| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 6.33 | 6.40 | 0.13 | 2.07% | 6.31 | 6.41 | 491201 | 31314.75 | 1.44% |
| 2026-02-02 | 6.44 | 6.27 | -0.20 | -3.09% | 6.26 | 6.52 | 606443 | 38824.94 | 1.78% |
| 2026-01-30 | 6.59 | 6.47 | -0.16 | -2.41% | 6.41 | 6.68 | 673719 | 43787.85 | 1.97% |
| 2026-01-29 | 6.61 | 6.63 | -0.04 | -0.60% | 6.51 | 6.71 | 691613 | 45860.13 | 2.02% |
| 2026-01-28 | 6.67 | 6.67 | 0.00 | 0.00% | 6.64 | 6.79 | 685625 | 45952.39 | 2.01% |
| 2026-01-27 | 6.73 | 6.67 | -0.09 | -1.33% | 6.52 | 6.76 | 833558 | 55061.64 | 2.44% |
| 2026-01-26 | 6.93 | 6.76 | -0.15 | -2.17% | 6.70 | 6.99 | 966441 | 66069.79 | 2.83% |
| 2026-01-23 | 6.78 | 6.91 | 0.18 | 2.67% | 6.74 | 6.97 | 1086961 | 74678.45 | 3.18% |
| 2026-01-22 | 6.66 | 6.73 | 0.09 | 1.36% | 6.66 | 6.79 | 830585 | 55964.96 | 2.43% |
| 2026-01-21 | 6.63 | 6.64 | -0.02 | -0.30% | 6.57 | 6.72 | 729463 | 48523.50 | 2.14% |
| 2026-01-20 | 6.75 | 6.66 | -0.06 | -0.89% | 6.61 | 6.76 | 757291 | 50391.61 | 2.22% |
| 2026-01-19 | 6.62 | 6.72 | 0.06 | 0.90% | 6.61 | 6.80 | 824332 | 55433.78 | 2.41% |
| 2026-01-16 | 6.90 | 6.66 | -0.21 | -3.06% | 6.62 | 6.95 | 1168959 | 78540.79 | 3.42% |
| 2026-01-15 | 7.03 | 6.87 | -0.28 | -3.92% | 6.79 | 7.07 | 1565623 | 107858.74 | 4.58% |
| 2026-01-14 | 7.18 | 7.15 | -0.06 | -0.83% | 7.04 | 7.47 | 2288776 | 165917.48 | 6.70% |
| 2026-01-13 | 7.60 | 7.21 | -0.20 | -2.70% | 7.15 | 7.70 | 2454612 | 179972.83 | 7.19% |
| 2026-01-12 | 7.15 | 7.41 | 0.49 | 7.08% | 7.07 | 7.46 | 2974258 | 215167.92 | 8.71% |
| 2026-01-09 | 6.75 | 6.92 | 0.11 | 1.62% | 6.75 | 7.06 | 1919204 | 133155.67 | 5.62% |
| 2026-01-08 | 6.63 | 6.84 | 0.29 | 4.43% | 6.52 | 6.95 | 2004767 | 135597.52 | 5.87% |
| 2026-01-07 | 6.70 | 6.55 | -0.07 | -1.06% | 6.54 | 6.79 | 1269398 | 84355.90 | 3.72% |
| 2026-01-06 | 6.41 | 6.62 | 0.03 | 0.46% | 6.38 | 6.62 | 1578979 | 103613.45 | 4.62% |
| 2026-01-05 | 6.20 | 6.59 | 0.42 | 6.81% | 6.17 | 6.79 | 2174509 | 142386.22 | 6.37% |
| 2025-12-31 | 6.22 | 6.17 | -0.06 | -0.96% | 6.14 | 6.23 | 415477 | 25662.68 | 1.22% |
| 2025-12-30 | 6.24 | 6.23 | -0.01 | -0.16% | 6.18 | 6.29 | 494376 | 30862.79 | 1.45% |
| 2025-12-29 | 6.17 | 6.24 | 0.08 | 1.30% | 6.16 | 6.33 | 696772 | 43537.59 | 2.04% |
| 2025-12-26 | 6.13 | 6.16 | 0.02 | 0.33% | 6.11 | 6.23 | 529431 | 32688.97 | 1.55% |
| 2025-12-25 | 6.11 | 6.14 | 0.03 | 0.49% | 6.10 | 6.15 | 376153 | 23078.82 | 1.10% |
| 2025-12-24 | 6.05 | 6.11 | 0.06 | 0.99% | 6.03 | 6.14 | 346255 | 21121.38 | 1.01% |
| 2025-12-23 | 6.11 | 6.05 | -0.06 | -0.98% | 6.02 | 6.14 | 363618 | 22092.40 | 1.06% |
| 2025-12-22 | 6.06 | 6.11 | 0.05 | 0.83% | 6.06 | 6.14 | 347004 | 21208.46 | 1.02% |
| 2025-12-19 | 5.99 | 6.06 | 0.08 | 1.34% | 5.96 | 6.09 | 389070 | 23509.43 | 1.14% |
| 2025-12-18 | 5.98 | 5.98 | -0.03 | -0.50% | 5.96 | 6.01 | 315306 | 18877.75 | 0.92% |
| 2025-12-17 | 5.95 | 6.01 | 0.07 | 1.18% | 5.88 | 6.04 | 495238 | 29452.86 | 1.45% |
| 2025-12-16 | 6.01 | 5.94 | -0.10 | -1.66% | 5.92 | 6.03 | 504101 | 30039.98 | 1.48% |
