| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-30 | 13.88 | 13.88 | 0.01 | 0.07% | 13.70 | 13.96 | 26076 | 3618.43 | 0.63% |
| 2025-04-29 | 13.91 | 13.87 | -0.13 | -0.93% | 13.80 | 14.04 | 33091 | 4596.98 | 0.80% |
| 2025-04-28 | 14.31 | 14.00 | -0.37 | -2.57% | 13.96 | 14.42 | 37880 | 5335.47 | 0.92% |
| 2025-04-25 | 14.31 | 14.37 | -0.08 | -0.55% | 14.31 | 14.47 | 26988 | 3889.04 | 0.66% |
| 2025-04-24 | 14.53 | 14.45 | 0.11 | 0.77% | 14.32 | 14.62 | 33810 | 4885.49 | 0.82% |
| 2025-04-23 | 14.74 | 14.34 | -0.29 | -1.98% | 14.29 | 14.74 | 41601 | 5989.40 | 1.01% |
| 2025-04-22 | 14.31 | 14.63 | 0.24 | 1.67% | 14.31 | 14.82 | 44013 | 6413.67 | 1.07% |
| 2025-04-21 | 14.13 | 14.39 | 0.27 | 1.91% | 14.12 | 14.48 | 41560 | 5951.75 | 1.01% |
| 2025-04-18 | 14.18 | 14.12 | -0.06 | -0.42% | 14.05 | 14.25 | 22704 | 3208.49 | 0.55% |
| 2025-04-17 | 14.05 | 14.18 | -0.03 | -0.21% | 14.02 | 14.39 | 39347 | 5600.30 | 0.96% |
| 2025-04-16 | 14.30 | 14.21 | 0.04 | 0.28% | 13.77 | 14.30 | 50649 | 7114.14 | 1.23% |
| 2025-04-15 | 14.12 | 14.17 | 0.25 | 1.80% | 13.93 | 14.38 | 45205 | 6397.38 | 1.10% |
| 2025-04-14 | 13.70 | 13.92 | 0.34 | 2.50% | 13.60 | 14.02 | 32295 | 4482.15 | 0.78% |
| 2025-04-11 | 13.54 | 13.70 | 0.11 | 0.81% | 13.51 | 13.78 | 32593 | 4459.36 | 0.79% |
| 2025-04-10 | 13.25 | 13.59 | 0.22 | 1.65% | 13.25 | 13.83 | 47712 | 6510.20 | 1.16% |
| 2025-04-09 | 13.09 | 13.37 | 0.20 | 1.52% | 12.54 | 13.48 | 62533 | 8112.40 | 1.52% |
| 2025-04-08 | 12.74 | 13.17 | 0.42 | 3.29% | 12.70 | 13.39 | 66577 | 8735.30 | 1.62% |
| 2025-04-07 | 13.35 | 12.75 | -1.42 | -10.02% | 12.75 | 13.83 | 102018 | 13541.52 | 2.48% |
| 2025-04-03 | 14.19 | 14.17 | -0.06 | -0.42% | 13.89 | 14.35 | 50799 | 7170.55 | 1.23% |
| 2025-04-02 | 13.90 | 14.23 | 0.34 | 2.45% | 13.83 | 14.57 | 72136 | 10281.90 | 1.75% |
| 2025-04-01 | 13.81 | 13.89 | 0.07 | 0.51% | 13.78 | 13.94 | 25570 | 3547.22 | 0.62% |
| 2025-03-31 | 13.86 | 13.82 | -0.04 | -0.29% | 13.59 | 14.00 | 34445 | 4740.10 | 0.84% |
| 2025-03-28 | 13.95 | 13.86 | 0.01 | 0.07% | 13.74 | 14.12 | 50431 | 7009.79 | 1.23% |
| 2025-03-27 | 13.34 | 13.85 | 0.40 | 2.97% | 13.31 | 14.08 | 59898 | 8221.07 | 1.46% |
