| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-28 | 26.54 | 26.40 | -0.14 | -0.53% | 26.23 | 26.75 | 8166 | 2156.75 | 1.18% | 0.00 |
| 2025-10-27 | 26.78 | 26.54 | -0.13 | -0.49% | 26.13 | 26.78 | 12838 | 3393.91 | 1.86% | 0.00 |
| 2025-10-24 | 26.24 | 26.67 | 0.58 | 2.22% | 26.01 | 26.74 | 17853 | 4732.44 | 2.59% | 0.00 |
| 2025-10-23 | 25.68 | 26.09 | 0.27 | 1.05% | 25.45 | 26.18 | 15050 | 3899.34 | 2.18% | 0.00 |
| 2025-10-22 | 25.78 | 25.82 | 0.12 | 0.47% | 25.43 | 25.97 | 11229 | 2892.84 | 1.63% | 0.00 |
| 2025-10-21 | 25.10 | 25.70 | 0.62 | 2.47% | 25.00 | 25.70 | 14580 | 3703.00 | 2.12% | 0.00 |
| 2025-10-20 | 24.99 | 25.08 | 0.56 | 2.28% | 24.52 | 25.25 | 12127 | 3034.23 | 1.76% | 0.00 |
| 2025-10-17 | 24.82 | 24.52 | -0.42 | -1.68% | 24.40 | 25.12 | 9209 | 2276.77 | 1.34% | 0.00 |
| 2025-10-16 | 25.40 | 24.94 | -0.41 | -1.62% | 24.84 | 25.52 | 8591 | 2156.71 | 1.25% | 0.00 |
| 2025-10-15 | 25.25 | 25.35 | 0.11 | 0.44% | 25.06 | 25.67 | 9954 | 2526.71 | 1.44% | 0.00 |
| 2025-10-14 | 25.21 | 25.24 | -0.08 | -0.32% | 25.13 | 25.70 | 9668 | 2451.18 | 1.40% | 0.00 |
| 2025-10-13 | 24.48 | 25.32 | 0.22 | 0.88% | 23.00 | 25.46 | 14734 | 3668.71 | 2.14% | 0.00 |
| 2025-10-10 | 24.83 | 25.10 | 0.25 | 1.01% | 24.68 | 25.30 | 11487 | 2881.65 | 1.67% | 0.00 |
| 2025-10-09 | 25.29 | 24.85 | -0.39 | -1.55% | 24.81 | 25.59 | 11172 | 2814.42 | 1.58% | 0.00 |
| 2025-09-30 | 25.26 | 25.24 | 0.12 | 0.48% | 25.00 | 25.53 | 7522 | 1901.41 | 1.07% | 0.00 |
| 2025-09-29 | 24.77 | 25.12 | 0.38 | 1.54% | 24.32 | 25.18 | 9984 | 2491.92 | 1.41% | 0.00 |
| 2025-09-26 | 24.44 | 24.74 | 0.22 | 0.90% | 24.28 | 25.03 | 8934 | 2208.05 | 1.27% | 0.00 |
| 2025-09-25 | 24.98 | 24.52 | -0.40 | -1.61% | 24.50 | 25.48 | 10756 | 2666.49 | 1.52% | 0.00 |
| 2025-09-24 | 24.18 | 24.92 | 0.62 | 2.55% | 24.01 | 24.92 | 11464 | 2826.51 | 1.62% | 0.00 |
| 2025-09-23 | 24.78 | 24.30 | -0.61 | -2.45% | 23.60 | 24.84 | 17608 | 4245.59 | 2.49% | 0.00 |
| 2025-09-22 | 24.91 | 24.91 | -0.10 | -0.40% | 24.41 | 25.15 | 9623 | 2382.53 | 1.36% | 0.00 |
| 2025-09-19 | 25.15 | 25.01 | -0.14 | -0.56% | 24.69 | 25.61 | 11716 | 2924.14 | 1.66% | 0.00 |
| 2025-09-18 | 25.93 | 25.15 | -0.79 | -3.05% | 24.96 | 25.98 | 13774 | 3513.28 | 1.95% | 0.00 |
| 2025-09-17 | 26.11 | 25.94 | -0.05 | -0.19% | 25.80 | 26.25 | 10769 | 2801.28 | 1.53% | 0.00 |
| 2025-09-16 | 25.76 | 25.99 | 0.19 | 0.74% | 25.55 | 26.15 | 12035 | 3113.02 | 1.71% | 0.00 |
| 2025-09-15 | 25.70 | 25.80 | -0.10 | -0.39% | 25.60 | 26.09 | 9129 | 2357.86 | 1.29% | 0.00 |
| 2025-09-12 | 25.71 | 25.90 | 0.14 | 0.54% | 25.45 | 25.96 | 11257 | 2894.85 | 1.59% | 0.00 |
