| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 50.05 | 46.90 | -1.95 | -3.99% | 46.12 | 50.19 | 67737 | 32135.71 | 9.83% | 0.00 |
| 2026-02-03 | 46.54 | 48.85 | 3.75 | 8.31% | 45.24 | 49.81 | 81552 | 38506.93 | 11.83% | 0.00 |
| 2026-02-02 | 47.16 | 45.10 | -6.82 | -13.14% | 44.99 | 48.46 | 113497 | 52250.86 | 16.47% | 0.00 |
| 2026-01-30 | 50.99 | 51.92 | -4.48 | -7.94% | 48.00 | 52.70 | 97804 | 49336.68 | 14.19% | 0.00 |
| 2026-01-29 | 62.00 | 56.40 | -7.99 | -12.41% | 55.00 | 62.69 | 114669 | 66215.69 | 16.64% | 0.00 |
| 2026-01-28 | 62.49 | 64.39 | 3.52 | 5.78% | 56.90 | 66.50 | 130842 | 80097.27 | 18.99% | 0.00 |
| 2026-01-27 | 62.47 | 60.87 | -5.13 | -7.77% | 60.05 | 65.20 | 98530 | 60619.80 | 14.30% | 0.00 |
| 2026-01-26 | 61.92 | 66.00 | 8.79 | 15.36% | 59.02 | 68.42 | 126867 | 83461.15 | 18.41% | 0.00 |
| 2026-01-23 | 51.91 | 57.21 | 5.32 | 10.25% | 51.75 | 58.51 | 97208 | 54398.55 | 14.11% | 0.00 |
| 2026-01-22 | 52.03 | 51.89 | -1.51 | -2.83% | 50.70 | 54.82 | 82992 | 43402.07 | 12.04% | 0.00 |
| 2026-01-21 | 45.98 | 53.40 | 8.90 | 20.00% | 45.98 | 53.40 | 99834 | 50435.85 | 14.49% | 0.00 |
| 2026-01-20 | 44.60 | 44.50 | 0.18 | 0.41% | 42.23 | 45.45 | 63239 | 27718.04 | 9.18% | 0.00 |
| 2026-01-19 | 44.51 | 44.32 | 0.97 | 2.24% | 44.22 | 47.75 | 90629 | 41189.03 | 13.15% | 0.00 |
| 2026-01-16 | 38.84 | 43.35 | 3.99 | 10.14% | 38.39 | 44.43 | 93387 | 38479.16 | 13.55% | 0.00 |
| 2026-01-15 | 37.01 | 39.36 | 2.72 | 7.42% | 37.00 | 40.38 | 93583 | 36499.69 | 13.58% | 0.00 |
| 2026-01-14 | 37.29 | 36.64 | -0.59 | -1.58% | 36.35 | 38.46 | 61007 | 22780.37 | 8.85% | 1.00 |
| 2026-01-13 | 40.00 | 37.23 | -1.10 | -2.87% | 37.03 | 40.85 | 83469 | 32377.04 | 12.11% | 0.00 |
| 2026-01-12 | 39.00 | 38.33 | 1.05 | 2.82% | 37.02 | 40.22 | 104704 | 40306.98 | 15.19% | 0.00 |
| 2026-01-09 | 38.00 | 37.28 | -1.36 | -3.52% | 36.50 | 38.40 | 80032 | 29689.70 | 11.61% | 7.00 |
| 2026-01-08 | 41.05 | 38.64 | -2.37 | -5.78% | 38.00 | 42.52 | 95653 | 37634.95 | 13.88% | 26.00 |
| 2026-01-07 | 39.92 | 41.01 | -0.15 | -0.36% | 37.37 | 44.14 | 127553 | 51499.24 | 18.51% | 0.00 |
| 2026-01-06 | 36.46 | 41.16 | 6.86 | 20.00% | 34.51 | 41.16 | 166891 | 64013.46 | 24.22% | 0.00 |
| 2026-01-05 | 34.19 | 34.30 | 0.28 | 0.82% | 33.01 | 34.62 | 32821 | 11123.17 | 4.76% | 0.00 |
