| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-22 | 20.71 | 20.61 | -0.12 | -0.58% | 20.25 | 20.80 | 13906 | 2855.51 | 1.97% | 0.00 |
| 2025-04-21 | 20.50 | 20.73 | 0.09 | 0.44% | 20.44 | 20.78 | 12868 | 2651.93 | 1.82% | 0.00 |
| 2025-04-18 | 21.50 | 20.64 | -0.71 | -3.33% | 20.56 | 21.75 | 24705 | 5179.87 | 3.50% | 0.00 |
| 2025-04-17 | 20.05 | 21.35 | 1.34 | 6.70% | 20.05 | 22.47 | 43340 | 9313.68 | 6.14% | 0.00 |
| 2025-04-16 | 20.37 | 20.01 | -0.15 | -0.74% | 19.71 | 20.47 | 10802 | 2171.71 | 1.53% | 0.00 |
| 2025-04-15 | 20.07 | 20.16 | 0.19 | 0.95% | 19.92 | 20.30 | 7162 | 1440.47 | 1.01% | 0.00 |
| 2025-04-14 | 19.89 | 19.97 | 0.22 | 1.11% | 19.82 | 20.23 | 6294 | 1263.74 | 0.89% | 0.00 |
| 2025-04-11 | 19.77 | 19.75 | -0.06 | -0.30% | 19.33 | 20.00 | 7443 | 1475.25 | 1.05% | 0.00 |
| 2025-04-10 | 19.90 | 19.81 | 0.26 | 1.33% | 19.68 | 20.22 | 12599 | 2519.46 | 1.78% | 0.00 |
| 2025-04-09 | 18.90 | 19.55 | 0.48 | 2.52% | 17.80 | 19.69 | 14667 | 2764.74 | 2.08% | 0.00 |
| 2025-04-08 | 18.80 | 19.07 | 0.58 | 3.14% | 18.53 | 19.48 | 12632 | 2397.43 | 1.79% | 0.00 |
| 2025-04-07 | 21.33 | 18.49 | -3.47 | -15.80% | 18.06 | 21.33 | 25815 | 5031.90 | 3.66% | 0.00 |
| 2025-04-03 | 21.60 | 21.96 | -0.03 | -0.14% | 21.46 | 22.10 | 10048 | 2186.41 | 1.42% | 0.00 |
| 2025-04-02 | 21.77 | 21.99 | 0.22 | 1.01% | 21.62 | 22.20 | 6978 | 1530.53 | 0.99% | 0.00 |
| 2025-04-01 | 21.35 | 21.77 | 0.43 | 2.01% | 21.35 | 21.96 | 9394 | 2044.77 | 1.33% | 0.00 |
| 2025-03-31 | 21.51 | 21.34 | -0.33 | -1.52% | 20.91 | 21.55 | 12490 | 2646.09 | 1.77% | 0.00 |
| 2025-03-28 | 21.86 | 21.67 | -0.28 | -1.28% | 21.51 | 22.14 | 11473 | 2494.52 | 1.63% | 0.00 |
| 2025-03-27 | 21.99 | 21.95 | -0.04 | -0.18% | 21.35 | 22.08 | 10109 | 2198.15 | 1.43% | 0.00 |
| 2025-03-26 | 21.78 | 21.99 | 0.28 | 1.29% | 21.49 | 22.27 | 14287 | 3151.41 | 2.02% | 0.00 |
| 2025-03-25 | 21.88 | 21.71 | 0.05 | 0.23% | 21.32 | 21.92 | 9788 | 2121.77 | 1.39% | 0.00 |
| 2025-03-24 | 22.31 | 21.66 | -0.63 | -2.83% | 21.10 | 22.45 | 18614 | 4036.04 | 2.64% | 0.00 |
| 2025-03-21 | 22.59 | 22.29 | -0.31 | -1.37% | 22.19 | 22.64 | 13554 | 3033.79 | 1.92% | 0.00 |
| 2025-03-20 | 22.88 | 22.60 | -0.07 | -0.31% | 22.50 | 22.88 | 13723 | 3106.30 | 1.94% | 0.00 |
| 2025-03-19 | 22.90 | 22.67 | -0.21 | -0.92% | 22.41 | 23.07 | 23534 | 5326.96 | 3.33% | 0.00 |
| 2025-03-18 | 22.02 | 22.88 | 0.80 | 3.62% | 22.00 | 22.97 | 26986 | 6042.03 | 3.82% | 0.00 |
| 2025-03-17 | 21.80 | 22.08 | 0.23 | 1.05% | 21.75 | 22.10 | 12620 | 2770.25 | 1.79% | 0.00 |
| 2025-03-14 | 21.40 | 21.85 | 0.45 | 2.10% | 21.21 | 21.85 | 13571 | 2922.79 | 1.92% | 0.00 |
