| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 5.629 | 5.638 | 0.008 | 0.14% | 5.620 | 5.647 | 5614 | 316.220 | 0.11% |
| 2026-03-26 | 5.679 | 5.630 | -0.023 | -0.41% | 5.629 | 5.679 | 9099 | 512.718 | 0.18% |
| 2026-03-25 | 5.686 | 5.653 | -0.032 | -0.56% | 5.631 | 5.686 | 8209 | 464.736 | 0.16% |
| 2026-03-24 | 5.683 | 5.685 | 0.001 | 0.02% | 5.680 | 5.700 | 8810 | 501.058 | 0.18% |
| 2026-03-23 | 5.812 | 5.684 | -0.128 | -2.20% | 5.645 | 5.812 | 20990 | 1196.238 | 0.42% |
| 2026-03-20 | 5.769 | 5.812 | 0.041 | 0.71% | 5.768 | 5.832 | 12905 | 750.002 | 0.26% |
| 2026-03-19 | 5.751 | 5.771 | 0.020 | 0.35% | 5.736 | 5.789 | 9832 | 566.764 | 0.20% |
| 2026-03-18 | 5.728 | 5.751 | 0.023 | 0.40% | 5.719 | 5.780 | 15080 | 867.192 | 0.30% |
| 2026-03-17 | 5.704 | 5.728 | 0.022 | 0.39% | 5.704 | 5.735 | 9538 | 545.824 | 0.19% |
| 2026-03-16 | 5.699 | 5.706 | 0.009 | 0.16% | 5.698 | 5.737 | 9070 | 518.481 | 0.18% |
| 2026-03-13 | 5.630 | 5.697 | 0.067 | 1.19% | 5.630 | 5.699 | 8816 | 500.814 | 0.18% |
| 2026-03-12 | 5.624 | 5.630 | 0.005 | 0.09% | 5.614 | 5.642 | 7492 | 421.634 | 0.15% |
| 2026-03-11 | 5.644 | 5.625 | -0.019 | -0.34% | 5.617 | 5.675 | 11336 | 637.978 | 0.23% |
| 2026-03-10 | 5.671 | 5.644 | -0.029 | -0.51% | 5.641 | 5.671 | 13629 | 770.499 | 0.27% |
| 2026-03-09 | 5.700 | 5.673 | -0.026 | -0.46% | 5.671 | 5.703 | 7305 | 414.901 | 0.15% |
| 2026-03-06 | 5.685 | 5.699 | 0.024 | 0.42% | 5.685 | 5.705 | 7258 | 413.645 | 0.15% |
| 2026-03-05 | 5.670 | 5.675 | 0.022 | 0.39% | 5.653 | 5.685 | 6014 | 341.220 | 0.12% |
| 2026-03-04 | 5.692 | 5.653 | -0.045 | -0.79% | 5.649 | 5.692 | 11968 | 678.449 | 0.24% |
| 2026-03-03 | 5.750 | 5.698 | -0.054 | -0.94% | 5.660 | 5.750 | 11057 | 629.785 | 0.22% |
| 2026-03-02 | 5.832 | 5.752 | -0.086 | -1.47% | 5.733 | 5.832 | 19383 | 1118.957 | 0.39% |
| 2026-02-27 | 5.884 | 5.838 | -0.046 | -0.78% | 5.830 | 5.892 | 14998 | 876.698 | 0.30% |
| 2026-02-26 | 5.889 | 5.884 | -0.005 | -0.08% | 5.880 | 5.897 | 13523 | 796.228 | 0.27% |
| 2026-02-25 | 5.888 | 5.889 | -0.002 | -0.03% | 5.850 | 5.900 | 7942 | 467.499 | 0.16% |
| 2026-02-24 | 5.895 | 5.891 | -0.004 | -0.07% | 5.887 | 5.909 | 14662 | 864.744 | 0.29% |
| 2026-02-13 | 5.881 | 5.895 | 0.014 | 0.24% | 5.880 | 5.900 | 11038 | 650.227 | 0.22% |
| 2026-02-12 | 5.886 | 5.881 | -0.006 | -0.10% | 5.880 | 5.900 | 9957 | 586.371 | 0.20% |
| 2026-02-11 | 5.880 | 5.887 | 0.009 | 0.15% | 5.860 | 5.898 | 9247 | 544.407 | 0.18% |
