| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
