| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-26 | 58.31 | 59.96 | 5.45 | 10.00% | 57.24 | 59.96 | 144621 | 86332.19 | 3.52% |
| 2025-08-25 | 50.63 | 54.51 | 4.96 | 10.01% | 50.63 | 54.51 | 92840 | 49255.85 | 2.26% |
| 2025-08-22 | 51.33 | 49.55 | -1.90 | -3.69% | 49.55 | 52.46 | 123350 | 62334.77 | 3.00% |
| 2025-08-21 | 51.15 | 51.45 | 0.30 | 0.59% | 51.01 | 54.23 | 132295 | 69467.91 | 3.22% |
| 2025-08-20 | 51.00 | 51.15 | -0.04 | -0.08% | 50.16 | 51.99 | 118063 | 60352.59 | 2.87% |
| 2025-08-19 | 50.10 | 51.19 | 1.09 | 2.18% | 48.62 | 53.00 | 223614 | 113251.57 | 5.44% |
| 2025-08-18 | 52.16 | 50.10 | -0.80 | -1.57% | 47.15 | 53.00 | 282496 | 143588.00 | 6.87% |
| 2025-08-15 | 46.00 | 50.90 | 4.63 | 10.01% | 46.00 | 50.90 | 204534 | 102068.41 | 4.97% |
| 2025-08-14 | 45.00 | 46.27 | 2.59 | 5.93% | 39.71 | 47.99 | 298015 | 132233.50 | 7.24% |
| 2025-08-13 | 42.00 | 43.68 | 3.97 | 10.00% | 41.08 | 43.68 | 197768 | 84538.45 | 4.81% |
| 2025-08-12 | 37.00 | 39.71 | 3.61 | 10.00% | 36.82 | 39.71 | 196223 | 75921.65 | 4.77% |
| 2025-08-11 | 33.33 | 36.10 | 3.28 | 9.99% | 33.33 | 36.10 | 149299 | 52608.29 | 3.63% |
| 2025-08-08 | 32.00 | 32.82 | 1.52 | 4.86% | 31.60 | 34.39 | 142798 | 47277.63 | 3.47% |
| 2025-08-07 | 30.50 | 31.30 | 1.08 | 3.57% | 30.40 | 31.51 | 69385 | 21624.28 | 1.69% |
| 2025-08-06 | 30.16 | 30.22 | -0.28 | -0.92% | 29.79 | 30.50 | 64746 | 19535.11 | 1.57% |
| 2025-08-05 | 29.63 | 30.50 | 1.08 | 3.67% | 29.53 | 30.89 | 72149 | 21870.61 | 1.75% |
| 2025-08-04 | 28.77 | 29.42 | 0.65 | 2.26% | 28.10 | 29.45 | 64610 | 18759.07 | 1.57% |
| 2025-08-01 | 28.58 | 28.77 | -0.17 | -0.59% | 28.53 | 29.87 | 49768 | 14442.01 | 1.21% |
| 2025-07-31 | 27.34 | 28.94 | 1.46 | 5.31% | 27.34 | 29.00 | 101834 | 28855.86 | 2.48% |
| 2025-07-30 | 26.91 | 27.48 | 1.07 | 4.05% | 26.91 | 28.80 | 81520 | 22590.63 | 1.98% |
| 2025-07-29 | 28.95 | 26.41 | -2.78 | -9.52% | 26.27 | 29.28 | 180774 | 49097.38 | 4.39% |
| 2025-07-28 | 29.60 | 29.19 | -1.81 | -5.84% | 28.58 | 29.79 | 120717 | 35391.53 | 2.93% |
| 2025-07-25 | 30.49 | 31.00 | 0.70 | 2.31% | 30.03 | 31.30 | 104917 | 32438.38 | 2.55% |
| 2025-07-24 | 29.80 | 30.30 | 1.05 | 3.59% | 29.24 | 30.70 | 91019 | 27144.16 | 2.21% |
| 2025-07-23 | 29.04 | 29.25 | 0.20 | 0.69% | 28.85 | 30.20 | 61013 | 17907.36 | 1.48% |
| 2025-07-22 | 28.40 | 29.05 | 0.37 | 1.29% | 28.40 | 29.10 | 50339 | 14563.94 | 1.22% |
