| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.29 | 6.27 | -0.09 | -1.42% | 6.22 | 6.38 | 482258 | 30365.08 | 1.41% |
| 2025-04-02 | 6.31 | 6.36 | 0.03 | 0.47% | 6.30 | 6.38 | 410321 | 26068.30 | 1.20% |
| 2025-04-01 | 6.38 | 6.33 | -0.07 | -1.09% | 6.29 | 6.45 | 560643 | 35640.89 | 1.64% |
| 2025-03-31 | 6.39 | 6.40 | 0.03 | 0.47% | 6.22 | 6.42 | 790789 | 50074.61 | 2.32% |
| 2025-03-28 | 6.39 | 6.37 | -0.03 | -0.47% | 6.35 | 6.47 | 507317 | 32429.40 | 1.49% |
| 2025-03-27 | 6.41 | 6.40 | -0.03 | -0.47% | 6.30 | 6.47 | 622497 | 39806.19 | 1.82% |
| 2025-03-26 | 6.39 | 6.43 | 0.02 | 0.31% | 6.38 | 6.54 | 628627 | 40605.44 | 1.84% |
| 2025-03-25 | 6.60 | 6.41 | -0.19 | -2.88% | 6.38 | 6.62 | 989658 | 64128.48 | 2.90% |
| 2025-03-24 | 7.06 | 6.60 | -0.54 | -7.56% | 6.43 | 7.12 | 2398690 | 159649.38 | 7.02% |
| 2025-03-21 | 7.00 | 7.14 | 0.11 | 1.56% | 6.89 | 7.34 | 2619515 | 188598.58 | 7.67% |
| 2025-03-20 | 6.94 | 7.03 | 0.09 | 1.30% | 6.89 | 7.24 | 1811643 | 128834.39 | 5.30% |
| 2025-03-19 | 7.02 | 6.94 | -0.10 | -1.42% | 6.92 | 7.04 | 730690 | 50827.56 | 2.14% |
| 2025-03-18 | 7.05 | 7.04 | -0.01 | -0.14% | 7.00 | 7.13 | 782077 | 55071.59 | 2.29% |
| 2025-03-17 | 7.10 | 7.05 | 0.01 | 0.14% | 7.02 | 7.16 | 913677 | 64591.50 | 2.68% |
| 2025-03-14 | 6.92 | 7.04 | 0.10 | 1.44% | 6.87 | 7.10 | 1170939 | 82034.41 | 3.43% |
| 2025-03-13 | 7.08 | 6.94 | -0.22 | -3.07% | 6.88 | 7.22 | 1298007 | 90788.21 | 3.80% |
| 2025-03-12 | 7.07 | 7.16 | 0.13 | 1.85% | 7.02 | 7.35 | 1799912 | 129366.84 | 5.27% |
| 2025-03-11 | 6.94 | 7.03 | -0.02 | -0.28% | 6.91 | 7.12 | 906506 | 63596.17 | 2.65% |
| 2025-03-10 | 7.09 | 7.05 | -0.06 | -0.84% | 7.00 | 7.16 | 894508 | 63028.99 | 2.62% |
| 2025-03-07 | 7.29 | 7.11 | -0.29 | -3.92% | 7.06 | 7.30 | 1786086 | 128271.13 | 5.23% |
| 2025-03-06 | 7.05 | 7.40 | 0.37 | 5.26% | 7.05 | 7.52 | 2800439 | 205638.73 | 8.20% |
| 2025-03-05 | 7.00 | 7.03 | 0.06 | 0.86% | 6.85 | 7.10 | 1500026 | 104680.73 | 4.39% |
| 2025-03-04 | 6.80 | 6.97 | 0.09 | 1.31% | 6.76 | 6.99 | 1245648 | 86195.38 | 3.65% |
| 2025-03-03 | 7.19 | 6.88 | -0.40 | -5.49% | 6.82 | 7.21 | 2233059 | 156063.31 | 6.54% |
| 2025-02-28 | 7.34 | 7.28 | -0.09 | -1.22% | 7.24 | 7.60 | 2376366 | 176289.00 | 6.96% |
| 2025-02-27 | 7.48 | 7.37 | -0.17 | -2.25% | 7.23 | 7.56 | 1938299 | 142738.52 | 5.68% |
| 2025-02-26 | 7.40 | 7.54 | 0.14 | 1.89% | 7.30 | 7.68 | 2440862 | 182245.73 | 7.15% |
