| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.51 | 8.54 | 0.02 | 0.23% | 8.50 | 8.59 | 67071 | 5736.41 | 0.62% |
| 2025-12-11 | 8.70 | 8.52 | -0.18 | -2.07% | 8.48 | 8.70 | 86721 | 7444.91 | 0.80% |
| 2025-12-10 | 8.63 | 8.70 | 0.08 | 0.93% | 8.57 | 8.76 | 79104 | 6850.49 | 0.73% |
| 2025-12-09 | 8.71 | 8.62 | -0.10 | -1.15% | 8.62 | 8.71 | 65014 | 5621.70 | 0.60% |
| 2025-12-08 | 8.76 | 8.72 | -0.03 | -0.34% | 8.71 | 8.81 | 76555 | 6698.51 | 0.71% |
| 2025-12-05 | 8.67 | 8.75 | 0.07 | 0.81% | 8.58 | 8.75 | 68207 | 5921.08 | 0.63% |
| 2025-12-04 | 8.71 | 8.68 | -0.02 | -0.23% | 8.56 | 8.72 | 88827 | 7669.48 | 0.82% |
| 2025-12-03 | 8.89 | 8.70 | -0.18 | -2.03% | 8.68 | 8.90 | 129889 | 11366.62 | 1.20% |
| 2025-12-02 | 8.92 | 8.88 | -0.05 | -0.56% | 8.80 | 8.92 | 91875 | 8132.19 | 0.85% |
| 2025-12-01 | 8.90 | 8.93 | 0.02 | 0.22% | 8.89 | 8.97 | 102568 | 9164.02 | 0.95% |
| 2025-11-28 | 8.96 | 8.91 | -0.04 | -0.45% | 8.80 | 8.96 | 153413 | 13597.17 | 1.42% |
| 2025-11-27 | 9.11 | 8.95 | -0.19 | -2.08% | 8.91 | 9.15 | 175443 | 15757.00 | 1.62% |
| 2025-11-26 | 9.16 | 9.14 | 0.00 | 0.00% | 9.13 | 9.32 | 169753 | 15616.77 | 1.57% |
| 2025-11-25 | 9.25 | 9.14 | -0.10 | -1.08% | 9.11 | 9.26 | 186438 | 17091.61 | 1.72% |
| 2025-11-24 | 9.15 | 9.24 | 0.14 | 1.54% | 9.11 | 9.29 | 138973 | 12787.98 | 1.28% |
| 2025-11-21 | 9.43 | 9.10 | -0.41 | -4.31% | 9.10 | 9.49 | 234034 | 21652.26 | 2.16% |
| 2025-11-20 | 9.62 | 9.51 | 0.12 | 1.28% | 9.41 | 9.66 | 235108 | 22386.68 | 2.17% |
| 2025-11-19 | 9.46 | 9.39 | -0.07 | -0.74% | 9.34 | 9.60 | 137468 | 12952.76 | 1.27% |
| 2025-11-18 | 9.67 | 9.46 | -0.19 | -1.97% | 9.43 | 9.68 | 207354 | 19689.71 | 1.92% |
| 2025-11-17 | 9.57 | 9.65 | 0.07 | 0.73% | 9.53 | 9.68 | 170113 | 16394.23 | 1.57% |
| 2025-11-14 | 9.47 | 9.58 | 0.05 | 0.52% | 9.43 | 9.68 | 216085 | 20778.63 | 2.00% |
| 2025-11-13 | 9.46 | 9.53 | 0.07 | 0.74% | 9.45 | 9.56 | 119396 | 11381.81 | 1.10% |
| 2025-11-12 | 9.54 | 9.46 | -0.09 | -0.94% | 9.43 | 9.57 | 106260 | 10069.09 | 0.98% |
| 2025-11-11 | 9.50 | 9.55 | 0.04 | 0.42% | 9.46 | 9.57 | 126249 | 12037.90 | 1.17% |
| 2025-11-10 | 9.39 | 9.51 | 0.14 | 1.49% | 9.33 | 9.53 | 173881 | 16488.30 | 1.61% |
| 2025-11-07 | 9.39 | 9.37 | -0.02 | -0.21% | 9.37 | 9.45 | 85280 | 8013.96 | 0.79% |
| 2025-11-06 | 9.46 | 9.39 | -0.06 | -0.63% | 9.37 | 9.48 | 131112 | 12323.59 | 1.21% |
