| 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 | 9.51 | 9.03 | -0.57 | -5.94% | 9.02 | 9.51 | 725768 | 66715.59 | 6.71% |
| 2025-05-22 | 9.50 | 9.60 | -0.14 | -1.44% | 9.37 | 9.83 | 1039611 | 99593.61 | 9.61% |
| 2025-05-21 | 8.86 | 9.74 | 0.89 | 10.06% | 8.84 | 9.74 | 983790 | 94400.42 | 9.09% |
| 2025-05-20 | 8.93 | 8.85 | 0.01 | 0.11% | 8.82 | 8.96 | 143273 | 12700.58 | 1.32% |
| 2025-05-19 | 8.67 | 8.84 | 0.17 | 1.96% | 8.67 | 8.88 | 189081 | 16680.90 | 1.75% |
| 2025-05-16 | 8.66 | 8.67 | 0.07 | 0.81% | 8.63 | 8.72 | 121240 | 10521.82 | 1.12% |
| 2025-05-15 | 8.65 | 8.60 | -0.09 | -1.04% | 8.58 | 8.69 | 67331 | 5798.18 | 0.62% |
| 2025-05-14 | 8.65 | 8.69 | 0.03 | 0.35% | 8.55 | 8.71 | 114177 | 9868.28 | 1.06% |
| 2025-05-13 | 8.69 | 8.66 | 0.02 | 0.23% | 8.64 | 8.71 | 92519 | 8025.76 | 0.86% |
| 2025-05-12 | 8.63 | 8.64 | 0.08 | 0.93% | 8.58 | 8.65 | 90467 | 7795.22 | 0.84% |
| 2025-05-09 | 8.64 | 8.56 | -0.08 | -0.93% | 8.54 | 8.66 | 90741 | 7774.26 | 0.84% |
| 2025-05-08 | 8.61 | 8.64 | 0.00 | 0.00% | 8.57 | 8.66 | 95326 | 8228.29 | 0.88% |
| 2025-05-07 | 8.64 | 8.64 | 0.08 | 0.93% | 8.58 | 8.72 | 147408 | 12735.88 | 1.36% |
| 2025-05-06 | 8.51 | 8.56 | 0.06 | 0.71% | 8.46 | 8.58 | 147985 | 12624.31 | 1.37% |
| 2025-04-30 | 8.26 | 8.50 | 0.25 | 3.03% | 8.26 | 8.55 | 216991 | 18365.70 | 2.01% |
| 2025-04-29 | 8.08 | 8.25 | 0.23 | 2.87% | 8.07 | 8.39 | 202650 | 16753.69 | 1.87% |
| 2025-04-28 | 8.23 | 8.02 | -0.23 | -2.79% | 8.01 | 8.24 | 141768 | 11430.66 | 1.31% |
| 2025-04-25 | 8.23 | 8.25 | -0.01 | -0.12% | 8.23 | 8.42 | 134440 | 11192.11 | 1.24% |
| 2025-04-24 | 8.33 | 8.26 | -0.07 | -0.84% | 8.20 | 8.54 | 163198 | 13613.11 | 1.51% |
| 2025-04-23 | 8.38 | 8.33 | -0.07 | -0.83% | 8.27 | 8.45 | 121877 | 10168.59 | 1.13% |
| 2025-04-22 | 8.25 | 8.40 | 0.15 | 1.82% | 8.23 | 8.44 | 163124 | 13612.35 | 1.51% |
| 2025-04-21 | 8.28 | 8.25 | -0.01 | -0.12% | 8.20 | 8.28 | 94141 | 7765.41 | 0.87% |
| 2025-04-18 | 8.20 | 8.26 | 0.06 | 0.73% | 8.13 | 8.29 | 107537 | 8833.27 | 0.99% |
| 2025-04-17 | 8.08 | 8.20 | 0.08 | 0.99% | 8.06 | 8.30 | 132181 | 10875.64 | 1.22% |
| 2025-04-16 | 8.20 | 8.12 | -0.09 | -1.10% | 8.05 | 8.24 | 99147 | 8062.20 | 0.92% |
| 2025-04-15 | 8.16 | 8.21 | 0.04 | 0.49% | 8.11 | 8.22 | 91513 | 7473.27 | 0.85% |
| 2025-04-14 | 8.19 | 8.17 | 0.05 | 0.62% | 8.12 | 8.21 | 100872 | 8248.89 | 0.93% |
| 2025-04-11 | 8.12 | 8.12 | -0.04 | -0.49% | 8.07 | 8.18 | 97607 | 7930.46 | 0.90% |
| 2025-04-10 | 8.14 | 8.16 | 0.07 | 0.87% | 8.09 | 8.26 | 207073 | 16942.30 | 1.91% |
| 2025-04-09 | 7.80 | 8.09 | 0.22 | 2.80% | 7.55 | 8.12 | 240319 | 18931.09 | 2.22% |
| 2025-04-08 | 7.66 | 7.87 | 0.26 | 3.42% | 7.66 | 7.95 | 229876 | 17925.06 | 2.12% |
| 2025-04-07 | 8.01 | 7.61 | -0.85 | -10.05% | 7.61 | 8.20 | 222318 | 17310.46 | 2.06% |
| 2025-04-03 | 8.36 | 8.46 | 0.03 | 0.36% | 8.33 | 8.54 | 92404 | 7828.26 | 0.85% |
| 2025-04-02 | 8.43 | 8.43 | 0.00 | 0.00% | 8.37 | 8.45 | 61623 | 5186.23 | 0.57% |
| 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% |
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。
