| 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 | 27.91 | 28.22 | 0.16 | 0.57% | 27.22 | 28.67 | 80611 | 22512.41 | 12.64% | 0.00 |
| 2026-02-03 | 26.46 | 28.06 | 1.84 | 7.02% | 26.45 | 28.35 | 108378 | 29865.91 | 16.99% | 0.00 |
| 2026-02-02 | 25.93 | 26.22 | 0.47 | 1.83% | 25.65 | 26.76 | 67910 | 17906.66 | 10.65% | 0.00 |
| 2026-01-30 | 25.38 | 25.75 | 0.37 | 1.46% | 24.82 | 25.97 | 83306 | 21268.99 | 13.06% | 0.00 |
| 2026-01-29 | 26.37 | 25.38 | -0.61 | -2.35% | 25.00 | 28.23 | 122067 | 32601.62 | 19.13% | 0.00 |
| 2026-01-28 | 27.51 | 25.99 | -1.50 | -5.46% | 25.98 | 27.73 | 97772 | 26248.17 | 15.33% | 0.00 |
| 2026-01-27 | 26.80 | 27.49 | 0.69 | 2.57% | 26.50 | 27.82 | 83042 | 22708.35 | 13.02% | 0.00 |
| 2026-01-26 | 27.62 | 26.80 | -1.09 | -3.91% | 26.30 | 28.10 | 91069 | 24644.94 | 14.28% | 1.00 |
| 2026-01-23 | 27.11 | 27.89 | 0.69 | 2.54% | 26.80 | 27.91 | 101251 | 27761.33 | 15.87% | 37.00 |
| 2026-01-22 | 25.96 | 27.20 | 1.23 | 4.74% | 25.96 | 27.30 | 108343 | 28899.96 | 16.98% | 7.00 |
| 2026-01-21 | 26.01 | 25.97 | -0.26 | -0.99% | 25.38 | 26.68 | 71862 | 18610.05 | 11.26% | 0.00 |
| 2026-01-20 | 25.95 | 26.23 | 0.36 | 1.39% | 25.48 | 27.02 | 90822 | 23731.68 | 14.24% | 0.00 |
| 2026-01-19 | 26.50 | 25.87 | -0.83 | -3.11% | 25.60 | 27.10 | 92481 | 24129.84 | 14.50% | 0.00 |
| 2026-01-16 | 25.95 | 26.70 | 0.62 | 2.38% | 25.86 | 27.14 | 149763 | 39869.46 | 23.48% | 0.00 |
| 2026-01-15 | 24.07 | 26.08 | 2.16 | 9.03% | 24.00 | 26.94 | 180973 | 46268.80 | 28.37% | 0.00 |
| 2026-01-14 | 22.71 | 23.92 | 1.22 | 5.37% | 22.71 | 24.37 | 148246 | 35141.71 | 23.24% | 0.00 |
| 2026-01-13 | 23.27 | 22.70 | -0.42 | -1.82% | 22.47 | 23.31 | 61584 | 14013.94 | 9.65% | 0.00 |
| 2026-01-12 | 23.35 | 23.12 | 0.10 | 0.43% | 22.60 | 23.80 | 88754 | 20544.52 | 13.91% | 0.00 |
| 2026-01-09 | 22.27 | 23.02 | 0.73 | 3.28% | 21.87 | 23.29 | 88402 | 20099.56 | 13.86% | 1.00 |
| 2026-01-08 | 22.20 | 22.29 | 0.06 | 0.27% | 22.00 | 22.77 | 53922 | 12112.99 | 8.45% | 0.00 |
| 2026-01-07 | 22.70 | 22.33 | -0.35 | -1.54% | 21.62 | 22.70 | 74720 | 16559.88 | 11.71% | 0.00 |
| 2026-01-06 | 22.42 | 22.68 | 0.41 | 1.84% | 22.25 | 22.78 | 74057 | 16689.31 | 11.61% | 0.00 |
| 2026-01-05 | 22.06 | 22.27 | 0.37 | 1.69% | 21.87 | 22.50 | 78030 | 17333.57 | 12.23% | 0.00 |
| 2025-12-31 | 21.41 | 21.90 | 0.61 | 2.87% | 21.08 | 21.97 | 76304 | 16519.92 | 11.96% | 0.00 |
| 2025-12-30 | 21.12 | 21.29 | 0.14 | 0.66% | 21.00 | 21.59 | 46808 | 9958.79 | 7.34% | 0.00 |
| 2025-12-29 | 20.97 | 21.15 | 0.26 | 1.24% | 20.82 | 21.39 | 53279 | 11307.80 | 8.35% | 0.00 |
| 2025-12-26 | 21.10 | 20.89 | -0.15 | -0.71% | 20.75 | 21.37 | 41736 | 8777.14 | 6.54% | 0.00 |
| 2025-12-25 | 20.92 | 21.04 | -0.09 | -0.43% | 20.81 | 21.20 | 38029 | 7988.27 | 5.96% | 0.00 |
| 2025-12-24 | 20.19 | 21.13 | 0.83 | 4.09% | 20.09 | 21.23 | 71588 | 14976.97 | 11.22% | 0.00 |
| 2025-12-23 | 20.59 | 20.30 | -0.28 | -1.36% | 20.22 | 20.83 | 52491 | 10704.31 | 8.23% | 0.00 |
| 2025-12-22 | 20.69 | 20.58 | -0.11 | -0.53% | 20.58 | 21.47 | 103771 | 21789.20 | 16.27% | 0.00 |
| 2025-12-19 | 20.02 | 20.69 | 0.78 | 3.92% | 19.82 | 20.80 | 89009 | 18205.42 | 13.95% | 0.00 |
| 2025-12-18 | 19.27 | 19.91 | 0.43 | 2.21% | 19.21 | 20.18 | 54649 | 10925.08 | 8.57% | 0.00 |
| 2025-12-17 | 19.69 | 19.48 | -0.21 | -1.07% | 19.07 | 19.76 | 34254 | 6638.38 | 5.37% | 0.00 |
| 2025-12-16 | 19.90 | 19.69 | -0.14 | -0.71% | 19.44 | 19.90 | 26493 | 5204.27 | 4.15% | 0.00 |
| 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 |
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。
