| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 8.39 | 8.43 | 0.05 | 0.60% | 8.39 | 8.50 | 75458 | 6375.61 | 0.70% |
| 2025-03-31 | 8.50 | 8.38 | -0.14 | -1.64% | 8.31 | 8.54 | 109009 | 9167.82 | 1.01% |
| 2025-03-28 | 8.67 | 8.52 | -0.17 | -1.96% | 8.52 | 8.69 | 94867 | 8145.60 | 0.88% |
| 2025-03-27 | 8.68 | 8.69 | -0.02 | -0.23% | 8.56 | 8.74 | 89660 | 7762.71 | 0.83% |
| 2025-03-26 | 8.71 | 8.71 | 0.02 | 0.23% | 8.68 | 8.75 | 85710 | 7471.14 | 0.79% |
| 2025-03-25 | 8.67 | 8.69 | 0.01 | 0.12% | 8.57 | 8.70 | 109532 | 9459.20 | 1.01% |
| 2025-03-24 | 8.89 | 8.68 | -0.20 | -2.25% | 8.52 | 8.94 | 181119 | 15747.71 | 1.67% |
| 2025-03-21 | 8.92 | 8.88 | -0.06 | -0.67% | 8.83 | 9.04 | 120439 | 10750.62 | 1.11% |
| 2025-03-20 | 8.97 | 8.94 | -0.07 | -0.78% | 8.94 | 9.06 | 103407 | 9297.48 | 0.96% |
| 2025-03-19 | 9.12 | 9.01 | -0.11 | -1.21% | 8.98 | 9.13 | 116450 | 10516.25 | 1.08% |
| 2025-03-18 | 9.15 | 9.12 | -0.03 | -0.33% | 9.08 | 9.16 | 119803 | 10918.36 | 1.11% |
| 2025-03-17 | 9.12 | 9.15 | 0.05 | 0.55% | 9.10 | 9.22 | 172634 | 15799.49 | 1.60% |
| 2025-03-14 | 8.93 | 9.10 | 0.15 | 1.68% | 8.90 | 9.11 | 180802 | 16345.52 | 1.67% |
| 2025-03-13 | 9.10 | 8.95 | -0.17 | -1.86% | 8.90 | 9.15 | 185696 | 16707.78 | 1.72% |
| 2025-03-12 | 9.13 | 9.12 | 0.00 | 0.00% | 9.09 | 9.17 | 151675 | 13843.65 | 1.40% |
| 2025-03-11 | 9.05 | 9.12 | -0.01 | -0.11% | 8.97 | 9.17 | 155628 | 14116.65 | 1.44% |
| 2025-03-10 | 9.11 | 9.13 | 0.01 | 0.11% | 9.08 | 9.24 | 162684 | 14893.17 | 1.50% |
| 2025-03-07 | 9.28 | 9.12 | -0.24 | -2.56% | 9.06 | 9.29 | 278762 | 25526.03 | 2.58% |
| 2025-03-06 | 9.21 | 9.36 | 0.18 | 1.96% | 9.12 | 9.40 | 307680 | 28592.68 | 2.84% |
| 2025-03-05 | 9.30 | 9.18 | -0.14 | -1.50% | 9.08 | 9.37 | 254047 | 23271.31 | 2.35% |
| 2025-03-04 | 9.37 | 9.32 | -0.05 | -0.53% | 9.10 | 9.37 | 255067 | 23588.96 | 2.36% |
| 2025-03-03 | 9.44 | 9.37 | -0.06 | -0.64% | 9.32 | 9.78 | 500932 | 47877.55 | 4.63% |
| 2025-02-28 | 9.15 | 9.43 | 0.23 | 2.50% | 9.09 | 9.69 | 666620 | 63335.14 | 6.16% |
| 2025-02-27 | 9.30 | 9.20 | -0.10 | -1.08% | 9.09 | 9.37 | 206111 | 18960.21 | 1.91% |
| 2025-02-26 | 9.28 | 9.30 | 0.02 | 0.22% | 9.22 | 9.41 | 243454 | 22634.71 | 2.25% |
| 2025-02-25 | 9.33 | 9.28 | -0.23 | -2.42% | 9.23 | 9.40 | 285943 | 26614.13 | 2.64% |
| 2025-02-24 | 9.37 | 9.51 | 0.17 | 1.82% | 9.36 | 9.79 | 508351 | 48680.22 | 4.70% |