| 2025-11-05 | 9.35 | 9.45 | 0.02 | 0.21% | 9.33 | 9.49 | 131176 | 12398.41 | 1.21% |
| 2025-11-04 | 9.40 | 9.43 | 0.03 | 0.32% | 9.37 | 9.47 | 120577 | 11365.94 | 1.11% |
| 2025-11-03 | 9.41 | 9.40 | 0.01 | 0.11% | 9.33 | 9.45 | 107398 | 10061.70 | 0.99% |
| 2025-10-31 | 9.25 | 9.39 | 0.12 | 1.29% | 9.25 | 9.42 | 115990 | 10872.44 | 1.07% |
| 2025-10-30 | 9.36 | 9.27 | -0.10 | -1.07% | 9.26 | 9.37 | 98079 | 9133.68 | 0.91% |
| 2025-10-29 | 9.35 | 9.37 | 0.02 | 0.21% | 9.26 | 9.39 | 92994 | 8662.07 | 0.86% |
| 2025-10-28 | 9.40 | 9.35 | -0.05 | -0.53% | 9.35 | 9.42 | 78625 | 7372.82 | 0.73% |
| 2025-10-27 | 9.43 | 9.40 | -0.01 | -0.11% | 9.34 | 9.44 | 102331 | 9608.08 | 0.95% |
| 2025-10-24 | 9.49 | 9.41 | -0.08 | -0.84% | 9.38 | 9.52 | 133274 | 12562.37 | 1.23% |
| 2025-10-23 | 9.50 | 9.49 | 0.01 | 0.11% | 9.40 | 9.58 | 144593 | 13679.52 | 1.34% |
| 2025-10-22 | 9.38 | 9.48 | 0.10 | 1.07% | 9.34 | 9.52 | 205051 | 19406.28 | 1.90% |
| 2025-10-21 | 9.15 | 9.38 | 0.26 | 2.85% | 9.10 | 9.45 | 202572 | 18904.04 | 1.87% |
| 2025-10-20 | 9.11 | 9.12 | 0.06 | 0.66% | 9.06 | 9.16 | 84386 | 7678.45 | 0.78% |
| 2025-10-17 | 9.20 | 9.06 | -0.14 | -1.52% | 9.03 | 9.27 | 129329 | 11825.88 | 1.20% |
| 2025-10-16 | 9.41 | 9.20 | -0.20 | -2.13% | 9.17 | 9.43 | 143436 | 13261.34 | 1.33% |
| 2025-10-15 | 9.34 | 9.40 | 0.10 | 1.08% | 9.29 | 9.40 | 126168 | 11803.16 | 1.17% |
| 2025-10-14 | 9.33 | 9.30 | -0.03 | -0.32% | 9.25 | 9.47 | 153652 | 14394.79 | 1.42% |
| 2025-10-13 | 9.21 | 9.33 | -0.06 | -0.64% | 9.07 | 9.34 | 136080 | 12568.88 | 1.26% |
| 2025-10-10 | 9.26 | 9.39 | 0.10 | 1.08% | 9.21 | 9.41 | 169946 | 15916.97 | 1.57% |
| 2025-10-09 | 9.18 | 9.29 | 0.14 | 1.53% | 9.13 | 9.34 | 137030 | 12680.95 | 1.27% |
| 2025-09-30 | 9.21 | 9.15 | -0.06 | -0.65% | 9.15 | 9.28 | 96325 | 8848.78 | 0.89% |
| 2025-09-29 | 9.12 | 9.21 | 0.10 | 1.10% | 8.98 | 9.28 | 135453 | 12371.68 | 1.25% |
| 2025-09-26 | 9.20 | 9.11 | -0.17 | -1.83% | 9.11 | 9.28 | 130726 | 12017.09 | 1.21% |
| 2025-09-25 | 9.19 | 9.28 | 0.09 | 0.98% | 9.13 | 9.45 | 192890 | 17894.69 | 1.78% |
| 2025-09-24 | 9.08 | 9.19 | 0.06 | 0.66% | 9.06 | 9.19 | 119902 | 10945.26 | 1.11% |
| 2025-09-23 | 9.23 | 9.13 | -0.10 | -1.08% | 8.95 | 9.24 | 184122 | 16692.34 | 1.70% |
| 2025-09-22 | 9.35 | 9.23 | -0.14 | -1.49% | 9.17 | 9.37 | 137381 | 12661.81 | 1.27% |
