| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 55.70 | 57.96 | 1.54 | 2.73% | 55.59 | 58.26 | 74483 | 42610.31 | 1.81% |
| 2025-12-11 | 58.71 | 56.42 | -1.09 | -1.90% | 56.30 | 59.24 | 65413 | 37595.43 | 1.59% |
| 2025-12-10 | 55.50 | 57.51 | 1.64 | 2.94% | 54.55 | 59.50 | 94944 | 54464.43 | 2.31% |
| 2025-12-09 | 54.89 | 55.87 | 1.26 | 2.31% | 54.49 | 57.20 | 67872 | 38071.22 | 1.65% |
| 2025-12-08 | 54.20 | 54.61 | 0.37 | 0.68% | 53.70 | 54.85 | 34402 | 18705.35 | 0.84% |
| 2025-12-05 | 54.23 | 54.24 | 0.46 | 0.86% | 53.51 | 54.79 | 27429 | 14831.16 | 0.67% |
| 2025-12-04 | 53.50 | 53.78 | 0.23 | 0.43% | 53.13 | 54.39 | 21691 | 11679.93 | 0.53% |
| 2025-12-03 | 55.01 | 53.55 | -0.95 | -1.74% | 53.41 | 55.01 | 28141 | 15179.51 | 0.68% |
| 2025-12-02 | 55.60 | 54.50 | -1.22 | -2.19% | 54.06 | 55.60 | 37269 | 20348.41 | 0.91% |
| 2025-12-01 | 55.50 | 55.72 | 0.92 | 1.68% | 55.00 | 57.38 | 65216 | 36505.42 | 1.59% |
| 2025-11-28 | 53.16 | 54.80 | 1.57 | 2.95% | 52.74 | 55.00 | 53698 | 29076.98 | 1.31% |
| 2025-11-27 | 54.70 | 53.23 | -1.23 | -2.26% | 53.13 | 54.70 | 39375 | 21139.85 | 0.96% |
| 2025-11-26 | 55.36 | 54.46 | -0.84 | -1.52% | 54.00 | 55.80 | 40260 | 22016.38 | 0.98% |
| 2025-11-25 | 54.85 | 55.30 | 0.55 | 1.00% | 54.72 | 56.65 | 59744 | 33199.82 | 1.45% |
| 2025-11-24 | 55.58 | 54.75 | -0.45 | -0.82% | 54.50 | 56.50 | 46337 | 25605.18 | 1.13% |
| 2025-11-21 | 55.25 | 55.20 | -0.85 | -1.52% | 54.37 | 56.60 | 61984 | 34275.57 | 1.51% |
| 2025-11-20 | 57.70 | 56.05 | -0.76 | -1.34% | 55.50 | 57.70 | 47878 | 26897.32 | 1.16% |
| 2025-11-19 | 56.62 | 56.81 | 0.21 | 0.37% | 56.42 | 59.46 | 80315 | 46231.05 | 1.95% |
| 2025-11-18 | 57.12 | 56.60 | -0.25 | -0.44% | 54.59 | 57.70 | 100998 | 56493.81 | 2.45% |
| 2025-11-17 | 59.81 | 56.85 | -2.74 | -4.60% | 56.14 | 59.81 | 116871 | 66957.68 | 2.84% |
| 2025-11-14 | 59.83 | 59.59 | -0.24 | -0.40% | 57.18 | 61.86 | 164100 | 97457.38 | 3.99% |
| 2025-11-13 | 63.80 | 59.83 | 1.23 | 2.10% | 58.28 | 64.40 | 284828 | 174846.45 | 6.92% |
| 2025-11-12 | 58.00 | 58.60 | 5.33 | 10.01% | 55.00 | 58.60 | 116140 | 67463.02 | 2.82% |
| 2025-11-11 | 52.40 | 53.27 | 4.84 | 9.99% | 52.02 | 53.27 | 42954 | 22776.02 | 1.04% |