| 2025-09-11 | 25.42 | 25.76 | 0.27 | 1.06% | 25.32 | 25.85 | 14103 | 3605.02 | 2.00% | 0.00 |
| 2025-09-10 | 25.80 | 25.49 | -0.27 | -1.05% | 25.42 | 25.93 | 11000 | 2819.15 | 1.56% | 0.00 |
| 2025-09-09 | 25.66 | 25.76 | -0.02 | -0.08% | 25.50 | 26.16 | 18229 | 4703.10 | 2.58% | 0.00 |
| 2025-09-08 | 25.58 | 25.78 | 0.39 | 1.54% | 25.39 | 25.88 | 15592 | 3995.38 | 2.21% | 0.00 |
| 2025-09-05 | 24.80 | 25.39 | 0.55 | 2.21% | 24.55 | 25.50 | 17173 | 4322.20 | 2.43% | 0.00 |
| 2025-09-04 | 24.50 | 24.84 | 0.44 | 1.80% | 24.30 | 25.10 | 17035 | 4226.58 | 2.41% | 0.00 |
| 2025-09-03 | 24.96 | 24.40 | -0.55 | -2.20% | 24.22 | 25.19 | 13854 | 3431.46 | 1.96% | 0.00 |
| 2025-09-02 | 24.77 | 24.95 | 0.05 | 0.20% | 24.08 | 24.98 | 18805 | 4608.99 | 2.66% | 0.00 |
| 2025-09-01 | 24.34 | 24.90 | 0.68 | 2.81% | 24.15 | 25.61 | 21314 | 5289.54 | 3.02% | 0.00 |
| 2025-08-29 | 24.93 | 24.22 | -0.01 | -0.04% | 24.22 | 25.19 | 15266 | 3764.41 | 2.16% | 0.00 |
| 2025-08-28 | 24.28 | 24.23 | 0.15 | 0.62% | 23.10 | 24.63 | 22696 | 5439.44 | 3.22% | 0.00 |
| 2025-08-27 | 25.50 | 24.08 | -1.33 | -5.23% | 24.08 | 25.50 | 23287 | 5778.50 | 3.30% | 0.00 |
| 2025-08-26 | 25.30 | 25.41 | 0.01 | 0.04% | 25.18 | 25.76 | 9378 | 2390.66 | 1.33% | 0.00 |
| 2025-08-25 | 25.56 | 25.40 | -0.15 | -0.59% | 25.25 | 25.76 | 10101 | 2575.71 | 1.43% | 0.00 |
| 2025-08-22 | 25.70 | 25.55 | -0.26 | -1.01% | 25.31 | 26.11 | 12175 | 3110.84 | 1.72% | 0.00 |
| 2025-08-21 | 25.75 | 25.81 | 0.20 | 0.78% | 25.61 | 26.28 | 18264 | 4736.23 | 2.59% | 0.00 |
| 2025-08-20 | 25.01 | 25.61 | 0.47 | 1.87% | 24.88 | 25.71 | 20418 | 5161.55 | 2.89% | 0.00 |
| 2025-08-19 | 25.07 | 25.14 | 0.07 | 0.28% | 24.78 | 25.27 | 13612 | 3405.07 | 1.93% | 0.00 |
| 2025-08-18 | 25.46 | 25.07 | -0.14 | -0.56% | 25.02 | 25.46 | 20050 | 5043.97 | 2.84% | 0.00 |
| 2025-08-15 | 25.30 | 25.21 | -0.09 | -0.36% | 25.00 | 25.57 | 20176 | 5085.50 | 2.86% | 0.00 |
| 2025-08-14 | 26.20 | 25.30 | -0.59 | -2.28% | 25.08 | 26.82 | 34919 | 9057.87 | 4.95% | 0.00 |
| 2025-08-13 | 25.25 | 25.89 | 0.79 | 3.15% | 25.21 | 26.29 | 26086 | 6706.32 | 3.70% | 0.00 |
| 2025-08-12 | 25.34 | 25.10 | -0.24 | -0.95% | 25.01 | 25.48 | 11575 | 2911.66 | 1.64% | 0.00 |
| 2025-08-11 | 25.20 | 25.34 | 0.21 | 0.84% | 25.06 | 25.37 | 14400 | 3638.13 | 2.04% | 0.00 |
| 2025-08-08 | 25.15 | 25.13 | 0.20 | 0.80% | 24.39 | 25.35 | 18548 | 4636.66 | 2.63% | 0.00 |
| 2025-08-07 | 25.01 | 24.93 | 0.04 | 0.16% | 24.77 | 25.06 | 14075 | 3504.58 | 1.99% | 0.00 |
| 2025-08-06 | 24.86 | 24.89 | 0.15 | 0.61% | 24.67 | 24.99 | 11361 | 2823.46 | 1.61% | 0.00 |
