| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 19.58 | 19.83 | 0.10 | 0.51% | 19.52 | 19.99 | 33285 | 6604.41 | 5.22% | 0.00 |
| 2025-12-12 | 19.04 | 19.73 | 0.74 | 3.90% | 18.93 | 19.97 | 73193 | 14360.50 | 11.47% | 0.00 |
| 2025-12-11 | 19.00 | 18.99 | 0.08 | 0.42% | 18.74 | 19.13 | 15133 | 2860.06 | 2.37% | 0.00 |
| 2025-12-10 | 19.02 | 18.91 | -0.02 | -0.11% | 18.80 | 19.08 | 10160 | 1922.32 | 1.59% | 0.00 |
| 2025-12-09 | 19.00 | 18.93 | -0.16 | -0.84% | 18.86 | 19.15 | 14024 | 2662.11 | 2.20% | 0.00 |
| 2025-12-08 | 19.17 | 19.09 | 0.18 | 0.95% | 18.81 | 19.17 | 22517 | 4272.06 | 3.53% | 0.00 |
| 2025-12-05 | 18.62 | 18.91 | 0.28 | 1.50% | 18.45 | 19.04 | 19392 | 3649.85 | 3.04% | 0.00 |
| 2025-12-04 | 18.84 | 18.63 | -0.16 | -0.85% | 18.55 | 18.91 | 13787 | 2578.00 | 2.16% | 0.00 |
| 2025-12-03 | 18.65 | 18.79 | 0.02 | 0.11% | 18.62 | 19.07 | 22742 | 4282.59 | 3.56% | 0.00 |
| 2025-12-02 | 18.52 | 18.77 | 0.29 | 1.57% | 18.29 | 18.81 | 25450 | 4727.43 | 3.99% | 0.00 |
| 2025-12-01 | 18.30 | 18.48 | 0.22 | 1.20% | 18.25 | 18.85 | 19780 | 3662.61 | 3.10% | 0.00 |
| 2025-11-28 | 18.15 | 18.26 | 0.11 | 0.61% | 18.10 | 18.29 | 8641 | 1572.58 | 1.35% | 0.00 |
| 2025-11-27 | 18.00 | 18.15 | 0.09 | 0.50% | 18.00 | 18.30 | 11194 | 2037.87 | 1.75% | 0.00 |
| 2025-11-26 | 18.29 | 18.06 | -0.23 | -1.26% | 18.06 | 18.41 | 12998 | 2370.90 | 2.04% | 0.00 |
| 2025-11-25 | 18.12 | 18.29 | 0.25 | 1.39% | 18.05 | 18.51 | 21679 | 3979.77 | 3.40% | 0.00 |
| 2025-11-24 | 17.93 | 18.04 | 0.19 | 1.06% | 17.78 | 18.14 | 20138 | 3612.08 | 3.16% | 0.00 |
| 2025-11-21 | 18.33 | 17.85 | -0.62 | -3.36% | 17.81 | 18.49 | 26065 | 4706.80 | 4.09% | 0.00 |
| 2025-11-20 | 18.67 | 18.47 | -0.08 | -0.43% | 18.40 | 18.78 | 13399 | 2486.03 | 2.10% | 0.00 |
| 2025-11-19 | 19.13 | 18.55 | -0.49 | -2.57% | 18.30 | 19.13 | 26963 | 5046.56 | 4.23% | 2.00 |
| 2025-11-18 | 19.30 | 19.04 | -0.14 | -0.73% | 19.03 | 19.30 | 16382 | 3131.90 | 2.57% | 0.00 |
| 2025-11-17 | 19.36 | 19.18 | -0.22 | -1.13% | 19.12 | 19.40 | 19967 | 3833.11 | 3.13% | 0.00 |
| 2025-11-14 | 19.32 | 19.40 | -0.05 | -0.26% | 19.32 | 19.57 | 17022 | 3317.08 | 2.67% | 0.00 |
| 2025-11-13 | 19.55 | 19.45 | -0.11 | -0.56% | 19.31 | 19.60 | 19288 | 3742.40 | 3.02% | 0.00 |
| 2025-11-12 | 19.50 | 19.56 | 0.09 | 0.46% | 19.30 | 19.60 | 19737 | 3841.26 | 3.09% | 0.00 |
| 2025-11-11 | 19.71 | 19.47 | -0.17 | -0.87% | 19.45 | 19.71 | 21183 | 4137.70 | 3.32% | 0.00 |
| 2025-11-10 | 19.61 | 19.64 | 0.07 | 0.36% | 19.45 | 19.68 | 20916 | 4089.13 | 3.28% | 0.00 |
| 2025-11-07 | 19.87 | 19.57 | -0.31 | -1.56% | 19.57 | 19.87 | 22279 | 4393.03 | 3.49% | 0.00 |