| 2026-02-10 | 5.831 | 5.878 | 0.039 | 0.67% | 5.831 | 5.885 | 10298 | 603.734 | 0.21% |
| 2026-02-09 | 5.847 | 5.839 | -0.008 | -0.14% | 5.805 | 5.848 | 16770 | 975.581 | 0.34% |
| 2026-02-06 | 5.861 | 5.847 | -0.014 | -0.24% | 5.840 | 5.877 | 11724 | 686.773 | 0.23% |
| 2026-02-05 | 5.885 | 5.861 | -0.024 | -0.41% | 5.857 | 5.900 | 8582 | 503.835 | 0.17% |
| 2026-02-04 | 5.847 | 5.885 | 0.037 | 0.63% | 5.839 | 5.895 | 12820 | 752.447 | 0.26% |
| 2026-02-03 | 5.845 | 5.848 | 0.002 | 0.03% | 5.820 | 5.874 | 6873 | 401.303 | 0.14% |
| 2026-02-02 | 5.933 | 5.846 | -0.071 | -1.20% | 5.833 | 5.940 | 16548 | 970.334 | 0.33% |
| 2026-01-30 | 5.907 | 5.917 | 0.013 | 0.22% | 5.883 | 5.954 | 12818 | 759.339 | 0.26% |
| 2026-01-29 | 5.848 | 5.904 | 0.057 | 0.97% | 5.848 | 5.917 | 11281 | 664.411 | 0.23% |
| 2026-01-28 | 5.795 | 5.847 | 0.051 | 0.88% | 5.791 | 5.851 | 14156 | 823.787 | 0.28% |
| 2026-01-27 | 5.773 | 5.796 | 0.034 | 0.59% | 5.751 | 5.797 | 7169 | 413.973 | 0.14% |
| 2026-01-26 | 5.796 | 5.762 | -0.032 | -0.55% | 5.741 | 5.797 | 11731 | 675.603 | 0.23% |
| 2026-01-23 | 5.811 | 5.794 | -0.017 | -0.29% | 5.793 | 5.840 | 17104 | 992.770 | 0.34% |
| 2026-01-22 | 5.812 | 5.811 | -0.004 | -0.07% | 5.775 | 5.870 | 16343 | 953.864 | 0.33% |
| 2026-01-21 | 5.786 | 5.815 | 0.040 | 0.69% | 5.733 | 5.820 | 12378 | 715.565 | 0.25% |
| 2026-01-20 | 5.755 | 5.775 | 0.022 | 0.38% | 5.755 | 5.784 | 11836 | 683.723 | 0.24% |
| 2026-01-19 | 5.700 | 5.753 | 0.053 | 0.93% | 5.681 | 5.775 | 20492 | 1178.192 | 0.41% |
| 2026-01-16 | 5.660 | 5.700 | 0.040 | 0.71% | 5.642 | 5.710 | 16443 | 935.471 | 0.33% |
| 2026-01-15 | 5.658 | 5.660 | 0.009 | 0.16% | 5.635 | 5.674 | 13147 | 741.704 | 0.26% |
| 2026-01-14 | 5.656 | 5.651 | 0.000 | 0.00% | 5.636 | 5.690 | 19645 | 1112.972 | 0.39% |
| 2026-01-13 | 5.644 | 5.651 | 0.006 | 0.11% | 5.622 | 5.663 | 20507 | 1158.055 | 0.41% |
| 2026-01-12 | 5.657 | 5.645 | -0.012 | -0.21% | 5.596 | 5.683 | 13741 | 772.641 | 0.27% |
| 2026-01-09 | 5.652 | 5.657 | 0.008 | 0.14% | 5.645 | 5.687 | 26709 | 1513.657 | 0.53% |
| 2026-01-08 | 5.659 | 5.649 | 0.005 | 0.09% | 5.645 | 5.699 | 18624 | 1055.456 | 0.37% |
| 2026-01-07 | 5.618 | 5.644 | 0.024 | 0.43% | 5.583 | 5.660 | 21462 | 1204.316 | 0.43% |
| 2026-01-06 | 5.677 | 5.620 | -0.053 | -0.93% | 5.590 | 5.702 | 24095 | 1354.177 | 0.48% |
| 2026-01-05 | 5.653 | 5.673 | 0.020 | 0.35% | 5.638 | 5.701 | 21779 | 1238.095 | 0.44% |