| 2025-07-21 | 28.38 | 28.68 | -0.03 | -0.10% | 28.38 | 29.05 | 50743 | 14568.15 | 1.23% |
| 2025-07-18 | 28.52 | 28.71 | 0.18 | 0.63% | 28.22 | 29.50 | 64229 | 18523.29 | 1.56% |
| 2025-07-17 | 28.71 | 28.53 | -0.03 | -0.11% | 28.44 | 29.00 | 37673 | 10788.80 | 0.92% |
| 2025-07-16 | 29.04 | 28.56 | -0.33 | -1.14% | 28.21 | 29.15 | 59743 | 17116.62 | 1.45% |
| 2025-07-15 | 29.16 | 28.89 | -0.23 | -0.79% | 28.84 | 29.49 | 67014 | 19473.47 | 1.63% |
| 2025-07-14 | 28.30 | 29.12 | -1.87 | -6.03% | 28.28 | 29.95 | 135753 | 39768.85 | 3.30% |
| 2025-07-11 | 31.01 | 30.99 | -0.69 | -2.18% | 29.41 | 31.68 | 143376 | 44272.77 | 3.48% |
| 2025-07-10 | 28.81 | 31.68 | 2.88 | 10.00% | 28.60 | 31.68 | 181088 | 55439.34 | 4.40% |
| 2025-07-09 | 28.93 | 28.80 | 0.30 | 1.05% | 28.15 | 29.00 | 86202 | 24733.09 | 2.10% |
| 2025-07-08 | 28.80 | 28.50 | -0.48 | -1.66% | 27.60 | 29.02 | 121847 | 34446.90 | 2.96% |
| 2025-07-07 | 28.81 | 28.98 | 0.60 | 2.11% | 28.38 | 29.50 | 130704 | 38023.92 | 3.18% |
| 2025-07-04 | 29.00 | 28.38 | 0.38 | 1.36% | 27.51 | 29.48 | 161135 | 45948.54 | 3.92% |
| 2025-07-03 | 28.36 | 28.00 | 0.42 | 1.52% | 28.00 | 29.98 | 230209 | 67209.88 | 5.60% |
| 2025-07-02 | 24.65 | 27.58 | 2.51 | 10.01% | 24.63 | 27.58 | 193306 | 51426.14 | 4.70% |
| 2025-07-01 | 24.83 | 25.07 | -0.71 | -2.75% | 23.58 | 25.09 | 233344 | 56515.79 | 5.67% |
| 2025-06-30 | 26.82 | 25.78 | -2.86 | -9.99% | 25.78 | 28.00 | 243507 | 64418.25 | 5.92% |
| 2025-06-27 | 27.56 | 28.64 | 0.81 | 2.91% | 27.55 | 29.98 | 352001 | 101417.68 | 8.56% |
| 2025-06-26 | 25.20 | 27.83 | 2.53 | 10.00% | 24.30 | 27.83 | 326683 | 86200.07 | 7.94% |
| 2025-06-25 | 26.00 | 25.30 | 0.26 | 1.04% | 23.55 | 26.98 | 489673 | 122281.38 | 11.90% |
| 2025-06-24 | 22.76 | 25.04 | 2.28 | 10.02% | 22.70 | 25.04 | 271397 | 66600.73 | 6.60% |
| 2025-06-23 | 20.28 | 22.76 | 2.07 | 10.00% | 20.10 | 22.76 | 347504 | 77427.95 | 8.45% |
| 2025-06-20 | 18.14 | 20.69 | 1.88 | 9.99% | 18.00 | 20.69 | 360381 | 70012.48 | 8.76% |
| 2025-06-19 | 18.20 | 18.81 | 1.37 | 7.86% | 17.72 | 19.18 | 410558 | 76540.62 | 9.98% |
| 2025-06-18 | 15.70 | 17.44 | 1.59 | 10.03% | 15.52 | 17.44 | 219949 | 37312.89 | 5.35% |
| 2025-06-17 | 14.41 | 15.85 | 1.44 | 9.99% | 14.38 | 15.85 | 153321 | 23975.29 | 3.73% |
| 2025-06-16 | 13.96 | 14.41 | 0.45 | 3.22% | 13.72 | 14.41 | 52937 | 7517.05 | 1.29% |
| 2025-06-13 | 14.04 | 13.96 | -0.11 | -0.78% | 13.87 | 14.25 | 35166 | 4930.47 | 0.85% |
