| 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 | 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 |
| 2025-08-15 | 20.85 | 21.45 | 0.54 | 2.58% | 20.78 | 21.55 | 157006 | 33441.92 | 26.21% | 12.00 |
| 2025-08-14 | 20.69 | 20.91 | 0.22 | 1.06% | 20.46 | 21.28 | 154269 | 32432.89 | 25.75% | 0.00 |
| 2025-08-13 | 20.63 | 20.69 | 0.01 | 0.05% | 20.50 | 20.80 | 46691 | 9647.37 | 7.79% | 0.00 |
| 2025-08-12 | 20.89 | 20.68 | -0.22 | -1.05% | 20.62 | 21.08 | 51925 | 10775.60 | 8.67% | 0.00 |
| 2025-08-11 | 20.41 | 20.90 | 0.46 | 2.25% | 20.41 | 21.05 | 76931 | 15978.60 | 12.84% | 0.00 |
| 2025-08-08 | 20.69 | 20.44 | -0.33 | -1.59% | 20.33 | 20.80 | 58998 | 12102.86 | 9.85% | 0.00 |
| 2025-08-07 | 20.64 | 20.77 | 0.13 | 0.63% | 20.45 | 20.94 | 97954 | 20307.32 | 16.35% | 0.00 |
| 2025-08-06 | 20.09 | 20.64 | 0.48 | 2.38% | 19.98 | 20.96 | 124117 | 25585.40 | 20.72% | 18.00 |
| 2025-08-05 | 19.85 | 20.16 | 0.30 | 1.51% | 19.81 | 20.25 | 41039 | 8259.66 | 6.85% | 0.00 |
| 2025-08-04 | 19.56 | 19.86 | 0.12 | 0.61% | 19.56 | 19.87 | 20945 | 4140.99 | 3.50% | 0.00 |
| 2025-08-01 | 19.60 | 19.74 | 0.14 | 0.71% | 19.52 | 19.85 | 30662 | 6029.89 | 5.12% | 0.00 |
| 2025-07-31 | 19.75 | 19.60 | -0.21 | -1.06% | 19.58 | 19.98 | 34173 | 6764.10 | 5.70% | 0.00 |
| 2025-07-30 | 20.14 | 19.81 | -0.26 | -1.30% | 19.53 | 20.14 | 52746 | 10446.86 | 8.81% | 0.00 |
| 2025-07-29 | 20.30 | 20.07 | -0.23 | -1.13% | 19.92 | 20.30 | 35419 | 7110.92 | 5.91% | 0.00 |
| 2025-07-28 | 20.24 | 20.30 | 0.05 | 0.25% | 20.24 | 20.46 | 32418 | 6588.09 | 5.41% | 0.00 |
| 2025-07-25 | 20.29 | 20.25 | 0.05 | 0.25% | 20.10 | 20.33 | 30666 | 6195.01 | 5.12% | 0.00 |
| 2025-07-24 | 20.20 | 20.20 | 0.10 | 0.50% | 20.12 | 20.38 | 35272 | 7134.71 | 5.89% | 0.00 |
| 2025-07-23 | 20.22 | 20.10 | -0.21 | -1.03% | 19.98 | 20.39 | 40912 | 8252.71 | 6.83% | 0.00 |
| 2025-07-22 | 20.60 | 20.31 | -0.26 | -1.26% | 20.21 | 20.60 | 47511 | 9663.44 | 7.93% | 0.00 |
| 2025-07-21 | 20.31 | 20.57 | 0.20 | 0.98% | 20.28 | 20.63 | 46602 | 9544.93 | 7.78% | 0.00 |
| 2025-07-18 | 20.33 | 20.37 | -0.17 | -0.83% | 20.31 | 20.69 | 39823 | 8133.47 | 6.65% | 0.00 |
| 2025-07-17 | 20.47 | 20.54 | 0.25 | 1.23% | 20.27 | 20.69 | 47713 | 9728.02 | 7.97% | 0.00 |
| 2025-07-16 | 20.25 | 20.29 | 0.00 | 0.00% | 20.17 | 20.53 | 37765 | 7681.21 | 6.30% | 0.00 |
| 2025-07-15 | 20.43 | 20.29 | -0.24 | -1.17% | 19.86 | 20.59 | 64883 | 13117.78 | 10.83% | 0.00 |
| 2025-07-14 | 20.51 | 20.53 | 0.00 | 0.00% | 20.38 | 20.68 | 37717 | 7747.08 | 6.30% | 0.00 |
| 2025-07-11 | 20.55 | 20.53 | -0.07 | -0.34% | 20.45 | 20.89 | 53466 | 11034.86 | 8.93% | 0.00 |
| 2025-07-10 | 20.61 | 20.60 | -0.15 | -0.72% | 20.51 | 20.77 | 49382 | 10175.39 | 8.24% | 6.00 |
| 2025-07-09 | 20.60 | 20.75 | 0.10 | 0.48% | 20.43 | 21.20 | 101622 | 21146.82 | 16.96% | 0.00 |
| 2025-07-08 | 20.26 | 20.65 | 0.35 | 1.72% | 20.21 | 20.73 | 64572 | 13282.62 | 10.78% | 0.00 |
| 2025-07-07 | 20.09 | 20.30 | 0.21 | 1.05% | 20.09 | 20.46 | 40380 | 8179.54 | 6.74% | 0.00 |
| 2025-07-04 | 20.51 | 20.09 | -0.47 | -2.29% | 20.07 | 20.58 | 64140 | 12991.62 | 10.71% | 0.00 |
| 2025-07-03 | 20.70 | 20.56 | -0.21 | -1.01% | 20.37 | 20.72 | 62580 | 12859.54 | 10.45% | 0.00 |
| 2025-07-02 | 20.65 | 20.77 | -0.03 | -0.14% | 20.46 | 20.97 | 74799 | 15464.97 | 12.49% | 10.00 |
| 2025-07-01 | 20.72 | 20.80 | -0.09 | -0.43% | 20.56 | 21.48 | 88408 | 18478.61 | 14.76% | 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。
