| 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 | 6.46 | 6.49 | 0.11 | 1.72% | 6.34 | 6.62 | 1458270 | 94785.07 | 4.27% |
| 2025-10-24 | 6.36 | 6.38 | 0.07 | 1.11% | 6.31 | 6.52 | 1557374 | 99796.09 | 4.56% |
| 2025-10-23 | 6.05 | 6.31 | 0.26 | 4.30% | 6.00 | 6.46 | 817678 | 50625.05 | 2.39% |
| 2025-10-22 | 6.06 | 6.05 | -0.03 | -0.49% | 6.03 | 6.08 | 260359 | 15760.58 | 0.76% |
| 2025-10-21 | 6.02 | 6.08 | 0.07 | 1.16% | 6.00 | 6.10 | 358398 | 21737.64 | 1.05% |
| 2025-10-20 | 6.05 | 6.01 | 0.02 | 0.33% | 6.00 | 6.06 | 298478 | 17985.66 | 0.87% |
| 2025-10-17 | 6.09 | 5.99 | -0.12 | -1.96% | 5.98 | 6.13 | 554098 | 33414.86 | 1.62% |
| 2025-10-16 | 6.18 | 6.11 | -0.09 | -1.45% | 6.09 | 6.18 | 498521 | 30526.02 | 1.46% |
| 2025-10-15 | 6.16 | 6.20 | 0.03 | 0.49% | 6.12 | 6.20 | 521927 | 32138.85 | 1.53% |
| 2025-10-14 | 6.21 | 6.17 | -0.04 | -0.64% | 6.15 | 6.33 | 662130 | 41275.71 | 1.94% |
| 2025-10-13 | 6.12 | 6.21 | -0.11 | -1.74% | 6.10 | 6.21 | 615782 | 37934.08 | 1.80% |
| 2025-10-10 | 6.33 | 6.32 | -0.05 | -0.78% | 6.29 | 6.40 | 591655 | 37462.29 | 1.73% |
| 2025-10-09 | 6.28 | 6.37 | 0.09 | 1.43% | 6.23 | 6.38 | 719598 | 45459.84 | 2.11% |
| 2025-09-30 | 6.34 | 6.28 | -0.01 | -0.16% | 6.26 | 6.37 | 567900 | 35752.73 | 1.66% |
| 2025-09-29 | 6.25 | 6.29 | 0.05 | 0.80% | 6.13 | 6.34 | 696032 | 43462.56 | 2.04% |
| 2025-09-26 | 6.35 | 6.24 | -0.20 | -3.11% | 6.23 | 6.42 | 843034 | 53328.89 | 2.47% |
| 2025-09-25 | 6.25 | 6.44 | 0.20 | 3.21% | 6.18 | 6.49 | 1355743 | 86054.84 | 3.97% |
| 2025-09-24 | 6.16 | 6.24 | 0.09 | 1.46% | 6.13 | 6.25 | 625800 | 38764.05 | 1.83% |
| 2025-09-23 | 6.23 | 6.15 | -0.07 | -1.13% | 6.08 | 6.34 | 629471 | 38790.31 | 1.84% |
| 2025-09-22 | 6.22 | 6.22 | 0.05 | 0.81% | 6.18 | 6.24 | 440385 | 27328.59 | 1.29% |
| 2025-09-19 | 6.28 | 6.17 | -0.12 | -1.91% | 6.15 | 6.29 | 589081 | 36460.63 | 1.72% |
| 2025-09-18 | 6.45 | 6.29 | -0.19 | -2.93% | 6.21 | 6.46 | 1162987 | 73833.12 | 3.41% |
| 2025-09-17 | 6.22 | 6.48 | 0.26 | 4.18% | 6.18 | 6.54 | 1602581 | 102544.84 | 4.69% |
| 2025-09-16 | 6.11 | 6.22 | 0.10 | 1.63% | 6.11 | 6.22 | 587476 | 36294.05 | 1.72% |
| 2025-09-15 | 6.14 | 6.12 | -0.03 | -0.49% | 6.10 | 6.16 | 374160 | 22917.21 | 1.10% |
| 2025-09-12 | 6.22 | 6.15 | -0.07 | -1.13% | 6.14 | 6.25 | 569969 | 35316.85 | 1.67% |
| 2025-09-11 | 6.16 | 6.22 | 0.06 | 0.97% | 6.08 | 6.22 | 655718 | 40426.71 | 1.92% |