| 2025-11-06 | 19.95 | 19.88 | -0.07 | -0.35% | 19.81 | 19.96 | 18180 | 3614.53 | 2.85% | 0.00 |
| 2025-11-05 | 19.82 | 19.95 | 0.00 | 0.00% | 19.75 | 20.05 | 18945 | 3768.98 | 2.97% | 0.00 |
| 2025-11-04 | 20.12 | 19.95 | -0.30 | -1.48% | 19.83 | 20.18 | 23611 | 4718.09 | 3.70% | 0.00 |
| 2025-11-03 | 20.01 | 20.25 | 0.37 | 1.86% | 19.87 | 20.33 | 41640 | 8386.44 | 6.53% | 0.00 |
| 2025-10-31 | 19.78 | 19.88 | 0.21 | 1.07% | 19.60 | 19.96 | 29024 | 5745.84 | 4.55% | 0.00 |
| 2025-10-30 | 19.71 | 19.67 | 0.03 | 0.15% | 19.66 | 20.06 | 38188 | 7564.38 | 5.99% | 0.00 |
| 2025-10-29 | 19.64 | 19.64 | 0.04 | 0.20% | 19.33 | 19.70 | 24104 | 4705.15 | 3.78% | 0.00 |
| 2025-10-28 | 19.86 | 19.60 | -0.37 | -1.85% | 19.54 | 19.97 | 34996 | 6912.73 | 5.49% | 0.00 |
| 2025-10-27 | 19.99 | 19.97 | -0.03 | -0.15% | 19.78 | 20.10 | 24525 | 4885.48 | 3.84% | 0.00 |
| 2025-10-24 | 20.25 | 20.00 | -0.12 | -0.60% | 19.95 | 20.28 | 27395 | 5486.06 | 4.29% | 0.00 |
| 2025-10-23 | 19.87 | 20.12 | 0.46 | 2.34% | 19.53 | 20.23 | 38854 | 7759.62 | 6.09% | 0.00 |
| 2025-10-22 | 19.75 | 19.66 | -0.28 | -1.40% | 19.61 | 19.89 | 24532 | 4841.28 | 3.85% | 0.00 |
| 2025-10-21 | 19.39 | 19.94 | 0.55 | 2.84% | 19.28 | 20.08 | 35967 | 7096.56 | 5.64% | 0.00 |
| 2025-10-20 | 19.29 | 19.39 | 0.30 | 1.57% | 19.20 | 19.44 | 15200 | 2937.80 | 2.38% | 0.00 |
| 2025-10-17 | 19.69 | 19.09 | -0.67 | -3.39% | 19.06 | 19.72 | 28357 | 5509.04 | 4.45% | 0.00 |
| 2025-10-16 | 19.80 | 19.76 | 0.02 | 0.10% | 19.54 | 19.88 | 24148 | 4756.12 | 3.79% | 0.00 |
| 2025-10-15 | 19.55 | 19.74 | 0.32 | 1.65% | 19.30 | 19.76 | 23489 | 4602.89 | 3.68% | 0.00 |
| 2025-10-14 | 19.81 | 19.42 | -0.39 | -1.97% | 19.30 | 19.99 | 34151 | 6719.22 | 5.35% | 0.00 |
| 2025-10-13 | 19.26 | 19.81 | -0.53 | -2.61% | 19.24 | 19.93 | 34697 | 6842.23 | 5.44% | 0.00 |
| 2025-10-10 | 20.25 | 20.34 | 0.03 | 0.15% | 20.24 | 20.65 | 36750 | 7515.03 | 5.76% | 0.00 |
| 2025-10-09 | 20.18 | 20.31 | 0.17 | 0.84% | 20.11 | 20.42 | 33806 | 6860.98 | 5.30% | 0.00 |
| 2025-09-30 | 20.15 | 20.14 | 0.05 | 0.25% | 20.04 | 20.19 | 32180 | 6478.81 | 5.04% | 0.00 |
| 2025-09-29 | 20.37 | 20.09 | -0.29 | -1.42% | 19.95 | 20.40 | 53542 | 10775.74 | 8.39% | 0.00 |
| 2025-09-26 | 20.51 | 20.38 | -0.31 | -1.50% | 20.01 | 20.78 | 47504 | 9702.31 | 7.93% | 0.00 |
| 2025-09-25 | 21.22 | 20.69 | -0.61 | -2.86% | 20.65 | 21.30 | 59420 | 12464.88 | 9.92% | 0.00 |
| 2025-09-24 | 21.29 | 21.30 | -0.12 | -0.56% | 21.20 | 21.60 | 53793 | 11487.28 | 8.98% | 0.00 |
| 2025-09-23 | 21.27 | 21.42 | 0.11 | 0.52% | 20.86 | 21.45 | 57214 | 12093.25 | 9.55% | 0.00 |