| 2025-03-26 | 13.36 | 13.45 | 0.19 | 1.43% | 13.16 | 13.49 | 20439 | 2739.04 | 0.50% |
| 2025-03-25 | 13.32 | 13.26 | 0.02 | 0.15% | 13.13 | 13.33 | 20918 | 2762.57 | 0.51% |
| 2025-03-24 | 13.33 | 13.24 | -0.04 | -0.30% | 12.98 | 13.44 | 25842 | 3412.05 | 0.63% |
| 2025-03-21 | 13.59 | 13.28 | -0.30 | -2.21% | 13.26 | 13.60 | 29184 | 3906.63 | 0.71% |
| 2025-03-20 | 13.59 | 13.58 | -0.02 | -0.15% | 13.54 | 13.69 | 24980 | 3399.27 | 0.61% |
| 2025-03-19 | 13.52 | 13.60 | 0.02 | 0.15% | 13.51 | 13.72 | 21158 | 2879.32 | 0.51% |
| 2025-03-18 | 13.71 | 13.58 | -0.12 | -0.88% | 13.50 | 13.79 | 23324 | 3164.78 | 0.57% |
| 2025-03-17 | 13.74 | 13.70 | 0.17 | 1.26% | 13.50 | 13.80 | 39629 | 5420.03 | 0.96% |
| 2025-03-14 | 13.31 | 13.53 | 0.22 | 1.65% | 13.29 | 13.65 | 36274 | 4908.52 | 0.88% |
| 2025-03-13 | 13.24 | 13.31 | -0.05 | -0.37% | 13.16 | 13.41 | 26036 | 3447.17 | 0.63% |
| 2025-03-12 | 13.25 | 13.36 | 0.11 | 0.83% | 13.25 | 13.40 | 27207 | 3626.88 | 0.66% |
| 2025-03-11 | 13.19 | 13.25 | 0.08 | 0.61% | 13.00 | 13.26 | 28910 | 3803.39 | 0.70% |
| 2025-03-10 | 13.09 | 13.17 | 0.00 | 0.00% | 12.99 | 13.20 | 27734 | 3631.77 | 0.67% |
| 2025-03-07 | 13.37 | 13.17 | -0.20 | -1.50% | 13.05 | 13.37 | 28490 | 3765.21 | 0.69% |
| 2025-03-06 | 13.00 | 13.37 | 0.32 | 2.45% | 13.00 | 13.40 | 45524 | 6046.20 | 1.11% |
| 2025-03-05 | 13.00 | 13.05 | 0.24 | 1.87% | 12.71 | 13.07 | 37563 | 4857.20 | 0.91% |
| 2025-03-04 | 12.50 | 12.81 | 0.24 | 1.91% | 12.43 | 12.86 | 27616 | 3499.43 | 0.67% |
| 2025-03-03 | 12.46 | 12.57 | 0.13 | 1.05% | 12.46 | 12.66 | 24161 | 3038.95 | 0.59% |
| 2025-02-28 | 12.68 | 12.44 | -0.30 | -2.35% | 12.43 | 12.70 | 29528 | 3699.00 | 0.72% |
| 2025-02-27 | 12.85 | 12.74 | -0.11 | -0.86% | 12.66 | 12.91 | 31079 | 3968.84 | 0.76% |
| 2025-02-26 | 12.80 | 12.85 | 0.00 | 0.00% | 12.79 | 13.04 | 24660 | 3182.70 | 0.60% |
| 2025-02-25 | 12.74 | 12.85 | -0.02 | -0.16% | 12.74 | 13.10 | 30096 | 3879.12 | 0.73% |
| 2025-02-24 | 12.99 | 12.87 | -0.14 | -1.08% | 12.68 | 12.99 | 37924 | 4878.38 | 0.92% |
| 2025-02-21 | 13.18 | 13.01 | -0.15 | -1.14% | 12.89 | 13.20 | 34873 | 4538.78 | 0.85% |