| 2025-12-31 | 32.75 | 34.02 | 1.37 | 4.20% | 32.55 | 34.38 | 36310 | 12168.08 | 5.27% | 0.00 |
| 2025-12-30 | 33.30 | 32.65 | -0.66 | -1.98% | 32.50 | 33.30 | 24068 | 7917.92 | 3.49% | 0.00 |
| 2025-12-29 | 33.33 | 33.31 | -0.02 | -0.06% | 32.66 | 33.52 | 24592 | 8161.32 | 3.57% | 0.00 |
| 2025-12-26 | 34.18 | 33.33 | -0.54 | -1.59% | 32.89 | 34.18 | 36517 | 12168.35 | 5.30% | 0.00 |
| 2025-12-25 | 33.68 | 33.87 | 0.19 | 0.56% | 33.50 | 34.85 | 29890 | 10180.60 | 4.34% | 0.00 |
| 2025-12-24 | 33.70 | 33.68 | 0.16 | 0.48% | 33.32 | 35.00 | 39901 | 13507.71 | 5.79% | 0.00 |
| 2025-12-23 | 33.77 | 33.52 | -0.34 | -1.00% | 33.00 | 34.41 | 51717 | 17449.92 | 7.50% | 0.00 |
| 2025-12-22 | 32.50 | 33.86 | 1.31 | 4.02% | 32.50 | 35.85 | 72308 | 24756.68 | 10.49% | 0.00 |
| 2025-12-19 | 30.94 | 32.55 | 0.96 | 3.04% | 30.60 | 32.90 | 59522 | 19072.74 | 8.64% | 0.00 |
| 2025-12-18 | 30.79 | 31.59 | 1.45 | 4.81% | 30.11 | 32.25 | 71426 | 22415.14 | 10.36% | 0.00 |
| 2025-12-17 | 30.01 | 30.14 | -0.08 | -0.26% | 28.80 | 30.68 | 54438 | 16211.10 | 7.90% | 0.00 |
| 2025-12-16 | 28.58 | 30.22 | 1.35 | 4.68% | 28.48 | 31.90 | 76370 | 23354.86 | 11.08% | 0.00 |
| 2025-12-15 | 26.95 | 28.87 | 2.32 | 8.74% | 26.58 | 29.29 | 47938 | 13600.65 | 6.96% | 0.00 |
| 2025-12-12 | 27.63 | 26.55 | -1.08 | -3.91% | 26.41 | 27.92 | 20513 | 5568.56 | 2.98% | 0.00 |
| 2025-12-11 | 27.87 | 27.63 | -0.45 | -1.60% | 27.55 | 28.52 | 18877 | 5281.86 | 2.74% | 0.00 |
| 2025-12-10 | 27.67 | 28.08 | 0.33 | 1.19% | 27.40 | 28.55 | 19477 | 5442.63 | 2.83% | 0.00 |
| 2025-12-09 | 28.06 | 27.75 | -0.36 | -1.28% | 27.67 | 28.36 | 20443 | 5714.38 | 2.97% | 1.00 |
| 2025-12-08 | 28.90 | 28.11 | -0.85 | -2.94% | 27.63 | 29.04 | 36453 | 10234.49 | 5.29% | 0.00 |
| 2025-12-05 | 28.73 | 28.96 | 0.61 | 2.15% | 27.95 | 29.01 | 41722 | 11873.08 | 6.05% | 0.00 |
| 2025-12-04 | 25.89 | 28.35 | 2.34 | 9.00% | 25.86 | 28.88 | 52314 | 14492.18 | 7.59% | 0.00 |
| 2025-12-03 | 26.06 | 26.01 | 0.07 | 0.27% | 25.65 | 26.38 | 13969 | 3636.48 | 2.03% | 0.00 |
| 2025-12-02 | 26.03 | 25.94 | -0.29 | -1.11% | 25.60 | 26.31 | 14704 | 3813.50 | 2.13% | 0.00 |
| 2025-12-01 | 26.86 | 26.23 | -0.68 | -2.53% | 26.13 | 27.08 | 19338 | 5141.93 | 2.81% | 0.00 |
