| 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 | 7.34 | 7.29 | -0.06 | -0.82% | 7.27 | 7.40 | 23701 | 1737.64 | 0.45% |
| 2025-05-22 | 7.40 | 7.35 | -0.05 | -0.68% | 7.33 | 7.47 | 25476 | 1880.31 | 0.48% |
| 2025-05-21 | 7.44 | 7.40 | -0.05 | -0.67% | 7.36 | 7.47 | 26226 | 1939.70 | 0.50% |
| 2025-05-20 | 7.46 | 7.45 | -0.03 | -0.40% | 7.40 | 7.50 | 31338 | 2333.81 | 0.59% |
| 2025-05-19 | 7.39 | 7.48 | 0.11 | 1.49% | 7.33 | 7.52 | 43889 | 3263.74 | 0.83% |
| 2025-05-16 | 7.25 | 7.37 | 0.11 | 1.52% | 7.24 | 7.55 | 59520 | 4397.28 | 1.12% |
| 2025-05-15 | 7.26 | 7.26 | -0.03 | -0.41% | 7.21 | 7.33 | 28809 | 2095.50 | 0.54% |
| 2025-05-14 | 7.25 | 7.29 | 0.01 | 0.14% | 7.18 | 7.31 | 33789 | 2446.07 | 0.64% |
| 2025-05-13 | 7.35 | 7.28 | -0.02 | -0.27% | 7.27 | 7.39 | 28668 | 2094.67 | 0.54% |
| 2025-05-12 | 7.36 | 7.30 | 0.02 | 0.27% | 7.22 | 7.40 | 31094 | 2272.04 | 0.59% |
| 2025-05-09 | 7.32 | 7.28 | -0.03 | -0.41% | 7.27 | 7.42 | 39773 | 2918.50 | 0.75% |
| 2025-05-08 | 7.30 | 7.31 | 0.01 | 0.14% | 7.24 | 7.32 | 28397 | 2071.72 | 0.54% |
| 2025-05-07 | 7.20 | 7.30 | 0.14 | 1.96% | 7.19 | 7.36 | 64341 | 4687.92 | 1.22% |
| 2025-05-06 | 7.13 | 7.16 | 0.03 | 0.42% | 7.11 | 7.20 | 38075 | 2719.25 | 0.72% |
| 2025-04-30 | 7.15 | 7.13 | -0.04 | -0.56% | 7.13 | 7.32 | 44487 | 3212.55 | 0.84% |
| 2025-04-29 | 6.99 | 7.17 | 0.16 | 2.28% | 6.97 | 7.19 | 42398 | 3016.26 | 0.80% |
| 2025-04-28 | 6.88 | 7.01 | -0.18 | -2.50% | 6.85 | 7.25 | 76274 | 5345.37 | 1.44% |
| 2025-04-25 | 7.11 | 7.19 | 0.07 | 0.98% | 7.11 | 7.21 | 32599 | 2337.18 | 0.56% |
| 2025-04-24 | 7.16 | 7.12 | -0.05 | -0.70% | 7.07 | 7.19 | 30365 | 2165.61 | 0.52% |
| 2025-04-23 | 7.11 | 7.17 | 0.05 | 0.70% | 7.11 | 7.19 | 23177 | 1657.76 | 0.40% |
| 2025-04-22 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.17 | 23696 | 1686.88 | 0.41% |
| 2025-04-21 | 7.09 | 7.13 | 0.03 | 0.42% | 7.07 | 7.14 | 17336 | 1233.32 | 0.30% |
| 2025-04-18 | 7.10 | 7.10 | 0.00 | 0.00% | 7.04 | 7.15 | 19217 | 1360.94 | 0.33% |
| 2025-04-17 | 7.10 | 7.10 | -0.03 | -0.42% | 7.08 | 7.20 | 29500 | 2111.27 | 0.50% |
| 2025-04-16 | 7.16 | 7.13 | -0.06 | -0.83% | 7.00 | 7.19 | 30088 | 2134.82 | 0.51% |
| 2025-04-15 | 7.20 | 7.19 | 0.00 | 0.00% | 7.14 | 7.25 | 29038 | 2089.28 | 0.50% |