| 2025-03-13 | 21.73 | 21.40 | -0.24 | -1.11% | 21.12 | 21.73 | 12681 | 2708.46 | 1.80% | 0.00 |
| 2025-03-12 | 21.87 | 21.64 | -0.21 | -0.96% | 21.59 | 21.97 | 12986 | 2814.75 | 1.84% | 0.00 |
| 2025-03-11 | 21.68 | 21.85 | -0.08 | -0.36% | 21.53 | 21.88 | 9564 | 2075.91 | 1.36% | 0.00 |
| 2025-03-10 | 21.58 | 21.93 | 0.24 | 1.11% | 21.58 | 22.09 | 11397 | 2496.73 | 1.61% | 0.00 |
| 2025-03-07 | 21.75 | 21.69 | -0.07 | -0.32% | 21.53 | 22.10 | 12471 | 2718.88 | 1.77% | 0.00 |
| 2025-03-06 | 21.56 | 21.76 | 0.32 | 1.49% | 21.35 | 21.85 | 14981 | 3244.83 | 2.12% | 0.00 |
| 2025-03-05 | 21.30 | 21.44 | 0.04 | 0.19% | 20.96 | 21.67 | 13304 | 2832.34 | 1.88% | 0.00 |
| 2025-03-04 | 21.01 | 21.40 | 0.23 | 1.09% | 20.99 | 21.43 | 7300 | 1553.56 | 1.03% | 0.00 |
| 2025-03-03 | 21.04 | 21.17 | 0.17 | 0.81% | 21.04 | 21.54 | 11184 | 2384.14 | 1.58% | 0.00 |
| 2025-02-28 | 21.65 | 21.00 | -0.65 | -3.00% | 20.93 | 21.70 | 13426 | 2850.74 | 1.90% | 0.00 |
| 2025-02-27 | 21.85 | 21.65 | -0.15 | -0.69% | 21.32 | 21.85 | 12077 | 2601.52 | 1.71% | 0.00 |
| 2025-02-26 | 21.72 | 21.80 | 0.04 | 0.18% | 21.69 | 21.97 | 11640 | 2540.00 | 1.65% | 0.00 |
| 2025-02-25 | 21.30 | 21.76 | 0.09 | 0.42% | 21.30 | 22.20 | 18256 | 3976.92 | 2.59% | 0.00 |
| 2025-02-24 | 22.25 | 21.67 | 0.01 | 0.05% | 21.35 | 22.25 | 20354 | 4421.43 | 2.88% | 0.00 |
| 2025-02-21 | 21.18 | 21.66 | 0.29 | 1.36% | 20.96 | 21.91 | 27194 | 5822.89 | 3.85% | 0.00 |
| 2025-02-20 | 20.74 | 21.37 | 0.66 | 3.19% | 20.49 | 21.65 | 30338 | 6434.92 | 4.30% | 0.00 |
| 2025-02-19 | 20.32 | 20.71 | 0.40 | 1.97% | 20.22 | 20.76 | 11115 | 2290.01 | 1.57% | 0.00 |
| 2025-02-18 | 20.76 | 20.31 | -0.52 | -2.50% | 20.12 | 20.85 | 10425 | 2135.93 | 1.48% | 0.00 |
| 2025-02-17 | 20.38 | 20.83 | 0.35 | 1.71% | 20.35 | 20.83 | 13036 | 2685.77 | 1.85% | 0.00 |
| 2025-02-14 | 20.73 | 20.48 | -0.29 | -1.40% | 20.33 | 20.87 | 14861 | 3056.37 | 2.11% | 0.00 |
| 2025-02-13 | 20.53 | 20.77 | 0.29 | 1.42% | 20.41 | 21.45 | 27041 | 5674.43 | 3.83% | 0.00 |
| 2025-02-12 | 20.03 | 20.48 | 0.35 | 1.74% | 20.00 | 20.76 | 17427 | 3548.50 | 2.47% | 0.00 |
| 2025-02-11 | 20.53 | 20.13 | -0.38 | -1.85% | 19.95 | 20.59 | 20500 | 4127.83 | 2.90% | 0.00 |
| 2025-02-10 | 20.39 | 20.51 | 0.13 | 0.64% | 20.17 | 20.55 | 9972 | 2035.35 | 1.41% | 0.00 |
| 2025-02-07 | 20.60 | 20.38 | -0.12 | -0.59% | 20.05 | 20.70 | 14360 | 2938.43 | 2.03% | 0.00 |
| 2025-02-06 | 20.19 | 20.50 | 0.33 | 1.64% | 20.12 | 20.51 | 9727 | 1977.08 | 1.38% | 0.00 |
| 2025-02-05 | 20.36 | 20.17 | -0.11 | -0.54% | 20.05 | 20.49 | 9949 | 2015.61 | 1.41% | 0.00 |
