-26 | 8.27 | 8.22 | -0.09 | -1.08% | 8.18 | 8.45 | 87205 | 7229.35 | 1.63% |
| 2025-11-25 | 8.11 | 8.31 | 0.20 | 2.47% | 8.04 | 8.40 | 127943 | 10527.34 | 2.39% |
| 2025-11-24 | 8.18 | 8.11 | 0.01 | 0.12% | 8.08 | 8.29 | 89727 | 7327.00 | 1.68% |
| 2025-11-21 | 8.41 | 8.10 | -0.33 | -3.91% | 8.09 | 8.49 | 159542 | 13117.67 | 2.98% |
| 2025-11-20 | 8.38 | 8.43 | 0.04 | 0.48% | 8.29 | 8.63 | 158679 | 13365.77 | 2.97% |
| 2025-11-19 | 8.44 | 8.39 | -0.09 | -1.06% | 8.32 | 8.88 | 319535 | 27353.68 | 5.97% |
| 2025-11-18 | 8.14 | 8.48 | 0.32 | 3.92% | 8.13 | 8.75 | 309858 | 26298.27 | 5.79% |
| 2025-11-17 | 7.85 | 8.16 | 0.27 | 3.42% | 7.78 | 8.28 | 249964 | 20213.39 | 4.67% |
| 2025-11-14 | 7.93 | 7.89 | -0.08 | -1.00% | 7.88 | 8.06 | 106376 | 8468.90 | 1.99% |
| 2025-11-13 | 7.85 | 7.97 | 0.12 | 1.53% | 7.80 | 8.00 | 133544 | 10575.13 | 2.50% |
| 2025-11-12 | 7.81 | 7.85 | 0.04 | 0.51% | 7.74 | 8.02 | 209770 | 16598.26 | 3.92% |
| 2025-11-11 | 7.75 | 7.81 | 0.03 | 0.39% | 7.72 | 7.85 | 102199 | 7962.90 | 1.91% |
| 2025-11-10 | 7.60 | 7.78 | 0.21 | 2.77% | 7.58 | 7.80 | 142674 | 11022.57 | 2.67% |
| 2025-11-07 | 7.60 | 7.57 | -0.06 | -0.79% | 7.56 | 7.67 | 71495 | 5435.69 | 1.34% |
| 2025-11-06 | 7.67 | 7.63 | -0.04 | -0.52% | 7.62 | 7.76 | 99891 | 7651.84 | 1.87% |
| 2025-11-05 | 7.57 | 7.67 | 0.03 | 0.39% | 7.54 | 7.69 | 103110 | 7869.27 | 1.93% |
| 2025-11-04 | 7.57 | 7.64 | 0.07 | 0.92% | 7.51 | 7.67 | 133681 | 10166.37 | 2.50% |
| 2025-11-03 | 7.51 | 7.57 | 0.12 | 1.61% | 7.47 | 7.59 | 121065 | 9133.70 | 2.26% |
| 2025-10-31 | 7.46 | 7.45 | -0.01 | -0.13% | 7.43 | 7.51 | 121594 | 9092.57 | 2.27% |
| 2025-10-30 | 7.71 | 7.46 | -0.28 | -3.62% | 7.46 | 7.75 | 195746 | 14822.49 | 3.66% |
| 2025-10-29 | 7.77 | 7.74 | -0.19 | -2.40% | 7.55 | 7.80 | 387089 | 29728.35 | 7.24% |
| 2025-10-28 | 7.19 | 7.93 | 0.72 | 9.99% | 7.19 | 7.93 | 271331 | 21189.90 | 5.07% |
| 2025-10-27 | 7.16 | 7.21 | 0.05 | 0.70% | 7.16 | 7.28 | 83705 | 6046.03 | 1.56% |
| 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% |
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。
