| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 53.09 | 51.30 | -1.70 | -3.21% | 51.12 | 54.10 | 57891 | 30188.97 | 1.41% |
| 2026-03-24 | 53.49 | 53.00 | 0.31 | 0.59% | 52.44 | 53.80 | 27683 | 14679.48 | 0.67% |
| 2026-03-23 | 55.15 | 52.69 | -3.08 | -5.52% | 52.34 | 55.45 | 43252 | 23290.81 | 1.05% |
| 2026-03-20 | 53.35 | 55.77 | 2.57 | 4.83% | 53.30 | 56.70 | 63031 | 34965.04 | 1.53% |
| 2026-03-19 | 54.36 | 53.20 | -1.53 | -2.80% | 53.06 | 55.00 | 27019 | 14492.44 | 0.66% |
| 2026-03-18 | 55.00 | 54.73 | -0.04 | -0.07% | 53.56 | 55.18 | 27732 | 15042.03 | 0.67% |
| 2026-03-17 | 55.27 | 54.77 | -0.81 | -1.46% | 54.67 | 56.30 | 17417 | 9614.73 | 0.42% |
| 2026-03-16 | 56.00 | 55.58 | -0.14 | -0.25% | 54.50 | 56.00 | 21040 | 11631.05 | 0.51% |
| 2026-03-13 | 55.93 | 55.72 | -0.77 | -1.36% | 55.66 | 56.78 | 19549 | 10974.43 | 0.48% |
| 2026-03-12 | 57.30 | 56.49 | -0.83 | -1.45% | 56.25 | 57.30 | 22825 | 12917.97 | 0.55% |
| 2026-03-11 | 57.44 | 57.32 | -0.10 | -0.17% | 56.53 | 58.28 | 31380 | 18052.09 | 0.76% |
| 2026-03-10 | 58.36 | 57.42 | -0.46 | -0.79% | 57.12 | 58.99 | 32244 | 18687.51 | 0.78% |
| 2026-03-09 | 57.10 | 57.88 | 0.78 | 1.37% | 57.10 | 58.73 | 46090 | 26657.34 | 1.12% |
| 2026-03-06 | 56.10 | 57.10 | 0.95 | 1.69% | 55.61 | 57.64 | 34100 | 19470.84 | 0.83% |
| 2026-03-05 | 56.87 | 56.15 | -0.24 | -0.43% | 55.39 | 57.30 | 32161 | 17983.19 | 0.78% |
| 2026-03-04 | 57.05 | 56.39 | -0.87 | -1.52% | 56.05 | 58.50 | 36225 | 20683.19 | 0.88% |
| 2026-03-03 | 57.24 | 57.26 | 0.12 | 0.21% | 56.70 | 57.74 | 36167 | 20689.50 | 0.88% |
| 2026-03-02 | 56.76 | 57.14 | -0.02 | -0.03% | 55.70 | 57.35 | 34895 | 19735.78 | 0.85% |
| 2026-02-27 | 58.16 | 57.16 | -1.02 | -1.75% | 57.08 | 58.16 | 30046 | 17280.56 | 0.73% |
| 2026-02-26 | 60.06 | 58.18 | -1.98 | -3.29% | 58.07 | 60.14 | 38449 | 22476.71 | 0.93% |
| 2026-02-25 | 59.00 | 60.16 | 1.13 | 1.91% | 58.66 | 62.18 | 51498 | 31079.03 | 1.25% |
| 2026-02-24 | 58.71 | 59.03 | 1.13 | 1.95% | 58.00 | 59.72 | 30931 | 18239.23 | 0.75% |
| 2026-02-13 | 57.66 | 57.90 | 0.21 | 0.36% | 57.56 | 59.25 | 43780 | 25639.25 | 1.06% |
| 2026-02-12 | 59.24 | 57.69 | -1.55 | -2.62% | 57.65 | 60.48 | 35352 | 20748.57 | 0.86% |
| 2026-02-11 | 58.73 | 59.24 | 0.70 | 1.20% | 57.80 | 59.38 | 32808 | 19211.79 | 0.80% |
| 2026-02-10 | 57.95 | 58.54 | 0.59 | 1.02% | 57.60 | 59.56 | 31784 | 18640.24 | 0.77% |
| 2026-02-09 | 59.26 | 57.95 | -1.29 | -2.18% | 57.60 | 60.00 | 42454 | 24742.97 | 1.03% |
| 2026-02-06 | 60.08 | 59.24 | -0.77 | -1.28% | 58.90 | 61.20 | 35177 | 21124.44 | 0.85% |
| 2026-02-05 | 59.00 | 60.01 | 0.66 | 1.11% | 58.70 | 60.48 | 32836 | 19606.79 | 0.80% |
| 2026-02-04 | 60.19 | 59.35 | -0.84 | -1.40% | 58.80 | 60.49 | 24452 | 14477.93 | 0.59% |
| 2026-02-03 | 60.06 | 60.19 | 0.67 | 1.13% | 58.90 | 60.97 | 31775 | 19041.54 | 0.77% |
| 2026-02-02 | 62.24 | 59.52 | -2.72 | -4.37% | 59.50 | 63.00 | 55808 | 34042.16 | 1.36% |
| 2026-01-30 | 60.00 | 62.24 | 2.84 | 4.78% | 59.50 | 63.50 | 85169 | 52526.67 | 2.07% |