| 2025-09-19 | 9.43 | 9.37 | -0.09 | -0.95% | 9.33 | 9.56 | 156859 | 14764.90 | 1.45% |
| 2025-09-18 | 9.69 | 9.46 | -0.19 | -1.97% | 9.38 | 9.74 | 256716 | 24567.74 | 2.37% |
| 2025-09-17 | 9.70 | 9.65 | -0.06 | -0.62% | 9.51 | 9.70 | 230395 | 22124.28 | 2.13% |
| 2025-09-16 | 9.71 | 9.71 | -0.03 | -0.31% | 9.65 | 9.82 | 239518 | 23248.02 | 2.21% |
| 2025-09-15 | 9.56 | 9.74 | 0.10 | 1.04% | 9.53 | 9.77 | 307369 | 29710.96 | 2.84% |
| 2025-09-12 | 9.33 | 9.64 | 0.31 | 3.32% | 9.30 | 9.77 | 435910 | 41768.75 | 4.03% |
| 2025-09-11 | 9.30 | 9.33 | 0.03 | 0.32% | 9.21 | 9.33 | 134899 | 12508.10 | 1.25% |
| 2025-09-10 | 9.25 | 9.30 | 0.04 | 0.43% | 9.22 | 9.32 | 101270 | 9398.75 | 0.94% |
| 2025-09-09 | 9.25 | 9.26 | -0.02 | -0.22% | 9.21 | 9.35 | 114703 | 10627.00 | 1.06% |
| 2025-09-08 | 9.23 | 9.28 | 0.01 | 0.11% | 9.21 | 9.30 | 126701 | 11738.21 | 1.17% |
| 2025-09-05 | 9.12 | 9.27 | 0.13 | 1.42% | 9.08 | 9.27 | 140683 | 12937.37 | 1.30% |
| 2025-09-04 | 9.10 | 9.14 | 0.05 | 0.55% | 9.03 | 9.18 | 134478 | 12278.01 | 1.24% |
| 2025-09-03 | 9.32 | 9.09 | -0.23 | -2.47% | 9.07 | 9.37 | 155503 | 14286.93 | 1.44% |
| 2025-09-02 | 9.45 | 9.32 | -0.13 | -1.38% | 9.22 | 9.47 | 193769 | 18019.61 | 1.79% |
| 2025-09-01 | 9.44 | 9.45 | -0.01 | -0.11% | 9.36 | 9.49 | 158641 | 14963.73 | 1.47% |
| 2025-08-29 | 9.59 | 9.46 | -0.12 | -1.25% | 9.44 | 9.62 | 195199 | 18559.69 | 1.80% |
| 2025-08-28 | 9.60 | 9.58 | 0.02 | 0.21% | 9.32 | 9.67 | 241936 | 22994.70 | 2.24% |
| 2025-08-27 | 9.82 | 9.56 | -0.26 | -2.65% | 9.56 | 9.84 | 275092 | 26753.54 | 2.54% |
| 2025-08-26 | 9.92 | 9.82 | -0.11 | -1.11% | 9.80 | 9.92 | 250114 | 24599.82 | 2.31% |
| 2025-08-25 | 9.89 | 9.93 | 0.03 | 0.30% | 9.85 | 10.03 | 342221 | 34003.18 | 3.16% |
| 2025-08-22 | 9.93 | 9.90 | -0.22 | -2.17% | 9.83 | 9.99 | 427788 | 42283.85 | 3.95% |
| 2025-08-21 | 9.60 | 10.12 | 0.57 | 5.97% | 9.60 | 10.18 | 794216 | 79354.56 | 7.34% |
| 2025-08-20 | 9.50 | 9.55 | 0.03 | 0.32% | 9.43 | 9.55 | 172565 | 16375.44 | 1.60% |
| 2025-08-19 | 9.54 | 9.52 | -0.01 | -0.10% | 9.50 | 9.58 | 175723 | 16760.36 | 1.62% |
| 2025-08-18 | 9.54 | 9.53 | 0.08 | 0.85% | 9.49 | 9.59 | 196960 | 18804.85 | 1.82% |
| 2025-08-15 | 9.44 | 9.45 | 0.03 | 0.32% | 9.42 | 9.51 | 159747 | 15110.78 | 1.48% |
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。