| 2025-04-14 | 7.16 | 7.19 | 0.11 | 1.55% | 7.12 | 7.21 | 36211 | 2596.46 | 0.62% |
| 2025-04-11 | 7.00 | 7.08 | -0.03 | -0.42% | 7.00 | 7.13 | 33553 | 2381.06 | 0.57% |
| 2025-04-10 | 7.06 | 7.11 | 0.08 | 1.14% | 7.06 | 7.22 | 53811 | 3840.61 | 0.92% |
| 2025-04-09 | 6.92 | 7.03 | 0.02 | 0.29% | 6.62 | 7.07 | 64623 | 4442.85 | 1.11% |
| 2025-04-08 | 6.90 | 7.01 | 0.11 | 1.59% | 6.70 | 7.01 | 72983 | 5045.44 | 1.25% |
| 2025-04-07 | 7.39 | 6.90 | -0.77 | -10.04% | 6.90 | 7.39 | 105386 | 7379.16 | 1.80% |
| 2025-04-03 | 7.79 | 7.67 | -0.19 | -2.42% | 7.60 | 7.79 | 69297 | 5330.40 | 1.19% |
| 2025-04-02 | 7.78 | 7.86 | 0.09 | 1.16% | 7.73 | 7.90 | 80222 | 6293.58 | 1.37% |
| 2025-04-01 | 7.67 | 7.77 | 0.09 | 1.17% | 7.67 | 7.80 | 59898 | 4646.82 | 1.03% |
| 2025-03-31 | 7.72 | 7.68 | -0.10 | -1.29% | 7.62 | 7.88 | 77466 | 6015.18 | 1.33% |
| 2025-03-28 | 7.69 | 7.78 | 0.05 | 0.65% | 7.68 | 7.86 | 66755 | 5186.47 | 1.14% |
| 2025-03-27 | 7.67 | 7.73 | 0.03 | 0.39% | 7.64 | 7.76 | 38475 | 2967.12 | 0.66% |
| 2025-03-26 | 7.64 | 7.70 | 0.05 | 0.65% | 7.61 | 7.71 | 38496 | 2950.12 | 0.66% |
| 2025-03-25 | 7.57 | 7.65 | 0.07 | 0.92% | 7.54 | 7.65 | 38210 | 2907.29 | 0.65% |
| 2025-03-24 | 7.64 | 7.58 | -0.07 | -0.92% | 7.45 | 7.71 | 60916 | 4618.29 | 1.04% |
| 2025-03-21 | 7.72 | 7.65 | -0.10 | -1.29% | 7.60 | 7.78 | 55117 | 4233.54 | 0.94% |
| 2025-03-20 | 7.80 | 7.75 | -0.04 | -0.51% | 7.73 | 7.81 | 47624 | 3698.70 | 0.81% |
| 2025-03-19 | 7.85 | 7.79 | -0.07 | -0.89% | 7.76 | 7.89 | 61791 | 4830.59 | 1.06% |
| 2025-03-18 | 7.91 | 7.86 | -0.05 | -0.63% | 7.80 | 7.91 | 59786 | 4685.10 | 1.02% |
| 2025-03-17 | 7.78 | 7.91 | 0.03 | 0.38% | 7.75 | 7.91 | 97199 | 7612.06 | 1.66% |
| 2025-03-14 | 7.77 | 7.88 | 0.10 | 1.29% | 7.73 | 7.89 | 97160 | 7601.86 | 1.66% |
| 2025-03-13 | 7.72 | 7.78 | 0.04 | 0.52% | 7.64 | 7.78 | 67380 | 5192.43 | 1.15% |
| 2025-03-12 | 7.78 | 7.74 | -0.06 | -0.77% | 7.72 | 7.82 | 68564 | 5319.62 | 1.17% |
| 2025-03-11 | 7.62 | 7.80 | 0.12 | 1.56% | 7.58 | 7.80 | 80532 | 6214.34 | 1.38% |
| 2025-03-10 | 7.61 | 7.68 | 0.03 | 0.39% | 7.61 | 7.71 | 52596 | 4028.80 | 0.90% |
| 2025-03-07 | 7.72 | 7.65 | -0.06 | -0.78% | 7.61 | 7.78 | 83172 | 6376.98 | 1.42% |
| 2025-03-06 | 7.68 | 7.71 | 0.04 | 0.52% | 7.64 | 7.71 | 87683 | 6735.17 | 1.50% |
| 2025-03-05 | 7.69 | 7.67 | -0.03 | -0.39% | 7.56 | 7.72 | 71324 | 5437.89 | 1.22% |
