| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 31.98 | 32.94 | 1.08 | 3.39% | 31.80 | 33.19 | 23182 | 7542.67 | 2.90% | 0.00 |
| 2026-03-24 | 31.11 | 31.86 | 1.56 | 5.15% | 30.32 | 31.89 | 23314 | 7264.79 | 2.92% | 0.00 |
| 2026-03-23 | 31.39 | 30.30 | -2.36 | -7.23% | 30.00 | 32.49 | 31279 | 9788.99 | 3.92% | 0.00 |
| 2026-03-20 | 33.94 | 32.66 | -1.21 | -3.57% | 32.64 | 34.54 | 31172 | 10473.82 | 3.91% | 0.00 |
| 2026-03-19 | 34.20 | 33.87 | -0.77 | -2.22% | 33.45 | 34.50 | 23838 | 8054.36 | 2.99% | 0.00 |
| 2026-03-18 | 32.69 | 34.64 | 2.02 | 6.19% | 32.32 | 34.69 | 38865 | 13193.78 | 4.87% | 0.00 |
| 2026-03-17 | 33.95 | 32.62 | -1.33 | -3.92% | 32.51 | 34.28 | 22239 | 7411.18 | 2.79% | 0.00 |
| 2026-03-16 | 33.35 | 33.95 | 0.84 | 2.54% | 33.30 | 34.25 | 33052 | 11175.07 | 4.14% | 0.00 |
| 2026-03-13 | 32.21 | 33.11 | 0.59 | 1.81% | 32.21 | 34.45 | 29910 | 10022.87 | 3.75% | 0.00 |
| 2026-03-12 | 33.39 | 32.52 | -0.76 | -2.28% | 32.46 | 33.39 | 18198 | 5944.32 | 2.28% | 0.00 |
| 2026-03-11 | 33.40 | 33.28 | -0.10 | -0.30% | 33.07 | 33.79 | 26255 | 8777.81 | 3.29% | 0.00 |
| 2026-03-10 | 33.02 | 33.38 | 0.67 | 2.05% | 32.81 | 33.60 | 20152 | 6713.29 | 2.52% | 0.00 |
| 2026-03-09 | 32.00 | 32.71 | 0.11 | 0.34% | 31.64 | 32.75 | 20405 | 6581.51 | 2.56% | 0.00 |
| 2026-03-06 | 32.52 | 32.60 | 0.42 | 1.31% | 31.74 | 32.63 | 20530 | 6611.67 | 2.57% | 0.00 |
| 2026-03-05 | 33.33 | 32.18 | -0.55 | -1.68% | 32.01 | 33.82 | 31521 | 10358.22 | 3.95% | 0.00 |
| 2026-03-04 | 31.85 | 32.73 | 0.88 | 2.76% | 31.42 | 32.76 | 26605 | 8607.74 | 3.33% | 0.00 |
| 2026-03-03 | 31.74 | 31.85 | 0.11 | 0.35% | 31.74 | 33.05 | 36654 | 11882.35 | 4.59% | 0.00 |
| 2026-03-02 | 32.83 | 31.74 | -1.51 | -4.54% | 31.02 | 33.09 | 41432 | 13146.53 | 5.19% | 0.00 |
| 2026-02-27 | 33.27 | 33.25 | -0.01 | -0.03% | 32.85 | 33.30 | 17357 | 5735.65 | 2.17% | 0.00 |
| 2026-02-26 | 33.70 | 33.26 | -0.23 | -0.69% | 32.80 | 33.78 | 21727 | 7185.20 | 2.72% | 0.00 |
| 2026-02-25 | 33.39 | 33.49 | 0.31 | 0.93% | 33.05 | 33.70 | 24252 | 8101.96 | 3.04% | 0.00 |
| 2026-02-24 | 33.27 | 33.18 | 0.40 | 1.22% | 33.05 | 33.58 | 25234 | 8411.42 | 3.16% | 0.00 |
| 2026-02-13 | 33.51 | 32.78 | -0.77 | -2.30% | 32.76 | 34.10 | 35226 | 11775.18 | 4.41% | 0.00 |
| 2026-02-12 | 34.57 | 33.55 | -1.03 | -2.98% | 33.39 | 34.57 | 37282 | 12669.99 | 4.67% | 20.00 |
| 2026-02-11 | 35.27 | 34.58 | -0.52 | -1.48% | 34.07 | 35.28 | 35273 | 12225.99 | 4.42% | 1.00 |
| 2026-02-10 | 36.46 | 35.10 | -1.35 | -3.70% | 34.86 | 36.46 | 56115 | 19802.29 | 7.03% | 33.00 |