| 2026-01-29 | 60.20 | 59.40 | -0.12 | -0.20% | 59.20 | 60.97 | 38775 | 23201.48 | 0.94% |
| 2026-01-28 | 58.50 | 59.52 | 1.02 | 1.74% | 57.78 | 59.88 | 39915 | 23513.05 | 0.97% |
| 2026-01-27 | 58.77 | 58.50 | -0.71 | -1.20% | 57.56 | 59.76 | 33142 | 19343.54 | 0.81% |
| 2026-01-26 | 60.80 | 59.21 | -1.65 | -2.71% | 58.70 | 60.86 | 39521 | 23525.98 | 0.96% |
| 2026-01-23 | 60.20 | 60.86 | 0.64 | 1.06% | 59.92 | 62.20 | 44487 | 27282.28 | 1.08% |
| 2026-01-22 | 60.10 | 60.22 | 0.22 | 0.37% | 59.67 | 61.80 | 30917 | 18631.28 | 0.75% |
| 2026-01-21 | 59.93 | 60.00 | -0.22 | -0.37% | 59.55 | 60.74 | 27057 | 16268.24 | 0.66% |
| 2026-01-20 | 60.96 | 60.22 | -0.68 | -1.12% | 59.55 | 62.00 | 31209 | 18760.12 | 0.76% |
| 2026-01-19 | 61.85 | 60.90 | -1.04 | -1.68% | 60.63 | 61.85 | 35621 | 21790.13 | 0.87% |
| 2026-01-16 | 61.44 | 61.94 | 0.11 | 0.18% | 61.40 | 62.75 | 27371 | 16968.36 | 0.67% |
| 2026-01-15 | 64.01 | 61.83 | -1.89 | -2.97% | 61.59 | 64.02 | 43600 | 27134.07 | 1.06% |
| 2026-01-14 | 61.00 | 63.72 | 3.22 | 5.32% | 60.00 | 64.66 | 97702 | 61570.27 | 2.37% |
| 2026-01-13 | 61.40 | 60.50 | -1.15 | -1.87% | 60.44 | 62.21 | 43815 | 26803.09 | 1.06% |
| 2026-01-12 | 62.69 | 61.65 | -0.70 | -1.12% | 60.35 | 62.69 | 63419 | 38803.03 | 1.54% |
| 2026-01-09 | 61.99 | 62.35 | 0.38 | 0.61% | 61.30 | 64.28 | 53810 | 33775.46 | 1.31% |
| 2026-01-08 | 63.08 | 61.97 | -1.21 | -1.92% | 61.80 | 63.08 | 42690 | 26614.36 | 1.04% |
| 2026-01-07 | 64.98 | 63.18 | -1.54 | -2.38% | 63.12 | 64.98 | 44024 | 28024.96 | 1.07% |
| 2026-01-06 | 64.70 | 64.72 | 0.46 | 0.72% | 63.97 | 65.86 | 51041 | 33165.22 | 1.24% |
| 2026-01-05 | 64.80 | 64.26 | 1.09 | 1.73% | 63.23 | 65.00 | 57451 | 36901.07 | 1.40% |
| 2025-12-31 | 63.86 | 63.17 | -0.38 | -0.60% | 62.02 | 64.23 | 42232 | 26543.26 | 1.03% |
| 2025-12-30 | 64.00 | 63.55 | -0.23 | -0.36% | 63.15 | 64.38 | 42954 | 27325.47 | 1.04% |
| 2025-12-29 | 64.66 | 63.78 | -0.88 | -1.36% | 63.00 | 65.08 | 50525 | 32327.22 | 1.23% |
| 2025-12-26 | 68.50 | 64.66 | -2.63 | -3.91% | 64.33 | 68.63 | 102838 | 67141.29 | 2.50% |
| 2025-12-25 | 65.14 | 67.29 | 2.80 | 4.34% | 64.66 | 67.74 | 85825 | 57050.91 | 2.09% |
| 2025-12-24 | 62.82 | 64.49 | 1.67 | 2.66% | 62.25 | 65.36 | 88196 | 56575.39 | 2.14% |
| 2025-12-23 | 62.30 | 62.82 | 1.18 | 1.91% | 61.16 | 63.76 | 70113 | 43938.04 | 1.70% |
| 2025-12-22 | 60.95 | 61.64 | 1.29 | 2.14% | 60.80 | 64.46 | 73225 | 45373.96 | 1.78% |
| 2025-12-19 | 59.84 | 60.35 | 1.24 | 2.10% | 58.29 | 61.50 | 64841 | 38949.34 | 1.58% |
| 2025-12-18 | 62.00 | 59.11 | -3.37 | -5.39% | 59.11 | 62.44 | 80380 | 48555.63 | 1.95% |
| 2025-12-17 | 61.70 | 62.48 | 0.98 | 1.59% | 61.32 | 64.56 | 99650 | 62226.95 | 2.42% |
| 2025-12-16 | 68.86 | 61.50 | -2.26 | -3.54% | 60.71 | 68.88 | 186272 | 119494.55 | 4.53% |
| 2025-12-15 | 58.24 | 63.76 | 5.80 | 10.01% | 58.02 | 63.76 | 91826 | 57256.77 | 2.23% |
| 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% |
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。