| 2025-12-31 | 5.547 | 5.653 | 0.117 | 2.11% | 5.547 | 5.661 | 13722 | 771.076 | 0.27% |
| 2025-12-30 | 5.535 | 5.536 | 0.001 | 0.02% | 5.470 | 5.563 | 30498 | 1677.252 | 0.61% |
| 2025-12-29 | 5.621 | 5.535 | -0.084 | -1.49% | 5.519 | 5.647 | 19698 | 1095.358 | 0.39% |
| 2025-12-26 | 5.685 | 5.619 | -0.067 | -1.18% | 5.574 | 5.732 | 19178 | 1080.227 | 0.38% |
| 2025-12-25 | 5.608 | 5.686 | 0.079 | 1.41% | 5.600 | 5.737 | 23741 | 1350.372 | 0.47% |
| 2025-12-24 | 5.415 | 5.607 | 0.192 | 3.55% | 5.320 | 5.680 | 59271 | 3252.794 | 1.19% |
| 2025-12-23 | 5.552 | 5.415 | -0.138 | -2.49% | 5.400 | 5.580 | 51432 | 2816.105 | 1.03% |
| 2025-12-22 | 5.690 | 5.553 | -0.137 | -2.41% | 5.550 | 5.690 | 30047 | 1678.364 | 0.60% |
| 2025-12-19 | 5.880 | 5.690 | -0.150 | -2.57% | 5.680 | 5.880 | 41276 | 2358.941 | 0.83% |
| 2025-12-18 | 6.320 | 6.246 | -0.073 | -1.16% | 6.238 | 6.370 | 17527 | 1098.975 | 0.35% |
| 2025-12-17 | 6.366 | 6.319 | -0.034 | -0.54% | 6.278 | 6.399 | 21169 | 1346.488 | 0.42% |
| 2025-12-16 | 6.072 | 6.353 | 0.294 | 4.85% | 6.072 | 6.362 | 31513 | 1962.030 | 0.63% |
| 2025-12-15 | 6.194 | 6.059 | -0.135 | -2.18% | 6.028 | 6.194 | 26615 | 1613.950 | 0.53% |
| 2025-12-12 | 6.273 | 6.194 | -0.052 | -0.83% | 6.185 | 6.274 | 9814 | 610.415 | 0.20% |
| 2025-12-11 | 6.271 | 6.246 | -0.028 | -0.45% | 6.225 | 6.287 | 18454 | 1151.696 | 0.37% |
| 2025-12-10 | 6.175 | 6.274 | 0.082 | 1.32% | 6.047 | 6.379 | 28342 | 1758.083 | 0.57% |
| 2025-12-09 | 6.390 | 6.192 | -0.198 | -3.10% | 6.031 | 6.395 | 62336 | 3864.749 | 1.25% |
| 2025-12-08 | 6.500 | 6.390 | -0.110 | -1.69% | 6.366 | 6.532 | 28421 | 1824.237 | 0.57% |
| 2025-12-05 | 6.607 | 6.500 | -0.105 | -1.59% | 6.470 | 6.607 | 35693 | 2321.993 | 0.71% |
| 2025-12-04 | 6.737 | 6.605 | -0.123 | -1.83% | 6.600 | 6.739 | 30428 | 2031.766 | 0.61% |
| 2025-12-03 | 6.758 | 6.728 | -0.016 | -0.24% | 6.711 | 6.758 | 18995 | 1277.654 | 0.38% |
| 2025-12-02 | 6.802 | 6.744 | -0.058 | -0.85% | 6.730 | 6.841 | 26350 | 1782.618 | 0.53% |
| 2025-12-01 | 6.929 | 6.802 | -0.097 | -1.41% | 6.790 | 6.929 | 20524 | 1404.241 | 0.41% |
| 2025-11-28 | 6.989 | 6.899 | -0.048 | -0.69% | 6.890 | 7.001 | 17726 | 1228.404 | 0.35% |
| 2025-11-27 | 6.972 | 6.947 | -0.025 | -0.36% | 6.943 | 6.972 | 20859 | 1449.759 | 0.42% |
| 2025-11-26 | 6.962 | 6.972 | 0.010 | 0.14% | 6.935 | 6.983 | 12544 | 874.170 | 0.25% |
浙商沪杭甬REIT(508001)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。