| 2025-09-22 | 21.22 | 21.31 | 0.09 | 0.42% | 21.00 | 21.43 | 38183 | 8116.62 | 6.37% | 0.00 |
| 2025-09-19 | 21.82 | 21.22 | -0.69 | -3.15% | 21.08 | 21.92 | 64758 | 13807.37 | 10.81% | 0.00 |
| 2025-09-18 | 22.45 | 21.91 | -0.71 | -3.14% | 21.62 | 22.91 | 106324 | 23670.02 | 17.75% | 10.00 |
| 2025-09-17 | 21.86 | 22.62 | 0.50 | 2.26% | 21.86 | 23.48 | 132643 | 30266.54 | 22.14% | 0.00 |
| 2025-09-16 | 22.58 | 22.12 | 0.15 | 0.68% | 21.92 | 22.60 | 68624 | 15256.70 | 11.46% | 0.00 |
| 2025-09-15 | 21.87 | 21.97 | 0.10 | 0.46% | 21.61 | 22.11 | 59947 | 13104.14 | 10.01% | 30.00 |
| 2025-09-12 | 22.24 | 21.87 | -0.57 | -2.54% | 21.78 | 22.42 | 85752 | 18872.35 | 14.32% | 0.00 |
| 2025-09-11 | 21.85 | 22.44 | 0.56 | 2.56% | 21.40 | 23.00 | 123511 | 27557.81 | 20.62% | 0.00 |
| 2025-09-10 | 22.22 | 21.88 | -0.38 | -1.71% | 21.60 | 22.33 | 89319 | 19550.04 | 14.91% | 0.00 |
| 2025-09-09 | 21.48 | 22.26 | 0.64 | 2.96% | 21.43 | 22.60 | 133553 | 29575.01 | 22.30% | 0.00 |
| 2025-09-08 | 21.60 | 21.62 | -0.03 | -0.14% | 21.38 | 21.71 | 58473 | 12599.81 | 9.76% | 0.00 |
| 2025-09-05 | 21.00 | 21.65 | 0.63 | 3.00% | 20.90 | 21.69 | 94453 | 20263.95 | 15.77% | 0.00 |
| 2025-09-04 | 20.86 | 21.02 | 0.18 | 0.86% | 20.45 | 21.30 | 68478 | 14335.10 | 11.43% | 0.00 |
| 2025-09-03 | 20.83 | 20.84 | 0.06 | 0.29% | 20.63 | 21.64 | 72772 | 15358.40 | 12.15% | 0.00 |
| 2025-09-02 | 21.00 | 20.78 | -0.28 | -1.33% | 20.26 | 21.12 | 66500 | 13719.16 | 11.10% | 0.00 |
| 2025-09-01 | 21.01 | 21.06 | -0.09 | -0.43% | 20.95 | 21.28 | 49740 | 10490.54 | 8.30% | 0.00 |
| 2025-08-29 | 21.42 | 21.15 | -0.37 | -1.72% | 21.15 | 21.78 | 68262 | 14617.01 | 11.40% | 0.00 |
| 2025-08-28 | 21.60 | 21.52 | -0.06 | -0.28% | 20.75 | 21.90 | 119839 | 25587.54 | 20.01% | 0.00 |
| 2025-08-27 | 21.97 | 21.58 | 0.05 | 0.23% | 21.55 | 23.14 | 198026 | 43961.69 | 33.06% | 0.00 |
| 2025-08-26 | 21.25 | 21.53 | 0.34 | 1.60% | 21.07 | 21.77 | 86257 | 18548.49 | 14.40% | 0.00 |
| 2025-08-25 | 21.23 | 21.19 | 0.00 | 0.00% | 21.06 | 21.34 | 68782 | 14565.64 | 11.48% | 0.00 |
| 2025-08-22 | 21.21 | 21.19 | -0.05 | -0.24% | 21.11 | 21.32 | 57547 | 12198.23 | 9.61% | 0.00 |
| 2025-08-21 | 21.27 | 21.24 | -0.24 | -1.12% | 21.16 | 21.66 | 83709 | 17879.16 | 13.97% | 0.00 |
| 2025-08-20 | 21.19 | 21.48 | 0.20 | 0.94% | 21.00 | 21.94 | 109800 | 23615.16 | 18.33% | 0.00 |
| 2025-08-19 | 21.44 | 21.28 | -0.19 | -0.88% | 20.94 | 21.44 | 90969 | 19288.25 | 15.19% | 0.00 |
| 2025-08-18 | 21.41 | 21.47 | 0.02 | 0.09% | 21.26 | 21.59 | 124931 | 26746.01 | 20.86% | 0.00 |
浙江华远(301535)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。