| 2025-11-28 | 26.02 | 26.91 | 0.91 | 3.50% | 25.91 | 26.91 | 19604 | 5202.22 | 2.84% | 0.00 |
| 2025-11-27 | 25.81 | 26.00 | 0.52 | 2.04% | 25.48 | 26.24 | 18773 | 4880.70 | 2.72% | 0.00 |
| 2025-11-26 | 26.90 | 25.48 | -1.34 | -5.00% | 25.44 | 26.92 | 26744 | 6971.66 | 3.88% | 0.00 |
| 2025-11-25 | 26.98 | 26.82 | 0.56 | 2.13% | 26.48 | 27.49 | 24417 | 6561.25 | 3.54% | 0.00 |
| 2025-11-24 | 27.10 | 26.26 | -0.44 | -1.65% | 26.26 | 27.96 | 41023 | 11003.97 | 5.95% | 0.00 |
| 2025-11-21 | 29.01 | 26.70 | -3.00 | -10.10% | 25.00 | 29.49 | 59353 | 16403.38 | 8.61% | 0.00 |
| 2025-11-20 | 29.65 | 29.70 | 0.40 | 1.37% | 28.82 | 31.23 | 60095 | 17988.38 | 8.72% | 7800.00 |
| 2025-11-19 | 31.42 | 29.30 | -0.90 | -2.98% | 29.07 | 31.99 | 64562 | 19520.61 | 9.37% | 0.00 |
| 2025-11-18 | 28.06 | 30.20 | 2.00 | 7.09% | 27.60 | 30.39 | 63855 | 18700.50 | 9.27% | 2201.00 |
| 2025-11-17 | 27.57 | 28.20 | 0.62 | 2.25% | 27.04 | 28.84 | 29550 | 8314.85 | 4.29% | 0.00 |
| 2025-11-14 | 26.89 | 27.58 | 0.58 | 2.15% | 26.89 | 27.83 | 15275 | 4200.66 | 2.22% | 0.00 |
| 2025-11-13 | 26.77 | 27.00 | 0.12 | 0.45% | 26.70 | 27.15 | 9312 | 2509.88 | 1.35% | 0.00 |
| 2025-11-12 | 27.17 | 26.88 | -0.17 | -0.63% | 26.75 | 27.17 | 8065 | 2168.68 | 1.17% | 0.00 |
| 2025-11-11 | 26.62 | 27.05 | 0.32 | 1.20% | 26.62 | 27.08 | 9234 | 2487.30 | 1.34% | 0.00 |
| 2025-11-10 | 27.30 | 26.73 | -0.34 | -1.26% | 26.66 | 27.32 | 13117 | 3532.04 | 1.90% | 0.00 |
| 2025-11-07 | 27.28 | 27.07 | -0.08 | -0.29% | 26.80 | 27.34 | 12589 | 3401.01 | 1.83% | 0.00 |
| 2025-11-06 | 27.14 | 27.15 | 0.06 | 0.22% | 26.97 | 27.40 | 12047 | 3270.04 | 1.75% | 0.00 |
| 2025-11-05 | 26.80 | 27.09 | 0.09 | 0.33% | 26.51 | 27.18 | 13923 | 3748.53 | 2.02% | 0.00 |
| 2025-11-04 | 27.61 | 27.00 | -0.51 | -1.85% | 26.77 | 27.61 | 19989 | 5398.79 | 2.90% | 1.00 |
| 2025-11-03 | 26.97 | 27.51 | 0.64 | 2.38% | 26.97 | 27.79 | 28464 | 7805.56 | 4.13% | 0.00 |
| 2025-10-31 | 26.29 | 26.87 | 0.58 | 2.21% | 26.29 | 27.53 | 28836 | 7792.39 | 4.18% | 0.00 |
| 2025-10-30 | 26.28 | 26.29 | 0.31 | 1.19% | 26.02 | 26.57 | 17922 | 4701.83 | 2.60% | 0.00 |
| 2025-10-29 | 26.45 | 25.98 | -0.42 | -1.59% | 25.75 | 26.51 | 8879 | 2306.49 | 1.29% | 0.00 |
| 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 |
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。
