| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.42 | 8.49 | 0.13 | 1.56% | 8.42 | 8.52 | 85502 | 7242.91 | 0.79% |
| 2026-02-02 | 8.58 | 8.36 | -0.27 | -3.13% | 8.36 | 8.62 | 141743 | 12042.58 | 1.31% |
| 2026-01-30 | 8.65 | 8.63 | -0.07 | -0.80% | 8.55 | 8.75 | 116624 | 10066.01 | 1.08% |
| 2026-01-29 | 8.52 | 8.70 | 0.12 | 1.40% | 8.49 | 8.77 | 160678 | 13947.17 | 1.49% |
| 2026-01-28 | 8.57 | 8.58 | 0.01 | 0.12% | 8.46 | 8.67 | 142276 | 12187.62 | 1.32% |
| 2026-01-27 | 8.80 | 8.57 | -0.25 | -2.83% | 8.45 | 8.82 | 210227 | 18004.89 | 1.94% |
| 2026-01-26 | 8.86 | 8.82 | -0.03 | -0.34% | 8.73 | 8.88 | 133460 | 11726.09 | 1.23% |
| 2026-01-23 | 8.83 | 8.85 | 0.03 | 0.34% | 8.80 | 8.86 | 120687 | 10660.12 | 1.12% |
| 2026-01-22 | 8.72 | 8.82 | 0.09 | 1.03% | 8.71 | 8.83 | 154787 | 13613.14 | 1.43% |
| 2026-01-21 | 8.75 | 8.73 | -0.06 | -0.68% | 8.68 | 8.80 | 121820 | 10631.08 | 1.13% |
| 2026-01-20 | 8.68 | 8.79 | 0.11 | 1.27% | 8.66 | 8.83 | 170801 | 14993.80 | 1.58% |
| 2026-01-19 | 8.65 | 8.68 | 0.01 | 0.12% | 8.60 | 8.70 | 90311 | 7821.82 | 0.83% |
| 2026-01-16 | 8.70 | 8.67 | -0.03 | -0.34% | 8.66 | 8.81 | 134612 | 11732.77 | 1.24% |
| 2026-01-15 | 8.68 | 8.70 | 0.02 | 0.23% | 8.66 | 8.75 | 86803 | 7549.36 | 0.80% |
| 2026-01-14 | 8.73 | 8.68 | -0.09 | -1.03% | 8.62 | 8.82 | 169218 | 14784.06 | 1.56% |
| 2026-01-13 | 8.82 | 8.77 | -0.03 | -0.34% | 8.71 | 8.87 | 142898 | 12548.13 | 1.32% |
| 2026-01-12 | 8.77 | 8.80 | 0.04 | 0.46% | 8.72 | 8.82 | 152400 | 13354.39 | 1.41% |
| 2026-01-09 | 8.81 | 8.76 | -0.10 | -1.13% | 8.70 | 8.86 | 153203 | 13443.29 | 1.42% |
| 2026-01-08 | 8.61 | 8.86 | 0.24 | 2.78% | 8.58 | 8.97 | 215864 | 19019.52 | 2.00% |
| 2026-01-07 | 8.73 | 8.62 | -0.11 | -1.26% | 8.60 | 8.73 | 101946 | 8816.45 | 0.94% |
| 2026-01-06 | 8.70 | 8.73 | 0.05 | 0.58% | 8.64 | 8.73 | 97000 | 8444.65 | 0.90% |
| 2026-01-05 | 8.60 | 8.68 | 0.11 | 1.28% | 8.55 | 8.68 | 92258 | 7957.11 | 0.85% |
| 2025-12-31 | 8.54 | 8.57 | 0.07 | 0.82% | 8.49 | 8.59 | 61283 | 5238.20 | 0.57% |
| 2025-12-30 | 8.57 | 8.50 | -0.08 | -0.93% | 8.49 | 8.59 | 69279 | 5909.70 | 0.64% |
| 2025-12-29 | 8.60 | 8.58 | -0.03 | -0.35% | 8.55 | 8.64 | 49907 | 4293.11 | 0.46% |
| 2025-12-26 | 8.60 | 8.61 | 0.00 | 0.00% | 8.54 | 8.64 | 59904 | 5155.53 | 0.55% |
| 2025-12-25 | 8.63 | 8.61 | -0.01 | -0.12% | 8.61 | 8.66 | 62207 | 5364.63 | 0.58% |
| 2025-12-24 | 8.48 | 8.62 | 0.13 | 1.53% | 8.47 | 8.64 | 78280 | 6730.55 | 0.72% |
| 2025-12-23 | 8.52 | 8.49 | -0.03 | -0.35% | 8.48 | 8.54 | 47775 | 4059.86 | 0.44% |
| 2025-12-22 | 8.57 | 8.52 | -0.05 | -0.58% | 8.52 | 8.60 | 56699 | 4846.21 | 0.52% |
| 2025-12-19 | 8.45 | 8.57 | 0.16 | 1.90% | 8.43 | 8.57 | 69080 | 5890.58 | 0.64% |
| 2025-12-18 | 8.41 | 8.41 | 0.00 | 0.00% | 8.35 | 8.45 | 55474 | 4671.79 | 0.51% |
| 2025-12-17 | 8.35 | 8.41 | 0.04 | 0.48% | 8.26 | 8.42 | 78639 | 6555.44 | 0.73% |
| 2025-12-16 | 8.53 | 8.37 | -0.10 | -1.18% | 8.35 | 8.53 | 74964 | 6294.98 | 0.69% |
| 2025-12-15 | 8.54 | 8.47 | -0.07 | -0.82% | 8.47 | 8.57 | 61933 | 5267.90 | 0.57% |
| 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% |
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。