| 2025-02-21 | 9.08 | 9.34 | 0.30 | 3.32% | 9.04 | 9.50 | 481843 | 44860.56 | 4.45% |
| 2025-02-20 | 9.13 | 9.04 | -0.08 | -0.88% | 8.96 | 9.13 | 215581 | 19471.55 | 1.99% |
| 2025-02-19 | 9.08 | 9.12 | 0.05 | 0.55% | 9.04 | 9.12 | 242368 | 22026.27 | 2.24% |
| 2025-02-18 | 9.35 | 9.07 | -0.34 | -3.61% | 9.01 | 9.40 | 389393 | 35778.70 | 3.60% |
| 2025-02-17 | 9.36 | 9.41 | -0.02 | -0.21% | 9.36 | 9.59 | 371998 | 35157.25 | 3.44% |
| 2025-02-14 | 9.62 | 9.43 | -0.38 | -3.87% | 9.33 | 9.87 | 634275 | 60283.11 | 5.86% |
| 2025-02-13 | 8.93 | 9.81 | 0.89 | 9.98% | 8.82 | 9.81 | 774401 | 72679.73 | 7.16% |
| 2025-02-12 | 8.82 | 8.92 | 0.14 | 1.59% | 8.80 | 9.03 | 333536 | 29702.80 | 3.08% |
| 2025-02-11 | 8.74 | 8.78 | 0.05 | 0.57% | 8.56 | 9.05 | 361799 | 31708.97 | 3.34% |
| 2025-02-10 | 8.60 | 8.73 | 0.14 | 1.63% | 8.60 | 8.74 | 192110 | 16703.06 | 1.78% |
| 2025-02-07 | 8.44 | 8.59 | 0.14 | 1.66% | 8.42 | 8.70 | 269868 | 23159.29 | 2.49% |
| 2025-02-06 | 8.35 | 8.45 | 0.08 | 0.96% | 8.25 | 8.46 | 167900 | 14059.30 | 1.55% |
| 2025-02-05 | 8.25 | 8.37 | 0.17 | 2.07% | 8.23 | 8.38 | 159237 | 13249.91 | 1.47% |
| 2025-01-27 | 8.31 | 8.20 | 0.00 | 0.00% | 8.18 | 8.39 | 144241 | 11950.48 | 1.33% |
| 2025-01-24 | 8.19 | 8.20 | 0.01 | 0.12% | 8.12 | 8.25 | 131206 | 10747.96 | 1.21% |
| 2025-01-23 | 8.26 | 8.19 | 0.05 | 0.61% | 8.19 | 8.39 | 195072 | 16214.76 | 1.80% |
| 2025-01-22 | 8.20 | 8.14 | -0.10 | -1.21% | 8.10 | 8.25 | 116759 | 9520.87 | 1.08% |
| 2025-01-21 | 8.35 | 8.24 | -0.07 | -0.84% | 8.20 | 8.46 | 199711 | 16620.60 | 1.85% |
| 2025-01-20 | 8.36 | 8.31 | 0.04 | 0.48% | 8.20 | 8.38 | 104168 | 8661.06 | 0.96% |
| 2025-01-17 | 8.25 | 8.27 | 0.00 | 0.00% | 8.17 | 8.31 | 113839 | 9393.57 | 1.05% |
| 2025-01-16 | 8.28 | 8.27 | 0.04 | 0.49% | 8.20 | 8.43 | 149142 | 12382.45 | 1.38% |
| 2025-01-15 | 8.30 | 8.23 | -0.03 | -0.36% | 8.14 | 8.32 | 133953 | 10999.61 | 1.24% |
| 2025-01-14 | 8.05 | 8.26 | 0.27 | 3.38% | 8.02 | 8.27 | 171834 | 14042.86 | 1.59% |
| 2025-01-13 | 7.86 | 7.99 | 0.05 | 0.63% | 7.76 | 8.03 | 137120 | 10872.62 | 1.27% |
| 2025-01-10 | 8.24 | 7.94 | -0.26 | -3.17% | 7.94 | 8.29 | 147274 | 11928.49 | 1.36% |
| 2025-01-09 | 8.15 | 8.20 | 0.00 | 0.00% | 8.12 | 8.25 | 118054 | 9685.96 | 1.09% |
| 2025-01-08 | 8.28 | 8.20 | -0.10 | -1.20% | 8.01 | 8.31 | 163297 | 13316.10 | 1.51% |