| 2025-03-04 | 7.54 | 7.70 | 0.15 | 1.99% | 7.50 | 7.71 | 106991 | 8179.68 | 1.83% |
| 2025-03-03 | 7.60 | 7.55 | -0.06 | -0.79% | 7.51 | 7.67 | 100495 | 7634.62 | 1.72% |
| 2025-02-28 | 7.83 | 7.61 | -0.30 | -3.79% | 7.58 | 7.88 | 138165 | 10653.78 | 2.36% |
| 2025-02-27 | 8.11 | 7.91 | -0.38 | -4.58% | 7.81 | 8.11 | 338494 | 26861.63 | 5.79% |
| 2025-02-26 | 7.66 | 8.29 | 0.75 | 9.95% | 7.66 | 8.29 | 211613 | 17432.13 | 3.62% |
| 2025-02-25 | 7.38 | 7.54 | 0.06 | 0.80% | 7.36 | 7.58 | 78683 | 5891.32 | 1.35% |
| 2025-02-24 | 7.33 | 7.48 | 0.12 | 1.63% | 7.32 | 7.70 | 99368 | 7464.03 | 1.70% |
| 2025-02-21 | 7.42 | 7.36 | -0.02 | -0.27% | 7.27 | 7.43 | 52425 | 3855.90 | 0.90% |
| 2025-02-20 | 7.32 | 7.38 | 0.06 | 0.82% | 7.29 | 7.40 | 41361 | 3041.18 | 0.71% |
| 2025-02-19 | 7.25 | 7.32 | 0.07 | 0.97% | 7.23 | 7.34 | 30504 | 2225.00 | 0.52% |
| 2025-02-18 | 7.45 | 7.25 | -0.20 | -2.68% | 7.20 | 7.45 | 52101 | 3822.14 | 0.89% |
| 2025-02-17 | 7.42 | 7.45 | 0.05 | 0.68% | 7.34 | 7.45 | 47631 | 3520.19 | 0.82% |
| 2025-02-14 | 7.45 | 7.40 | -0.04 | -0.54% | 7.35 | 7.46 | 47585 | 3518.52 | 0.81% |
| 2025-02-13 | 7.46 | 7.44 | -0.03 | -0.40% | 7.42 | 7.59 | 65966 | 4952.06 | 1.13% |
| 2025-02-12 | 7.48 | 7.47 | 0.01 | 0.13% | 7.36 | 7.50 | 51287 | 3805.47 | 0.88% |
| 2025-02-11 | 7.51 | 7.46 | -0.04 | -0.53% | 7.43 | 7.53 | 54182 | 4044.96 | 0.93% |
| 2025-02-10 | 7.33 | 7.50 | 0.18 | 2.46% | 7.33 | 7.51 | 76641 | 5692.85 | 1.31% |
| 2025-02-07 | 7.27 | 7.32 | 0.01 | 0.14% | 7.25 | 7.43 | 68298 | 5012.94 | 1.17% |
| 2025-02-06 | 7.20 | 7.31 | 0.05 | 0.69% | 7.20 | 7.31 | 48537 | 3520.65 | 0.83% |
| 2025-02-05 | 7.37 | 7.26 | -0.12 | -1.63% | 7.19 | 7.39 | 57336 | 4156.49 | 0.98% |
| 2025-01-27 | 7.34 | 7.38 | 0.05 | 0.68% | 7.34 | 7.49 | 55108 | 4079.86 | 0.94% |
| 2025-01-24 | 7.34 | 7.33 | 0.02 | 0.27% | 7.19 | 7.35 | 54271 | 3946.26 | 0.93% |
| 2025-01-23 | 7.45 | 7.31 | -0.10 | -1.35% | 7.31 | 7.51 | 80527 | 5969.86 | 1.38% |
| 2025-01-22 | 7.48 | 7.41 | -0.09 | -1.20% | 7.37 | 7.50 | 51693 | 3830.14 | 0.88% |
| 2025-01-21 | 7.67 | 7.50 | -0.13 | -1.70% | 7.46 | 7.69 | 84373 | 6343.90 | 1.44% |
| 2025-01-20 | 7.70 | 7.63 | -0.17 | -2.18% | 7.60 | 7.81 | 156950 | 12059.33 | 2.69% |
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。