| 2025-02-25 | 7.15 | 7.40 | 0.08 | 1.09% | 7.10 | 7.62 | 2322377 | 172495.06 | 6.80% |
| 2025-02-24 | 7.67 | 7.32 | -0.41 | -5.30% | 7.30 | 7.68 | 2536123 | 187618.34 | 7.43% |
| 2025-02-21 | 7.76 | 7.73 | -0.13 | -1.65% | 7.50 | 7.93 | 3360222 | 259098.95 | 9.84% |
| 2025-02-20 | 7.71 | 7.86 | 0.00 | 0.00% | 7.60 | 8.19 | 4298602 | 341010.72 | 12.59% |
| 2025-02-19 | 7.21 | 7.86 | 0.52 | 7.08% | 7.16 | 8.07 | 5037989 | 381549.09 | 14.75% |
| 2025-02-18 | 7.50 | 7.34 | -0.31 | -4.05% | 7.03 | 7.58 | 4139310 | 301492.28 | 12.12% |
| 2025-02-17 | 7.50 | 7.65 | -0.17 | -2.17% | 7.46 | 7.91 | 4483376 | 343768.75 | 13.13% |
| 2025-02-14 | 8.10 | 7.82 | -0.87 | -10.01% | 7.82 | 8.30 | 6183268 | 490637.66 | 18.10% |
| 2025-02-13 | 9.93 | 8.69 | -0.34 | -3.77% | 8.13 | 9.93 | 8595499 | 786338.88 | 25.17% |
| 2025-02-12 | 8.48 | 9.03 | 0.82 | 9.99% | 8.34 | 9.03 | 3025748 | 265995.00 | 8.86% |
| 2025-02-11 | 7.50 | 8.21 | 0.75 | 10.05% | 7.46 | 8.21 | 4591030 | 365423.53 | 13.44% |
| 2025-02-10 | 6.78 | 7.46 | 0.68 | 10.03% | 6.65 | 7.46 | 7616285 | 550108.06 | 22.30% |
| 2025-02-07 | 6.78 | 6.78 | 0.62 | 10.06% | 6.60 | 6.78 | 7203977 | 487638.72 | 21.09% |
| 2025-02-06 | 6.16 | 6.16 | 0.56 | 10.00% | 6.16 | 6.16 | 1494176 | 92041.22 | 4.37% |
| 2025-02-05 | 5.60 | 5.60 | 0.51 | 10.02% | 5.60 | 5.60 | 79484 | 4451.10 | 0.23% |
| 2025-01-27 | 5.09 | 5.09 | 0.46 | 9.94% | 5.09 | 5.09 | 250824 | 12766.96 | 0.73% |
| 2025-01-24 | 4.49 | 4.63 | 0.11 | 2.43% | 4.48 | 4.69 | 751040 | 34575.96 | 2.20% |
| 2025-01-23 | 4.53 | 4.52 | 0.13 | 2.96% | 4.52 | 4.79 | 914943 | 42379.50 | 2.68% |
| 2025-01-22 | 4.44 | 4.39 | -0.04 | -0.90% | 4.36 | 4.45 | 249508 | 10947.75 | 0.73% |
| 2025-01-21 | 4.51 | 4.43 | -0.04 | -0.89% | 4.40 | 4.51 | 258937 | 11497.60 | 0.76% |
| 2025-01-20 | 4.50 | 4.47 | 0.00 | 0.00% | 4.45 | 4.55 | 325973 | 14650.43 | 0.95% |
| 2025-01-17 | 4.45 | 4.47 | -0.01 | -0.22% | 4.42 | 4.51 | 295550 | 13216.42 | 0.87% |
| 2025-01-16 | 4.47 | 4.48 | 0.07 | 1.59% | 4.43 | 4.60 | 481149 | 21691.46 | 1.41% |
| 2025-01-15 | 4.40 | 4.41 | 0.01 | 0.23% | 4.33 | 4.44 | 395408 | 17356.88 | 1.16% |
| 2025-01-14 | 4.25 | 4.40 | 0.17 | 4.02% | 4.25 | 4.42 | 437678 | 19038.01 | 1.28% |
| 2025-01-13 | 4.20 | 4.23 | 0.01 | 0.24% | 4.14 | 4.25 | 260475 | 10950.81 | 0.76% |
| 2025-01-10 | 4.33 | 4.22 | -0.09 | -2.09% | 4.21 | 4.35 | 292506 | 12573.04 | 0.86% |