| 2025-09-10 | 6.10 | 6.16 | 0.06 | 0.98% | 6.06 | 6.19 | 514237 | 31477.13 | 1.51% |
| 2025-09-09 | 6.16 | 6.10 | -0.08 | -1.29% | 6.08 | 6.17 | 486470 | 29723.06 | 1.42% |
| 2025-09-08 | 6.23 | 6.18 | -0.02 | -0.32% | 6.13 | 6.23 | 554893 | 34263.04 | 1.62% |
| 2025-09-05 | 6.10 | 6.20 | 0.10 | 1.64% | 6.06 | 6.20 | 574288 | 35215.07 | 1.68% |
| 2025-09-04 | 6.15 | 6.10 | -0.04 | -0.65% | 6.02 | 6.19 | 646668 | 39667.73 | 1.89% |
| 2025-09-03 | 6.25 | 6.14 | -0.10 | -1.60% | 6.12 | 6.27 | 638614 | 39544.30 | 1.87% |
| 2025-09-02 | 6.41 | 6.24 | -0.19 | -2.95% | 6.19 | 6.43 | 883404 | 55364.36 | 2.59% |
| 2025-09-01 | 6.47 | 6.43 | -0.01 | -0.16% | 6.39 | 6.56 | 755091 | 48723.00 | 2.21% |
| 2025-08-29 | 6.55 | 6.44 | -0.14 | -2.13% | 6.41 | 6.56 | 886876 | 57405.22 | 2.60% |
| 2025-08-28 | 6.49 | 6.58 | 0.13 | 2.02% | 6.35 | 6.58 | 1182220 | 76528.20 | 3.46% |
| 2025-08-27 | 6.70 | 6.45 | -0.24 | -3.59% | 6.44 | 6.72 | 1529674 | 101104.30 | 4.48% |
| 2025-08-26 | 6.75 | 6.69 | -0.09 | -1.33% | 6.65 | 6.77 | 1308323 | 87754.74 | 3.83% |
| 2025-08-25 | 6.70 | 6.78 | 0.15 | 2.26% | 6.66 | 7.00 | 2502018 | 169898.02 | 7.33% |
| 2025-08-22 | 6.60 | 6.63 | 0.13 | 2.00% | 6.47 | 6.64 | 1518276 | 99346.43 | 4.45% |
| 2025-08-21 | 6.47 | 6.50 | 0.07 | 1.09% | 6.44 | 6.63 | 1449085 | 94599.52 | 4.24% |
| 2025-08-20 | 6.38 | 6.43 | 0.02 | 0.31% | 6.29 | 6.43 | 1011233 | 64318.09 | 2.96% |
| 2025-08-19 | 6.37 | 6.41 | 0.02 | 0.31% | 6.35 | 6.47 | 1176474 | 75396.49 | 3.44% |
| 2025-08-18 | 6.35 | 6.39 | 0.05 | 0.79% | 6.27 | 6.43 | 1276392 | 81223.34 | 3.74% |
| 2025-08-15 | 6.26 | 6.34 | 0.06 | 0.96% | 6.21 | 6.39 | 1223108 | 77324.20 | 3.58% |
| 2025-08-14 | 6.39 | 6.28 | -0.11 | -1.72% | 6.21 | 6.44 | 1202091 | 75892.57 | 3.52% |
| 2025-08-13 | 6.24 | 6.39 | 0.17 | 2.73% | 6.18 | 6.47 | 1886582 | 119927.06 | 5.52% |
| 2025-08-12 | 6.12 | 6.22 | 0.11 | 1.80% | 6.09 | 6.26 | 1011265 | 62549.96 | 2.96% |
| 2025-08-11 | 6.07 | 6.11 | 0.03 | 0.49% | 6.06 | 6.12 | 409423 | 24974.31 | 1.20% |
| 2025-08-08 | 6.13 | 6.08 | -0.04 | -0.65% | 6.07 | 6.14 | 361399 | 22005.01 | 1.06% |
| 2025-08-07 | 6.16 | 6.12 | -0.04 | -0.65% | 6.10 | 6.18 | 399578 | 24479.72 | 1.17% |
| 2025-08-06 | 6.16 | 6.16 | -0.03 | -0.48% | 6.10 | 6.17 | 537065 | 32959.89 | 1.57% |
| 2025-08-05 | 6.07 | 6.19 | 0.13 | 2.15% | 6.05 | 6.23 | 754030 | 46297.02 | 2.21% |