| 2025-01-07 | 8.23 | 8.30 | 0.09 | 1.10% | 8.16 | 8.30 | 125759 | 10358.04 | 1.16% |
| 2025-01-06 | 8.25 | 8.21 | 0.02 | 0.24% | 8.02 | 8.30 | 153923 | 12616.85 | 1.42% |
| 2025-01-03 | 8.60 | 8.19 | -0.41 | -4.77% | 8.16 | 8.69 | 234153 | 19585.08 | 2.16% |
| 2025-01-02 | 8.79 | 8.60 | -0.18 | -2.05% | 8.53 | 8.90 | 197386 | 17237.83 | 1.83% |
| 2024-12-31 | 9.02 | 8.78 | -0.22 | -2.44% | 8.78 | 9.10 | 167366 | 14909.50 | 1.55% |
| 2024-12-30 | 9.16 | 9.00 | -0.20 | -2.17% | 8.98 | 9.23 | 168707 | 15272.04 | 1.56% |
| 2024-12-27 | 9.12 | 9.20 | 0.08 | 0.88% | 9.06 | 9.28 | 167354 | 15431.88 | 1.55% |
| 2024-12-26 | 9.10 | 9.12 | 0.02 | 0.22% | 9.08 | 9.25 | 150861 | 13808.17 | 1.40% |
| 2024-12-25 | 9.43 | 9.10 | -0.31 | -3.29% | 9.04 | 9.43 | 234582 | 21479.77 | 2.17% |
| 2024-12-24 | 9.31 | 9.41 | 0.13 | 1.40% | 9.28 | 9.45 | 146714 | 13755.09 | 1.36% |
| 2024-12-23 | 9.66 | 9.28 | -0.38 | -3.93% | 9.26 | 9.68 | 227979 | 21467.91 | 2.11% |
| 2024-12-20 | 9.70 | 9.66 | -0.01 | -0.10% | 9.61 | 9.74 | 188146 | 18209.50 | 1.74% |
| 2024-12-19 | 9.62 | 9.67 | -0.03 | -0.31% | 9.53 | 9.72 | 184646 | 17756.75 | 1.71% |
| 2024-12-18 | 9.80 | 9.70 | 0.02 | 0.21% | 9.66 | 9.82 | 181708 | 17686.69 | 1.68% |
| 2024-12-17 | 10.05 | 9.68 | -0.38 | -3.78% | 9.67 | 10.07 | 309498 | 30456.17 | 2.86% |
| 2024-12-16 | 10.14 | 10.06 | -0.11 | -1.08% | 10.01 | 10.23 | 265319 | 26853.48 | 2.45% |
| 2024-12-13 | 10.50 | 10.17 | -0.42 | -3.97% | 10.17 | 10.58 | 404451 | 41759.44 | 3.74% |
| 2024-12-12 | 10.67 | 10.59 | -0.10 | -0.94% | 10.42 | 10.74 | 370856 | 39172.18 | 3.43% |
| 2024-12-11 | 10.55 | 10.69 | 0.06 | 0.56% | 10.55 | 10.74 | 389998 | 41461.91 | 3.61% |
| 2024-12-10 | 11.20 | 10.63 | -0.17 | -1.57% | 10.60 | 11.20 | 741744 | 80611.95 | 6.86% |
| 2024-12-09 | 10.42 | 10.80 | 0.14 | 1.31% | 10.42 | 11.18 | 809731 | 87163.31 | 7.49% |
| 2024-12-06 | 10.33 | 10.66 | 0.62 | 6.18% | 10.33 | 11.00 | 967978 | 103480.61 | 8.95% |
| 2024-12-05 | 9.95 | 10.04 | 0.01 | 0.10% | 9.94 | 10.08 | 307203 | 30763.97 | 2.84% |
| 2024-12-04 | 10.48 | 10.03 | -0.33 | -3.19% | 10.01 | 10.49 | 479580 | 48692.68 | 4.44% |
| 2024-12-03 | 10.19 | 10.36 | 0.17 | 1.67% | 10.07 | 10.45 | 561395 | 57856.73 | 5.19% |
| 2024-12-02 | 9.94 | 10.19 | 0.18 | 1.80% | 9.92 | 10.30 | 515261 | 52294.83 | 4.77% |
浙江建投(002761)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。