| 2025-01-09 | 4.30 | 4.31 | -0.03 | -0.69% | 4.29 | 4.36 | 329778 | 14261.71 | 0.97% |
| 2025-01-08 | 4.41 | 4.34 | -0.04 | -0.91% | 4.24 | 4.44 | 479300 | 20758.21 | 1.40% |
| 2025-01-07 | 4.35 | 4.38 | 0.03 | 0.69% | 4.29 | 4.39 | 316756 | 13766.54 | 0.93% |
| 2025-01-06 | 4.36 | 4.35 | -0.04 | -0.91% | 4.31 | 4.40 | 326273 | 14201.80 | 0.96% |
| 2025-01-03 | 4.54 | 4.39 | -0.13 | -2.88% | 4.36 | 4.55 | 456600 | 20303.88 | 1.34% |
| 2025-01-02 | 4.66 | 4.52 | -0.14 | -3.00% | 4.47 | 4.68 | 504416 | 23095.43 | 1.48% |
| 2024-12-31 | 4.88 | 4.66 | -0.23 | -4.70% | 4.65 | 4.93 | 575379 | 27403.74 | 1.68% |
| 2024-12-30 | 4.93 | 4.89 | -0.05 | -1.01% | 4.82 | 4.93 | 410908 | 19966.81 | 1.20% |
| 2024-12-27 | 4.87 | 4.94 | 0.10 | 2.07% | 4.85 | 4.99 | 497358 | 24538.70 | 1.46% |
| 2024-12-26 | 4.84 | 4.84 | -0.01 | -0.21% | 4.83 | 4.92 | 424566 | 20652.48 | 1.24% |
| 2024-12-25 | 5.01 | 4.85 | -0.17 | -3.39% | 4.80 | 5.02 | 578309 | 28187.89 | 1.69% |
| 2024-12-24 | 4.98 | 5.02 | 0.03 | 0.60% | 4.92 | 5.05 | 524299 | 26181.10 | 1.54% |
| 2024-12-23 | 5.22 | 4.99 | -0.25 | -4.77% | 4.98 | 5.23 | 794328 | 40323.29 | 2.33% |
| 2024-12-20 | 5.32 | 5.24 | -0.15 | -2.78% | 5.21 | 5.37 | 988803 | 52088.68 | 2.90% |
| 2024-12-19 | 5.30 | 5.39 | 0.02 | 0.37% | 5.25 | 5.54 | 1389697 | 75213.91 | 4.07% |
| 2024-12-18 | 5.23 | 5.37 | 0.30 | 5.92% | 5.18 | 5.47 | 1503872 | 79819.57 | 4.40% |
| 2024-12-17 | 5.20 | 5.07 | -0.15 | -2.87% | 5.04 | 5.22 | 739078 | 37810.32 | 2.16% |
| 2024-12-16 | 5.36 | 5.22 | -0.16 | -2.97% | 5.17 | 5.41 | 1086299 | 57235.02 | 3.18% |
| 2024-12-13 | 5.51 | 5.38 | -0.18 | -3.24% | 5.36 | 5.76 | 1937111 | 106921.66 | 5.67% |
| 2024-12-12 | 5.45 | 5.56 | 0.12 | 2.21% | 5.39 | 5.72 | 2449696 | 136419.78 | 7.17% |
| 2024-12-11 | 5.28 | 5.44 | 0.33 | 6.46% | 5.27 | 5.62 | 2735216 | 151433.62 | 8.01% |
| 2024-12-10 | 5.22 | 5.11 | 0.08 | 1.59% | 5.11 | 5.26 | 1006762 | 51997.95 | 2.95% |
| 2024-12-09 | 5.18 | 5.03 | -0.14 | -2.71% | 5.01 | 5.22 | 815960 | 41436.50 | 2.39% |
| 2024-12-06 | 5.20 | 5.17 | -0.04 | -0.77% | 5.08 | 5.24 | 938014 | 48390.57 | 2.75% |
| 2024-12-05 | 5.17 | 5.21 | 0.02 | 0.39% | 5.12 | 5.26 | 1080286 | 56102.43 | 3.16% |
| 2024-12-04 | 5.48 | 5.19 | -0.22 | -4.07% | 5.15 | 5.49 | 1411744 | 74363.09 | 4.13% |
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。
