| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 21.30 | 21.25 | -0.05 | -0.23% | 21.09 | 21.64 | 6070 | 1295.02 | 0.86% | 0.00 |
| 2025-06-19 | 21.66 | 21.30 | -0.46 | -2.11% | 21.13 | 21.89 | 6787 | 1455.37 | 0.96% | 0.00 |
| 2025-06-18 | 21.88 | 21.76 | -0.13 | -0.59% | 21.57 | 21.93 | 5088 | 1105.31 | 0.72% | 0.00 |
| 2025-06-17 | 21.92 | 21.89 | -0.07 | -0.32% | 21.80 | 22.16 | 5517 | 1208.97 | 0.78% | 0.00 |
| 2025-06-16 | 22.11 | 21.96 | -0.01 | -0.05% | 21.84 | 22.20 | 6276 | 1380.84 | 0.89% | 0.00 |
| 2025-06-13 | 22.17 | 21.97 | -0.11 | -0.50% | 21.70 | 22.19 | 8659 | 1899.51 | 1.23% | 0.00 |
| 2025-06-12 | 22.26 | 22.08 | -0.12 | -0.54% | 21.92 | 22.27 | 6619 | 1461.95 | 0.94% | 0.00 |
| 2025-06-11 | 21.98 | 22.20 | 0.30 | 1.37% | 21.90 | 22.33 | 9600 | 2133.54 | 1.36% | 0.00 |
| 2025-06-10 | 22.17 | 21.90 | -0.23 | -1.04% | 21.63 | 22.38 | 11821 | 2601.98 | 1.67% | 0.00 |
| 2025-06-09 | 22.09 | 22.13 | 0.17 | 0.77% | 21.93 | 22.20 | 8842 | 1949.77 | 1.25% | 0.00 |
| 2025-06-06 | 21.95 | 21.96 | 0.12 | 0.55% | 21.66 | 21.99 | 6328 | 1384.40 | 0.90% | 0.00 |
| 2025-06-05 | 21.90 | 21.84 | -0.06 | -0.27% | 21.69 | 22.03 | 7645 | 1666.26 | 1.08% | 0.00 |
| 2025-06-04 | 21.65 | 21.90 | 0.25 | 1.15% | 21.60 | 22.00 | 8064 | 1760.28 | 1.14% | 0.00 |
| 2025-06-03 | 21.37 | 21.65 | 0.28 | 1.31% | 21.16 | 21.86 | 8232 | 1777.28 | 1.17% | 0.00 |
| 2025-05-30 | 21.65 | 21.37 | -0.32 | -1.48% | 21.33 | 21.73 | 7633 | 1636.32 | 1.08% | 0.00 |
| 2025-05-29 | 21.51 | 21.69 | 0.20 | 0.93% | 21.42 | 21.78 | 9780 | 2118.77 | 1.39% | 0.00 |
| 2025-05-28 | 21.49 | 21.49 | 0.00 | 0.00% | 21.23 | 21.76 | 10493 | 2257.41 | 1.49% | 0.00 |
| 2025-05-27 | 21.69 | 21.79 | 0.29 | 1.35% | 21.28 | 21.80 | 7997 | 1722.90 | 1.13% | 0.00 |
| 2025-05-26 | 21.24 | 21.50 | 0.26 | 1.22% | 21.23 | 21.72 | 6876 | 1477.12 | 0.97% | 0.00 |
| 2025-05-23 | 21.38 | 21.24 | -0.14 | -0.65% | 21.19 | 21.71 | 8400 | 1802.50 | 1.19% | 0.00 |
| 2025-05-22 | 21.71 | 21.38 | -0.46 | -2.11% | 21.37 | 21.98 | 7801 | 1682.72 | 1.11% | 0.00 |
| 2025-05-21 | 21.99 | 21.84 | -0.09 | -0.41% | 21.65 | 21.99 | 10275 | 2244.25 | 1.46% | 0.00 |
| 2025-05-20 | 21.56 | 21.93 | 0.33 | 1.53% | 21.45 | 22.02 | 13027 | 2840.71 | 1.85% | 0.00 |
| 2025-05-19 | 21.41 | 21.60 | 0.00 | 0.00% | 21.38 | 21.77 | 9822 | 2116.69 | 1.39% | 0.00 |
| 2025-05-16 | 21.31 | 21.60 | 0.10 | 0.47% | 21.30 | 21.73 | 15352 | 3303.02 | 2.18% | 0.00 |
| 2025-05-15 | 21.99 | 21.50 | -0.30 | -1.38% | 21.41 | 22.18 | 21424 | 4652.02 | 3.04% | 0.00 |
| 2025-05-14 | 22.00 | 21.80 | 0.02 | 0.09% | 21.35 | 22.00 | 22583 | 4892.92 | 3.20% | 0.00 |
| 2025-05-13 | 21.68 | 21.78 | 0.25 | 1.16% | 21.46 | 21.86 | 14792 | 3201.78 | 2.10% | 0.00 |
| 2025-05-12 | 21.21 | 21.53 | 0.51 | 2.43% | 21.02 | 21.56 | 12456 | 2653.84 | 1.76% | 0.00 |
| 2025-05-09 | 21.15 | 21.02 | -0.19 | -0.90% | 20.89 | 21.28 | 10513 | 2210.17 | 1.49% | 0.00 |
| 2025-05-08 | 21.18 | 21.21 | 0.18 | 0.86% | 21.04 | 21.38 | 11325 | 2402.09 | 1.60% | 0.00 |
| 2025-05-07 | 20.96 | 21.03 | 0.14 | 0.67% | 20.91 | 21.18 | 12900 | 2714.18 | 1.83% | 0.00 |
| 2025-05-06 | 20.57 | 20.89 | 0.40 | 1.95% | 20.57 | 20.94 | 12383 | 2578.64 | 1.75% | 0.00 |
| 2025-04-30 | 20.52 | 20.49 | -0.03 | -0.15% | 20.44 | 20.73 | 6634 | 1364.82 | 0.94% | 0.00 |
| 2025-04-29 | 19.82 | 20.52 | 0.24 | 1.18% | 19.59 | 20.76 | 12860 | 2619.35 | 1.82% | 0.00 |
| 2025-04-28 | 20.71 | 20.28 | -0.38 | -1.84% | 20.08 | 20.71 | 10101 | 2048.68 | 1.43% | 0.00 |
| 2025-04-25 | 20.67 | 20.66 | 0.00 | 0.00% | 20.46 | 20.84 | 8716 | 1800.38 | 1.23% | 0.00 |
| 2025-04-24 | 20.83 | 20.66 | -0.08 | -0.39% | 20.42 | 20.97 | 10293 | 2132.56 | 1.46% | 0.00 |
| 2025-04-23 | 20.72 | 20.74 | 0.13 | 0.63% | 20.62 | 20.95 | 11896 | 2475.30 | 1.69% | 0.00 |
| 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 |
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。