| 2025-11-10 | 44.50 | 48.43 | 4.40 | 9.99% | 44.50 | 48.43 | 92102 | 42969.26 | 2.24% |
| 2025-11-07 | 44.91 | 44.03 | -1.30 | -2.87% | 43.73 | 45.66 | 78367 | 34925.64 | 1.90% |
| 2025-11-06 | 47.05 | 45.33 | -1.57 | -3.35% | 45.33 | 47.27 | 56960 | 26180.57 | 1.38% |
| 2025-11-05 | 47.16 | 46.90 | -0.56 | -1.18% | 46.00 | 47.23 | 22034 | 10324.07 | 0.54% |
| 2025-11-04 | 48.60 | 47.46 | -1.05 | -2.16% | 46.24 | 48.69 | 46446 | 21956.45 | 1.13% |
| 2025-11-03 | 48.55 | 48.51 | 0.91 | 1.91% | 47.40 | 48.99 | 49801 | 24021.93 | 1.21% |
| 2025-10-31 | 48.61 | 47.60 | -0.06 | -0.13% | 47.06 | 49.88 | 48950 | 23457.85 | 1.19% |
| 2025-10-30 | 49.20 | 47.66 | -1.49 | -3.03% | 47.61 | 50.50 | 73203 | 35912.33 | 1.78% |
| 2025-10-29 | 45.90 | 49.15 | 2.54 | 5.45% | 45.30 | 49.61 | 82101 | 39124.71 | 2.00% |
| 2025-10-28 | 47.42 | 46.61 | -0.99 | -2.08% | 46.58 | 48.88 | 78811 | 37456.48 | 1.92% |
| 2025-10-27 | 49.20 | 47.60 | -1.99 | -4.01% | 46.40 | 49.76 | 84302 | 40529.44 | 2.05% |
| 2025-10-24 | 50.18 | 49.59 | -0.76 | -1.51% | 49.49 | 50.77 | 31318 | 15663.45 | 0.76% |
| 2025-10-23 | 50.87 | 50.35 | -0.52 | -1.02% | 49.90 | 50.90 | 26930 | 13548.75 | 0.65% |
| 2025-10-22 | 52.31 | 50.87 | -1.62 | -3.09% | 50.61 | 52.49 | 36651 | 18733.37 | 0.89% |
| 2025-10-21 | 50.36 | 52.49 | 2.12 | 4.21% | 49.64 | 52.90 | 68702 | 35368.87 | 1.67% |
| 2025-10-20 | 51.11 | 50.37 | 0.21 | 0.42% | 49.90 | 51.88 | 42522 | 21531.73 | 1.03% |
| 2025-10-17 | 52.10 | 50.16 | -2.19 | -4.18% | 50.05 | 52.53 | 60755 | 31098.20 | 1.48% |
| 2025-10-16 | 54.82 | 52.35 | -2.28 | -4.17% | 52.24 | 54.90 | 49742 | 26426.98 | 1.21% |
| 2025-10-15 | 54.90 | 54.63 | -0.17 | -0.31% | 53.11 | 54.94 | 37578 | 20309.50 | 0.91% |
| 2025-10-14 | 57.89 | 54.80 | -2.04 | -3.59% | 54.60 | 58.89 | 76100 | 42977.29 | 1.85% |
| 2025-10-13 | 55.00 | 56.84 | -0.33 | -0.58% | 53.92 | 56.95 | 63498 | 35277.23 | 1.54% |
| 2025-10-10 | 57.60 | 57.17 | -0.01 | -0.02% | 55.80 | 57.99 | 64936 | 36955.36 | 1.58% |
| 2025-10-09 | 55.01 | 57.18 | 2.41 | 4.40% | 54.77 | 58.79 | 89803 | 51255.53 | 2.18% |
| 2025-09-30 | 55.50 | 54.77 | -1.12 | -2.00% | 54.75 | 56.80 | 91621 | 51047.58 | 2.23% |
| 2025-09-29 | 52.26 | 55.89 | 3.65 | 6.99% | 52.26 | 56.33 | 149461 | 82179.73 | 3.63% |