| 2025-01-27 | 20.65 | 20.28 | -0.35 | -1.70% | 20.22 | 21.17 | 14604 | 3011.31 | 2.07% | 0.00 |
| 2025-01-24 | 20.35 | 20.63 | 0.01 | 0.05% | 20.01 | 20.88 | 26715 | 5457.90 | 3.78% | 0.00 |
| 2025-01-23 | 19.69 | 20.62 | 1.28 | 6.62% | 19.38 | 20.84 | 28576 | 5749.29 | 4.05% | 0.00 |
| 2025-01-22 | 19.45 | 19.34 | -0.11 | -0.57% | 19.17 | 19.57 | 9958 | 1923.40 | 1.41% | 0.00 |
| 2025-01-21 | 19.85 | 19.45 | -0.29 | -1.47% | 19.09 | 19.95 | 9328 | 1813.03 | 1.32% | 0.00 |
| 2025-01-20 | 19.28 | 19.74 | 0.55 | 2.87% | 19.21 | 20.08 | 16489 | 3242.95 | 2.34% | 0.00 |
| 2025-01-17 | 19.39 | 19.19 | -0.10 | -0.52% | 19.10 | 19.40 | 8863 | 1705.29 | 1.26% | 0.00 |
| 2025-01-16 | 19.90 | 19.29 | -0.26 | -1.33% | 19.19 | 19.90 | 11558 | 2252.20 | 1.64% | 0.00 |
| 2025-01-15 | 19.29 | 19.55 | 0.26 | 1.35% | 19.07 | 19.85 | 14884 | 2892.15 | 2.11% | 0.00 |
| 2025-01-14 | 18.51 | 19.29 | 0.79 | 4.27% | 18.51 | 19.30 | 11509 | 2194.57 | 1.63% | 0.00 |
| 2025-01-13 | 18.30 | 18.50 | -0.06 | -0.32% | 18.05 | 18.76 | 12235 | 2254.04 | 1.73% | 0.00 |
| 2025-01-10 | 19.38 | 18.56 | -0.86 | -4.43% | 18.55 | 19.47 | 13289 | 2515.66 | 1.88% | 0.00 |
| 2025-01-09 | 20.02 | 19.42 | -0.60 | -3.00% | 19.36 | 20.18 | 19110 | 3758.62 | 2.71% | 0.00 |
| 2025-01-08 | 20.72 | 20.02 | -0.76 | -3.66% | 19.49 | 21.49 | 45674 | 9381.83 | 6.47% | 0.00 |
| 2025-01-07 | 19.08 | 20.78 | 1.64 | 8.57% | 18.85 | 21.36 | 36823 | 7354.98 | 5.22% | 0.00 |
| 2025-01-06 | 18.80 | 19.14 | 0.11 | 0.58% | 18.20 | 19.37 | 8132 | 1544.34 | 1.15% | 0.00 |
| 2025-01-03 | 19.85 | 19.03 | -0.76 | -3.84% | 18.91 | 19.98 | 10091 | 1959.56 | 1.43% | 0.00 |
| 2025-01-02 | 20.16 | 19.79 | -0.37 | -1.84% | 19.61 | 20.58 | 8004 | 1609.34 | 1.13% | 0.00 |
| 2024-12-31 | 20.87 | 20.16 | -0.55 | -2.66% | 20.07 | 20.97 | 7432 | 1515.95 | 1.05% | 0.00 |
| 2024-12-30 | 20.84 | 20.71 | -0.21 | -1.00% | 20.33 | 20.86 | 6421 | 1328.30 | 0.91% | 0.00 |
| 2024-12-27 | 20.55 | 20.92 | 0.30 | 1.45% | 20.55 | 21.00 | 5981 | 1249.33 | 0.85% | 0.00 |
| 2024-12-26 | 20.30 | 20.62 | 0.32 | 1.58% | 20.25 | 20.82 | 6571 | 1357.78 | 0.93% | 0.00 |
| 2024-12-25 | 20.89 | 20.30 | -0.70 | -3.33% | 19.90 | 21.00 | 10181 | 2071.06 | 1.44% | 0.00 |
| 2024-12-24 | 20.80 | 21.00 | 0.23 | 1.11% | 20.73 | 21.27 | 5756 | 1208.07 | 0.82% | 0.00 |
| 2024-12-23 | 21.89 | 20.77 | -1.12 | -5.12% | 20.64 | 21.98 | 14324 | 3036.52 | 2.03% | 0.00 |
| 2024-12-20 | 21.55 | 21.89 | 0.34 | 1.58% | 21.47 | 22.34 | 7255 | 1594.12 | 1.03% | 0.00 |
浙矿股份(300837)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。