| 2026-02-09 | 34.56 | 36.45 | 2.19 | 6.39% | 34.01 | 37.37 | 94768 | 34052.22 | 11.87% | 0.00 |
| 2026-02-06 | 33.30 | 34.26 | -0.75 | -2.14% | 32.91 | 35.48 | 86740 | 29428.48 | 10.87% | 20.00 |
| 2026-02-05 | 30.67 | 35.01 | 4.49 | 14.71% | 30.48 | 35.89 | 118474 | 39852.98 | 14.84% | 0.00 |
| 2026-02-04 | 30.37 | 30.52 | 0.00 | 0.00% | 30.17 | 30.64 | 9866 | 3001.22 | 1.24% | 0.00 |
| 2026-02-03 | 30.59 | 30.52 | 0.53 | 1.77% | 30.01 | 30.65 | 9596 | 2912.44 | 1.20% | 0.00 |
| 2026-02-02 | 30.72 | 29.99 | -0.37 | -1.22% | 29.96 | 30.77 | 11842 | 3601.69 | 1.48% | 0.00 |
| 2026-01-30 | 29.60 | 30.36 | 0.56 | 1.88% | 29.45 | 30.45 | 11600 | 3485.54 | 1.45% | 0.00 |
| 2026-01-29 | 29.97 | 29.80 | -0.42 | -1.39% | 29.55 | 30.61 | 11805 | 3538.75 | 1.48% | 0.00 |
| 2026-01-28 | 30.51 | 30.22 | -0.45 | -1.47% | 30.11 | 30.72 | 8508 | 2577.22 | 1.07% | 0.00 |
| 2026-01-27 | 30.86 | 30.67 | -0.19 | -0.62% | 29.52 | 30.93 | 12564 | 3796.98 | 1.57% | 0.00 |
| 2026-01-26 | 31.00 | 30.86 | -0.09 | -0.29% | 30.54 | 31.16 | 12179 | 3758.77 | 1.53% | 0.00 |
| 2026-01-23 | 30.97 | 30.95 | 0.12 | 0.39% | 30.70 | 31.00 | 9395 | 2899.13 | 1.18% | 0.00 |
| 2026-01-22 | 30.88 | 30.83 | 0.15 | 0.49% | 30.68 | 30.98 | 8840 | 2726.74 | 1.11% | 0.00 |
| 2026-01-21 | 30.37 | 30.68 | 0.19 | 0.62% | 30.22 | 30.78 | 9051 | 2771.96 | 1.13% | 0.00 |
| 2026-01-20 | 30.93 | 30.49 | -0.33 | -1.07% | 30.23 | 30.93 | 10957 | 3348.03 | 1.37% | 0.00 |
| 2026-01-19 | 30.20 | 30.82 | 0.34 | 1.12% | 30.15 | 30.82 | 12653 | 3872.59 | 1.59% | 0.00 |
| 2026-01-16 | 30.10 | 30.48 | 0.40 | 1.33% | 29.88 | 30.67 | 13681 | 4139.34 | 1.71% | 0.00 |
| 2026-01-15 | 29.44 | 30.08 | 0.46 | 1.55% | 29.44 | 30.22 | 14259 | 4279.57 | 1.79% | 0.00 |
| 2026-01-14 | 29.59 | 29.62 | 0.04 | 0.14% | 29.14 | 29.96 | 14801 | 4385.31 | 1.85% | 0.00 |
| 2026-01-13 | 29.68 | 29.58 | 0.01 | 0.03% | 29.32 | 29.93 | 13342 | 3959.87 | 1.67% | 0.00 |
| 2026-01-12 | 29.28 | 29.57 | 0.42 | 1.44% | 29.09 | 29.64 | 12730 | 3739.05 | 1.59% | 0.00 |
| 2026-01-09 | 28.94 | 29.15 | 0.09 | 0.31% | 28.78 | 29.15 | 10516 | 3051.87 | 1.32% | 0.00 |
| 2026-01-08 | 28.56 | 29.06 | 0.41 | 1.43% | 28.48 | 29.11 | 9245 | 2669.48 | 1.16% | 0.00 |
| 2026-01-07 | 29.16 | 28.65 | -0.43 | -1.48% | 28.62 | 29.16 | 9738 | 2805.38 | 1.22% | 0.00 |
| 2026-01-06 | 29.21 | 29.08 | 0.00 | 0.00% | 28.91 | 29.38 | 10390 | 3023.01 | 1.30% | 0.00 |
| 2026-01-05 | 28.96 | 29.08 | 0.56 | 1.96% | 28.61 | 29.26 | 12598 | 3660.44 | 1.58% | 0.00 |
| 2025-12-31 | 28.80 | 28.52 | -0.28 | -0.97% | 28.25 | 28.98 | 13221 | 3760.14 | 1.66% | 0.00 |