| 2025-08-05 | 24.68 | 24.74 | 0.20 | 0.81% | 24.54 | 24.80 | 10413 | 2571.32 | 1.48% | 0.00 |
| 2025-08-04 | 24.30 | 24.54 | 0.13 | 0.53% | 24.10 | 24.60 | 8117 | 1986.29 | 1.15% | 0.00 |
| 2025-08-01 | 23.91 | 24.41 | 0.41 | 1.71% | 23.88 | 24.63 | 12936 | 3145.90 | 1.83% | 0.00 |
| 2025-07-31 | 24.27 | 24.00 | -0.27 | -1.11% | 23.87 | 24.60 | 11979 | 2890.89 | 1.70% | 0.00 |
| 2025-07-30 | 24.42 | 24.27 | -0.24 | -0.98% | 24.02 | 24.86 | 14114 | 3430.47 | 2.00% | 0.00 |
| 2025-07-29 | 24.48 | 24.51 | 0.02 | 0.08% | 24.16 | 24.72 | 16432 | 4011.90 | 2.33% | 9.00 |
| 2025-07-28 | 24.30 | 24.49 | 0.18 | 0.74% | 24.22 | 24.68 | 14523 | 3546.00 | 2.06% | 0.00 |
| 2025-07-25 | 24.80 | 24.31 | -0.24 | -0.98% | 24.19 | 25.08 | 28878 | 7067.07 | 4.09% | 0.00 |
| 2025-07-24 | 24.90 | 24.55 | -0.24 | -0.97% | 24.50 | 25.59 | 32545 | 8110.79 | 4.61% | 0.00 |
| 2025-07-23 | 26.59 | 24.79 | -1.78 | -6.70% | 24.79 | 26.59 | 51515 | 13156.27 | 7.30% | 0.00 |
| 2025-07-22 | 26.09 | 26.57 | 1.01 | 3.95% | 25.19 | 26.79 | 65312 | 17060.57 | 9.25% | 0.00 |
| 2025-07-21 | 25.88 | 25.56 | 0.85 | 3.44% | 25.01 | 27.05 | 55024 | 14178.54 | 7.80% | 0.00 |
| 2025-07-18 | 24.15 | 24.71 | 0.60 | 2.49% | 24.15 | 25.20 | 16271 | 4005.96 | 2.31% | 0.00 |
| 2025-07-17 | 23.98 | 24.11 | 0.12 | 0.50% | 23.90 | 24.22 | 10018 | 2412.21 | 1.42% | 0.00 |
| 2025-07-16 | 24.14 | 23.99 | -0.07 | -0.29% | 23.90 | 24.32 | 7913 | 1907.74 | 1.12% | 0.00 |
| 2025-07-15 | 23.86 | 24.06 | 0.07 | 0.29% | 23.53 | 24.24 | 13832 | 3298.80 | 1.96% | 0.00 |
| 2025-07-14 | 23.77 | 23.99 | 0.23 | 0.97% | 23.77 | 24.08 | 9238 | 2213.30 | 1.31% | 0.00 |
| 2025-07-11 | 24.20 | 23.76 | -0.53 | -2.18% | 23.70 | 24.58 | 13051 | 3117.66 | 1.85% | 0.00 |
| 2025-07-10 | 23.95 | 24.29 | 0.22 | 0.91% | 23.75 | 24.37 | 15690 | 3775.67 | 2.22% | 0.00 |
| 2025-07-09 | 24.02 | 24.07 | -0.05 | -0.21% | 23.74 | 24.44 | 17576 | 4226.06 | 2.49% | 0.00 |
| 2025-07-08 | 23.42 | 24.12 | 0.63 | 2.68% | 23.35 | 24.88 | 27147 | 6576.10 | 3.85% | 0.00 |
| 2025-07-07 | 22.92 | 23.49 | 0.38 | 1.64% | 22.72 | 23.77 | 17286 | 4029.36 | 2.45% | 0.00 |
| 2025-07-04 | 23.57 | 23.11 | -0.34 | -1.45% | 23.02 | 23.88 | 21134 | 4927.57 | 2.99% | 0.00 |
| 2025-07-03 | 22.82 | 23.45 | 0.52 | 2.27% | 22.70 | 24.45 | 37677 | 8913.44 | 5.34% | 0.00 |
| 2025-07-02 | 22.68 | 22.93 | 0.37 | 1.64% | 22.56 | 23.52 | 20806 | 4786.18 | 2.95% | 0.00 |
| 2025-07-01 | 22.61 | 22.56 | 0.02 | 0.09% | 22.31 | 22.65 | 9142 | 2058.46 | 1.30% | 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。