| 2025-09-26 | 49.80 | 52.24 | 2.44 | 4.90% | 45.56 | 53.80 | 180075 | 89353.12 | 4.38% |
| 2025-09-25 | 51.90 | 49.80 | -2.72 | -5.18% | 49.33 | 52.47 | 108916 | 55546.67 | 2.65% |
| 2025-09-24 | 53.95 | 52.52 | -1.96 | -3.60% | 52.51 | 55.02 | 53094 | 28358.02 | 1.29% |
| 2025-09-23 | 55.65 | 54.48 | -1.17 | -2.10% | 53.10 | 55.97 | 52232 | 28383.23 | 1.27% |
| 2025-09-22 | 55.72 | 55.65 | 0.56 | 1.02% | 55.10 | 57.38 | 53858 | 30229.50 | 1.31% |
| 2025-09-19 | 55.13 | 55.09 | -0.18 | -0.33% | 54.61 | 56.66 | 60347 | 33474.72 | 1.47% |
| 2025-09-18 | 56.24 | 55.27 | -1.05 | -1.86% | 54.62 | 56.82 | 55723 | 31067.00 | 1.35% |
| 2025-09-17 | 57.20 | 56.32 | -0.88 | -1.54% | 56.17 | 57.31 | 37203 | 21048.75 | 0.90% |
| 2025-09-16 | 56.39 | 57.20 | 0.80 | 1.42% | 53.72 | 57.99 | 76896 | 42949.11 | 1.87% |
| 2025-09-15 | 59.17 | 56.40 | -2.77 | -4.68% | 55.61 | 59.26 | 101679 | 57842.93 | 2.47% |
| 2025-09-12 | 58.90 | 59.17 | 0.21 | 0.36% | 58.28 | 59.98 | 51913 | 30615.51 | 1.26% |
| 2025-09-11 | 59.50 | 58.96 | 0.29 | 0.49% | 57.86 | 60.43 | 59462 | 35108.64 | 1.45% |
| 2025-09-10 | 59.11 | 58.67 | -0.44 | -0.74% | 57.67 | 59.99 | 63342 | 37104.57 | 1.54% |
| 2025-09-09 | 62.00 | 59.11 | -2.64 | -4.28% | 58.77 | 62.37 | 87224 | 52159.02 | 2.12% |
| 2025-09-08 | 60.25 | 61.75 | 1.46 | 2.42% | 59.70 | 62.30 | 95548 | 58148.91 | 2.32% |
| 2025-09-05 | 57.00 | 60.29 | 2.55 | 4.42% | 55.52 | 60.69 | 109674 | 63966.15 | 2.67% |
| 2025-09-04 | 60.60 | 57.74 | -2.27 | -3.78% | 55.75 | 62.88 | 138148 | 82370.91 | 3.36% |
| 2025-09-03 | 60.52 | 60.01 | 0.60 | 1.01% | 58.67 | 61.30 | 78732 | 47163.37 | 1.91% |
| 2025-09-02 | 60.07 | 59.41 | -0.69 | -1.15% | 58.00 | 61.35 | 124092 | 73754.17 | 3.02% |
| 2025-09-01 | 59.53 | 60.10 | 0.97 | 1.64% | 56.09 | 62.84 | 159560 | 96115.63 | 3.88% |
| 2025-08-29 | 56.50 | 59.13 | 2.65 | 4.69% | 55.00 | 59.88 | 144009 | 83322.78 | 3.50% |
| 2025-08-28 | 55.20 | 56.48 | -4.72 | -7.71% | 55.09 | 59.20 | 221123 | 125044.71 | 5.37% |
| 2025-08-27 | 60.15 | 61.20 | 1.24 | 2.07% | 58.00 | 62.94 | 228783 | 138601.17 | 5.56% |
| 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% |
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。