| 2025-02-20 | 13.20 | 13.16 | 0.04 | 0.30% | 12.99 | 13.48 | 36456 | 4807.18 | 0.89% |
| 2025-02-19 | 13.14 | 13.12 | 0.02 | 0.15% | 13.05 | 13.23 | 22047 | 2895.44 | 0.54% |
| 2025-02-18 | 13.60 | 13.10 | -0.20 | -1.50% | 13.07 | 13.60 | 29655 | 3913.52 | 0.72% |
| 2025-02-17 | 13.35 | 13.30 | -0.05 | -0.37% | 13.18 | 13.45 | 29495 | 3930.28 | 0.72% |
| 2025-02-14 | 13.59 | 13.35 | -0.24 | -1.77% | 13.12 | 13.68 | 48023 | 6413.93 | 1.17% |
| 2025-02-13 | 13.80 | 13.59 | -0.22 | -1.59% | 13.55 | 13.81 | 35163 | 4792.24 | 0.85% |
| 2025-02-12 | 13.77 | 13.81 | 0.08 | 0.58% | 13.73 | 14.06 | 52313 | 7248.02 | 1.27% |
| 2025-02-11 | 13.80 | 13.73 | -0.03 | -0.22% | 13.51 | 13.85 | 34617 | 4740.10 | 0.84% |
| 2025-02-10 | 13.69 | 13.76 | 0.14 | 1.03% | 13.48 | 13.80 | 47944 | 6571.66 | 1.17% |
| 2025-02-07 | 13.77 | 13.62 | -0.11 | -0.80% | 13.59 | 13.93 | 57358 | 7875.83 | 1.39% |
| 2025-02-06 | 13.53 | 13.73 | -0.14 | -1.01% | 13.50 | 13.97 | 46764 | 6427.91 | 1.14% |
| 2025-02-05 | 13.58 | 13.87 | 0.62 | 4.68% | 13.31 | 14.08 | 64360 | 8840.41 | 1.56% |
| 2025-01-27 | 14.26 | 13.25 | 0.25 | 1.92% | 13.21 | 14.26 | 55170 | 7452.20 | 1.34% |
| 2025-01-24 | 13.00 | 13.00 | 0.02 | 0.15% | 12.86 | 13.14 | 19498 | 2530.02 | 0.47% |
| 2025-01-23 | 13.10 | 12.98 | -0.05 | -0.38% | 12.98 | 13.29 | 25153 | 3298.80 | 0.61% |
| 2025-01-22 | 13.21 | 13.03 | -0.15 | -1.14% | 12.96 | 13.28 | 22702 | 2974.07 | 0.55% |
| 2025-01-21 | 13.19 | 13.18 | -0.01 | -0.08% | 13.12 | 13.38 | 24496 | 3234.02 | 0.60% |
| 2025-01-20 | 13.13 | 13.19 | 0.14 | 1.07% | 12.91 | 13.33 | 25277 | 3331.04 | 0.61% |
| 2025-01-17 | 13.10 | 13.05 | -0.03 | -0.23% | 12.88 | 13.18 | 20360 | 2656.55 | 0.49% |
| 2025-01-16 | 13.11 | 13.08 | 0.05 | 0.38% | 13.01 | 13.35 | 36421 | 4792.70 | 0.89% |
| 2025-01-15 | 12.75 | 13.03 | 0.28 | 2.20% | 12.66 | 13.11 | 35131 | 4547.57 | 0.85% |
| 2025-01-14 | 12.28 | 12.75 | 0.48 | 3.91% | 12.28 | 12.77 | 29272 | 3700.61 | 0.71% |
| 2025-01-13 | 12.08 | 12.27 | 0.08 | 0.66% | 11.76 | 12.31 | 30229 | 3649.82 | 0.73% |
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。