| 2025-12-30 | 29.00 | 28.80 | -0.26 | -0.89% | 28.72 | 29.10 | 7285 | 2103.73 | 0.91% | 0.00 |
| 2025-12-29 | 29.32 | 29.06 | -0.19 | -0.65% | 28.98 | 29.38 | 7366 | 2146.32 | 0.92% | 0.00 |
| 2025-12-26 | 29.45 | 29.25 | -0.23 | -0.78% | 29.12 | 29.74 | 9794 | 2880.29 | 1.23% | 0.00 |
| 2025-12-25 | 29.37 | 29.48 | 0.39 | 1.34% | 29.02 | 29.56 | 7113 | 2083.94 | 0.89% | 0.00 |
| 2025-12-24 | 28.80 | 29.09 | 0.33 | 1.15% | 28.68 | 29.27 | 7548 | 2199.48 | 0.95% | 0.00 |
| 2025-12-23 | 28.79 | 28.76 | -0.09 | -0.31% | 28.70 | 29.12 | 7918 | 2287.31 | 0.99% | 0.00 |
| 2025-12-22 | 28.90 | 28.85 | 0.09 | 0.31% | 28.79 | 29.10 | 6784 | 1964.31 | 0.85% | 0.00 |
| 2025-12-19 | 28.47 | 28.76 | 0.43 | 1.52% | 28.44 | 28.92 | 7522 | 2163.38 | 0.94% | 0.00 |
| 2025-12-18 | 28.30 | 28.33 | 0.08 | 0.28% | 28.15 | 28.68 | 7456 | 2119.54 | 0.93% | 0.00 |
| 2025-12-17 | 28.00 | 28.25 | 0.25 | 0.89% | 27.66 | 28.35 | 8416 | 2352.48 | 1.05% | 0.00 |
| 2025-12-16 | 28.65 | 28.00 | -0.65 | -2.27% | 27.96 | 28.65 | 8356 | 2358.02 | 1.05% | 0.00 |
| 2025-12-15 | 28.71 | 28.65 | -0.09 | -0.31% | 28.46 | 29.04 | 6084 | 1749.80 | 0.76% | 0.00 |
| 2025-12-12 | 28.81 | 28.74 | -0.07 | -0.24% | 28.62 | 29.47 | 8393 | 2431.01 | 1.05% | 0.00 |
| 2025-12-11 | 29.69 | 28.81 | -0.88 | -2.96% | 28.81 | 29.85 | 10644 | 3113.71 | 1.33% | 0.00 |
| 2025-12-10 | 30.51 | 29.69 | -0.83 | -2.72% | 29.55 | 30.52 | 12350 | 3684.67 | 1.55% | 0.00 |
| 2025-12-09 | 30.16 | 30.52 | 0.36 | 1.19% | 29.82 | 31.00 | 13616 | 4165.16 | 1.71% | 0.00 |
| 2025-12-08 | 30.08 | 30.16 | 0.08 | 0.27% | 29.97 | 30.40 | 7422 | 2240.58 | 0.93% | 0.00 |
| 2025-12-05 | 29.50 | 30.08 | 0.48 | 1.62% | 29.37 | 30.13 | 7592 | 2264.06 | 0.95% | 0.00 |
| 2025-12-04 | 30.17 | 29.60 | -0.49 | -1.63% | 29.43 | 30.20 | 6565 | 1951.98 | 0.82% | 0.00 |
| 2025-12-03 | 30.46 | 30.09 | -0.24 | -0.79% | 29.85 | 30.57 | 8494 | 2559.49 | 1.06% | 0.00 |
| 2025-12-02 | 30.62 | 30.33 | -0.30 | -0.98% | 30.20 | 30.63 | 7892 | 2396.65 | 0.99% | 0.00 |
| 2025-12-01 | 30.49 | 30.63 | 0.25 | 0.82% | 30.21 | 30.91 | 9034 | 2772.29 | 1.13% | 0.00 |
| 2025-11-28 | 30.07 | 30.38 | 0.29 | 0.96% | 29.77 | 30.39 | 7488 | 2261.15 | 0.94% | 0.00 |
| 2025-11-27 | 29.80 | 30.09 | 0.38 | 1.28% | 29.32 | 30.26 | 9583 | 2881.65 | 1.20% | 0.00 |
| 2025-11-26 | 30.38 | 29.71 | -0.68 | -2.24% | 29.52 | 30.67 | 10948 | 3287.66 | 1.37% | 0.00 |
| 2025-11-25 | 29.66 | 30.39 | 0.87 | 2.95% | 29.51 | 30.88 | 15643 | 4734.94 | 1.96% | 0.00 |
| 2025-11-24 | 28.65 | 29.52 | 1.09 | 3.83% | 28.65 | 29.80 | 13608 | 3990.39 | 1.70% | 0.00 |
浙江恒威(301222)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。
