| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 6.90 | 6.86 | -0.04 | -0.58% | 6.82 | 6.90 | 42359 | 2905.37 | 0.80% |
| 2025-06-25 | 6.97 | 6.90 | -0.07 | -1.00% | 6.85 | 6.98 | 80457 | 5553.95 | 1.52% |
| 2025-06-24 | 6.80 | 6.97 | 0.23 | 3.41% | 6.77 | 6.97 | 56511 | 3893.26 | 1.07% |
| 2025-06-23 | 6.87 | 6.74 | -0.13 | -1.89% | 6.71 | 6.88 | 78073 | 5288.98 | 1.47% |
| 2025-06-20 | 6.89 | 6.87 | -0.04 | -0.58% | 6.86 | 6.95 | 24295 | 1676.88 | 0.46% |
| 2025-06-19 | 6.98 | 6.91 | -0.10 | -1.43% | 6.88 | 7.03 | 34499 | 2392.24 | 0.65% |
| 2025-06-18 | 7.15 | 7.01 | -0.15 | -2.09% | 7.00 | 7.15 | 48240 | 3392.58 | 0.91% |
| 2025-06-17 | 7.14 | 7.16 | 0.02 | 0.28% | 7.12 | 7.18 | 26690 | 1909.00 | 0.50% |
| 2025-06-16 | 7.20 | 7.14 | -0.01 | -0.14% | 7.11 | 7.32 | 43989 | 3154.68 | 0.83% |
| 2025-06-13 | 7.31 | 7.15 | -0.17 | -2.32% | 7.12 | 7.32 | 51850 | 3725.30 | 0.98% |
| 2025-06-12 | 7.35 | 7.32 | -0.02 | -0.27% | 7.27 | 7.43 | 46423 | 3407.51 | 0.88% |
| 2025-06-11 | 7.20 | 7.34 | 0.14 | 1.94% | 7.19 | 7.36 | 78676 | 5746.84 | 1.49% |
| 2025-06-10 | 7.26 | 7.20 | -0.07 | -0.96% | 7.15 | 7.29 | 40009 | 2887.73 | 0.76% |
| 2025-06-09 | 7.25 | 7.27 | 0.00 | 0.00% | 7.21 | 7.35 | 36805 | 2675.34 | 0.70% |
| 2025-06-06 | 7.20 | 7.27 | 0.06 | 0.83% | 7.16 | 7.28 | 38619 | 2787.15 | 0.73% |
| 2025-06-05 | 7.23 | 7.21 | -0.04 | -0.55% | 7.17 | 7.30 | 41126 | 2969.17 | 0.78% |
| 2025-06-04 | 7.13 | 7.25 | 0.11 | 1.54% | 7.01 | 7.25 | 86076 | 6131.50 | 1.63% |
| 2025-06-03 | 7.12 | 7.14 | -0.02 | -0.28% | 7.08 | 7.17 | 33890 | 2414.70 | 0.64% |
| 2025-05-30 | 7.18 | 7.16 | -0.04 | -0.56% | 7.14 | 7.36 | 51148 | 3693.18 | 0.97% |
| 2025-05-29 | 7.24 | 7.20 | -0.06 | -0.83% | 7.16 | 7.24 | 50886 | 3657.19 | 0.96% |
| 2025-05-28 | 7.19 | 7.26 | 0.06 | 0.83% | 7.12 | 7.38 | 86368 | 6237.38 | 1.63% |
| 2025-05-27 | 7.32 | 7.50 | 0.19 | 2.60% | 7.29 | 7.78 | 101591 | 7631.46 | 1.92% |
| 2025-05-26 | 7.27 | 7.31 | 0.02 | 0.27% | 7.22 | 7.33 | 25271 | 1838.81 | 0.48% |
| 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% |
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。