| 2025-08-04 | 6.04 | 6.06 | -0.02 | -0.33% | 6.01 | 6.07 | 330466 | 19955.57 | 0.97% |
| 2025-08-01 | 6.04 | 6.08 | 0.04 | 0.66% | 6.02 | 6.10 | 419682 | 25437.39 | 1.23% |
| 2025-07-31 | 6.08 | 6.04 | -0.05 | -0.82% | 6.02 | 6.12 | 524120 | 31782.56 | 1.53% |
| 2025-07-30 | 6.18 | 6.09 | -0.11 | -1.77% | 6.05 | 6.19 | 638282 | 39067.37 | 1.87% |
| 2025-07-29 | 6.25 | 6.20 | -0.07 | -1.12% | 6.10 | 6.25 | 814127 | 50141.02 | 2.38% |
| 2025-07-28 | 6.25 | 6.27 | 0.04 | 0.64% | 6.16 | 6.35 | 823108 | 51595.46 | 2.41% |
| 2025-07-25 | 6.31 | 6.23 | -0.07 | -1.11% | 6.21 | 6.32 | 636757 | 39692.13 | 1.86% |
| 2025-07-24 | 6.20 | 6.30 | 0.09 | 1.45% | 6.17 | 6.36 | 983090 | 61834.36 | 2.88% |
| 2025-07-23 | 6.22 | 6.21 | -0.04 | -0.64% | 6.19 | 6.29 | 762620 | 47556.31 | 2.23% |
| 2025-07-22 | 6.35 | 6.25 | -0.10 | -1.57% | 6.18 | 6.36 | 943148 | 58803.86 | 2.76% |
| 2025-07-21 | 6.32 | 6.35 | 0.07 | 1.11% | 6.29 | 6.39 | 939486 | 59564.18 | 2.75% |
| 2025-07-18 | 6.29 | 6.28 | 0.00 | 0.00% | 6.25 | 6.36 | 870217 | 54756.52 | 2.55% |
| 2025-07-17 | 6.29 | 6.28 | -0.01 | -0.16% | 6.24 | 6.34 | 786410 | 49401.09 | 2.30% |
| 2025-07-16 | 6.26 | 6.29 | 0.02 | 0.32% | 6.21 | 6.32 | 755346 | 47286.36 | 2.21% |
| 2025-07-15 | 6.30 | 6.27 | -0.05 | -0.79% | 6.20 | 6.35 | 906546 | 56764.86 | 2.65% |
| 2025-07-14 | 6.56 | 6.32 | -0.15 | -2.32% | 6.26 | 6.59 | 1579478 | 100452.74 | 4.62% |
| 2025-07-11 | 6.40 | 6.47 | -0.03 | -0.46% | 6.25 | 6.59 | 2711514 | 174265.95 | 7.94% |
| 2025-07-10 | 6.20 | 6.50 | 0.30 | 4.84% | 6.15 | 6.59 | 3004103 | 193450.22 | 8.80% |
| 2025-07-09 | 6.05 | 6.20 | 0.15 | 2.48% | 6.02 | 6.32 | 2222948 | 137563.78 | 6.51% |
| 2025-07-08 | 5.93 | 6.05 | 0.13 | 2.20% | 5.88 | 6.06 | 965653 | 57780.93 | 2.83% |
| 2025-07-07 | 5.86 | 5.92 | 0.06 | 1.02% | 5.83 | 5.96 | 561405 | 33245.69 | 1.64% |
| 2025-07-04 | 5.88 | 5.86 | -0.03 | -0.51% | 5.84 | 5.95 | 561322 | 33067.72 | 1.64% |
| 2025-07-03 | 5.91 | 5.89 | -0.01 | -0.17% | 5.86 | 5.93 | 427356 | 25165.20 | 1.25% |
| 2025-07-02 | 5.96 | 5.90 | -0.09 | -1.50% | 5.88 | 5.99 | 547784 | 32387.49 | 1.60% |
| 2025-07-01 | 6.06 | 5.99 | -0.06 | -0.99% | 5.93 | 6.07 | 625096 | 37386.93 | 1.83% |
| 2025-06-30 | 6.06 | 6.05 | -0.03 | -0.49% | 6.01 | 6.09 | 734753 | 44413.91 | 2.15% |
浙江东方(600120)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。
