| 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 | 8.04 | 7.97 | -0.04 | -0.50% | 7.93 | 8.05 | 57190 | 4560.99 | 1.07% |
| 2026-03-24 | 7.87 | 8.01 | 0.37 | 4.84% | 7.74 | 8.02 | 124780 | 9830.47 | 2.33% |
| 2026-03-23 | 8.00 | 7.64 | -0.49 | -6.03% | 7.57 | 8.08 | 131906 | 10313.99 | 2.47% |
| 2026-03-20 | 8.28 | 8.13 | -0.15 | -1.81% | 8.13 | 8.32 | 61287 | 5026.55 | 1.15% |
| 2026-03-19 | 8.43 | 8.28 | -0.23 | -2.70% | 8.23 | 8.48 | 59388 | 4946.71 | 1.11% |
| 2026-03-18 | 8.47 | 8.51 | 0.09 | 1.07% | 8.30 | 8.52 | 50664 | 4260.44 | 0.95% |
| 2026-03-17 | 8.59 | 8.42 | -0.17 | -1.98% | 8.41 | 8.62 | 43942 | 3745.50 | 0.82% |
| 2026-03-16 | 8.55 | 8.59 | 0.07 | 0.82% | 8.43 | 8.65 | 50915 | 4345.16 | 0.95% |
| 2026-03-13 | 8.62 | 8.52 | -0.12 | -1.39% | 8.52 | 8.75 | 69843 | 6019.70 | 1.31% |
| 2026-03-12 | 8.94 | 8.64 | -0.32 | -3.57% | 8.57 | 8.94 | 96788 | 8419.10 | 1.81% |
| 2026-03-11 | 9.14 | 8.96 | -0.18 | -1.97% | 8.92 | 9.24 | 72345 | 6542.27 | 1.35% |
| 2026-03-10 | 8.90 | 9.14 | 0.23 | 2.58% | 8.89 | 9.15 | 87869 | 7963.62 | 1.64% |
| 2026-03-09 | 8.76 | 8.91 | 0.07 | 0.79% | 8.63 | 8.91 | 73870 | 6482.57 | 1.38% |
| 2026-03-06 | 8.75 | 8.84 | 0.06 | 0.68% | 8.70 | 8.91 | 62005 | 5480.75 | 1.16% |
| 2026-03-05 | 8.79 | 8.78 | 0.15 | 1.74% | 8.61 | 8.93 | 112351 | 9858.38 | 2.10% |
| 2026-03-04 | 8.60 | 8.63 | -0.11 | -1.26% | 8.48 | 8.74 | 94521 | 8131.02 | 1.77% |
| 2026-03-03 | 9.05 | 8.74 | -0.36 | -3.96% | 8.72 | 9.30 | 126455 | 11340.00 | 2.36% |
| 2026-03-02 | 9.50 | 9.10 | -0.55 | -5.70% | 9.03 | 9.55 | 150753 | 13861.73 | 2.82% |
| 2026-02-27 | 9.60 | 9.65 | -0.01 | -0.10% | 9.50 | 9.66 | 81988 | 7865.68 | 1.53% |
| 2026-02-26 | 9.46 | 9.66 | 0.23 | 2.44% | 9.41 | 9.98 | 175467 | 16986.53 | 3.28% |
| 2026-02-25 | 9.00 | 9.43 | 0.44 | 4.89% | 9.00 | 9.64 | 185474 | 17462.07 | 3.47% |
| 2026-02-24 | 9.07 | 8.99 | 0.00 | 0.00% | 8.94 | 9.22 | 104560 | 9496.35 | 1.95% |
| 2026-02-13 | 8.98 | 8.99 | 0.06 | 0.67% | 8.85 | 9.06 | 66874 | 6008.71 | 1.25% |
| 2026-02-12 | 8.99 | 8.93 | -0.05 | -0.56% | 8.86 | 9.01 | 74683 | 6681.24 | 1.40% |
| 2026-02-11 | 9.04 | 8.98 | -0.07 | -0.77% | 8.97 | 9.11 | 69003 | 6222.49 | 1.29% |
| 2026-02-10 | 9.19 | 9.05 | -0.15 | -1.63% | 9.00 | 9.20 | 97827 | 8885.07 | 1.83% |
| 2026-02-09 | 9.65 | 9.20 | -0.35 | -3.66% | 9.13 | 9.66 | 192152 | 17949.12 | 3.59% |
| 2026-02-06 | 9.50 | 9.55 | 0.02 | 0.21% | 9.41 | 9.68 | 98312 | 9399.28 | 1.84% |
| 2026-02-05 | 9.42 | 9.53 | 0.04 | 0.42% | 9.40 | 9.59 | 81815 | 7783.32 | 1.53% |
| 2026-02-04 | 9.45 | 9.49 | 0.00 | 0.00% | 9.39 | 9.64 | 116266 | 11043.96 | 2.17% |
| 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% |
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。