| 2025-06-12 | 13.80 | 14.07 | 0.17 | 1.22% | 13.80 | 14.12 | 22517 | 3146.29 | 0.55% |
| 2025-06-11 | 13.85 | 13.90 | 0.10 | 0.72% | 13.79 | 14.03 | 19676 | 2732.81 | 0.48% |
| 2025-06-10 | 13.92 | 13.80 | -0.12 | -0.86% | 13.68 | 13.98 | 20094 | 2776.72 | 0.49% |
| 2025-06-09 | 13.91 | 13.92 | -0.02 | -0.14% | 13.84 | 14.05 | 23080 | 3214.49 | 0.56% |
| 2025-06-06 | 14.02 | 13.94 | 0.01 | 0.07% | 13.81 | 14.07 | 19746 | 2760.68 | 0.48% |
| 2025-06-05 | 14.08 | 13.93 | -0.18 | -1.28% | 13.88 | 14.15 | 28290 | 3957.00 | 0.69% |
| 2025-06-04 | 14.23 | 14.11 | -0.03 | -0.21% | 14.04 | 14.23 | 19754 | 2785.61 | 0.48% |
| 2025-06-03 | 14.14 | 14.14 | 0.00 | 0.00% | 14.04 | 14.17 | 28184 | 3971.80 | 0.69% |
| 2025-05-30 | 14.15 | 14.14 | -0.02 | -0.14% | 14.13 | 14.24 | 19659 | 2785.28 | 0.48% |
| 2025-05-29 | 14.21 | 14.16 | 0.01 | 0.07% | 14.06 | 14.23 | 25588 | 3618.09 | 0.62% |
| 2025-05-28 | 14.13 | 14.15 | -0.11 | -0.77% | 14.10 | 14.28 | 33816 | 4787.66 | 0.82% |
| 2025-05-27 | 14.49 | 14.26 | -0.24 | -1.66% | 14.21 | 14.55 | 37422 | 5359.15 | 0.91% |
| 2025-05-26 | 14.17 | 14.50 | 0.41 | 2.91% | 13.92 | 14.78 | 92675 | 13330.67 | 2.25% |
| 2025-05-23 | 14.15 | 14.09 | -0.06 | -0.42% | 14.08 | 14.21 | 24349 | 3443.01 | 0.59% |
| 2025-05-22 | 14.19 | 14.15 | 0.00 | 0.00% | 14.08 | 14.30 | 24061 | 3415.33 | 0.58% |
| 2025-05-21 | 14.20 | 14.15 | -0.03 | -0.21% | 14.07 | 14.21 | 17430 | 2462.41 | 0.42% |
| 2025-05-20 | 14.24 | 14.18 | -0.02 | -0.14% | 14.12 | 14.27 | 17243 | 2445.80 | 0.42% |
| 2025-05-19 | 14.14 | 14.20 | 0.06 | 0.42% | 14.06 | 14.24 | 25920 | 3675.07 | 0.63% |
| 2025-05-16 | 14.24 | 14.14 | -0.04 | -0.28% | 14.09 | 14.24 | 15641 | 2210.43 | 0.38% |
| 2025-05-15 | 14.14 | 14.18 | 0.02 | 0.14% | 14.04 | 14.21 | 23030 | 3259.24 | 0.56% |
| 2025-05-14 | 14.10 | 14.16 | 0.01 | 0.07% | 14.03 | 14.27 | 17649 | 2494.36 | 0.43% |
| 2025-05-13 | 14.22 | 14.15 | 0.04 | 0.28% | 14.07 | 14.30 | 29241 | 4147.72 | 0.71% |
| 2025-05-12 | 14.33 | 14.11 | -0.03 | -0.21% | 14.04 | 14.33 | 25060 | 3541.09 | 0.61% |
| 2025-05-09 | 14.06 | 14.14 | 0.07 | 0.50% | 13.93 | 14.15 | 26364 | 3709.85 | 0.64% |
| 2025-05-08 | 14.07 | 14.07 | -0.02 | -0.14% | 14.01 | 14.16 | 23845 | 3360.39 | 0.58% |
| 2025-05-07 | 14.12 | 14.09 | 0.22 | 1.59% | 14.00 | 14.38 | 52879 | 7490.44 | 1.29% |
| 2025-05-06 | 13.90 | 13.87 | -0.01 | -0.07% | 13.82 | 14.06 | 39175 | 5450.04 | 0.95% |
浙江东日(600113)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。