| 2025-12-15 | 6.06 | 6.04 | -0.06 | -0.98% | 6.00 | 6.10 | 376758 | 22788.51 | 1.10% |
| 2025-12-12 | 6.08 | 6.10 | 0.02 | 0.33% | 6.06 | 6.12 | 400917 | 24398.18 | 1.17% |
| 2025-12-11 | 6.20 | 6.08 | -0.11 | -1.78% | 6.08 | 6.21 | 432519 | 26464.78 | 1.27% |
| 2025-12-10 | 6.15 | 6.19 | 0.01 | 0.16% | 6.07 | 6.20 | 453812 | 27870.68 | 1.33% |
| 2025-12-09 | 6.33 | 6.18 | -0.18 | -2.83% | 6.16 | 6.34 | 767500 | 47707.39 | 2.25% |
| 2025-12-08 | 6.37 | 6.36 | 0.03 | 0.47% | 6.35 | 6.47 | 717126 | 45964.80 | 2.10% |
| 2025-12-05 | 6.23 | 6.33 | 0.09 | 1.44% | 6.22 | 6.36 | 665863 | 41920.13 | 1.95% |
| 2025-12-04 | 6.24 | 6.24 | -0.01 | -0.16% | 6.18 | 6.28 | 436785 | 27236.99 | 1.28% |
| 2025-12-03 | 6.25 | 6.25 | -0.02 | -0.32% | 6.21 | 6.30 | 410252 | 25627.29 | 1.20% |
| 2025-12-02 | 6.31 | 6.27 | -0.01 | -0.16% | 6.18 | 6.32 | 594035 | 37051.00 | 1.74% |
| 2025-12-01 | 6.25 | 6.28 | 0.03 | 0.48% | 6.22 | 6.29 | 466392 | 29160.98 | 1.37% |
| 2025-11-28 | 6.20 | 6.25 | 0.03 | 0.48% | 6.18 | 6.25 | 407915 | 25397.79 | 1.19% |
| 2025-11-27 | 6.24 | 6.22 | -0.03 | -0.48% | 6.20 | 6.29 | 420206 | 26249.74 | 1.23% |
| 2025-11-26 | 6.34 | 6.25 | -0.08 | -1.26% | 6.23 | 6.38 | 531178 | 33454.64 | 1.56% |
| 2025-11-25 | 6.26 | 6.33 | 0.09 | 1.44% | 6.26 | 6.40 | 621847 | 39440.29 | 1.82% |
| 2025-11-24 | 6.21 | 6.24 | 0.08 | 1.30% | 6.15 | 6.29 | 607157 | 37756.94 | 1.78% |
| 2025-11-21 | 6.41 | 6.16 | -0.34 | -5.23% | 6.15 | 6.48 | 1194956 | 74781.19 | 3.50% |
| 2025-11-20 | 6.59 | 6.50 | -0.07 | -1.07% | 6.48 | 6.64 | 701271 | 45934.48 | 2.05% |
| 2025-11-19 | 6.89 | 6.57 | -0.32 | -4.64% | 6.55 | 6.89 | 1220650 | 81291.45 | 3.57% |
| 2025-11-18 | 6.93 | 6.89 | -0.06 | -0.86% | 6.81 | 7.00 | 866623 | 59663.17 | 2.54% |
| 2025-11-17 | 6.79 | 6.95 | 0.16 | 2.36% | 6.77 | 7.05 | 1106115 | 76635.34 | 3.24% |
| 2025-11-14 | 6.90 | 6.79 | -0.15 | -2.16% | 6.79 | 6.98 | 821744 | 56431.13 | 2.41% |
| 2025-11-13 | 6.85 | 6.94 | 0.10 | 1.46% | 6.82 | 7.01 | 1069070 | 74145.46 | 3.13% |
| 2025-11-12 | 7.03 | 6.84 | -0.17 | -2.43% | 6.76 | 7.04 | 1104236 | 75710.60 | 3.23% |
| 2025-11-11 | 6.78 | 7.01 | 0.25 | 3.70% | 6.75 | 7.14 | 2202379 | 153680.08 | 6.45% |
| 2025-11-10 | 6.73 | 6.76 | 0.00 | 0.00% | 6.71 | 6.82 | 898559 | 60657.22 | 2.63% |
| 2025-11-07 | 6.96 | 6.76 | -0.25 | -3.57% | 6.74 | 6.96 | 1437460 | 97684.26 | 4.21% |
| 2025-11-06 | 7.10 | 7.01 | -0.10 | -1.41% | 6.92 | 7.10 | 1555638 | 108882.04 | 4.55% |
| 2025-11-05 | 7.07 | 7.11 | -0.12 | -1.66% | 7.03 | 7.22 | 1623798 | 115534.70 | 4.75% |
| 2025-11-04 | 7.25 | 7.23 | -0.13 | -1.77% | 7.15 | 7.38 | 1959805 | 141702.69 | 5.74% |
| 2025-11-03 | 7.06 | 7.36 | 0.20 | 2.79% | 6.98 | 7.50 | 3129754 | 227724.08 | 9.16% |
| 2025-10-31 | 7.12 | 7.16 | 0.04 | 0.56% | 7.02 | 7.36 | 3856664 | 276467.19 | 11.29% |
| 2025-10-30 | 6.70 | 7.12 | 0.42 | 6.27% | 6.64 | 7.37 | 5211572 | 371839.94 | 15.26% |
| 2025-10-29 | 6.55 | 6.70 | 0.20 | 3.08% | 6.51 | 6.78 | 2204169 | 147480.36 | 6.45% |
| 2025-10-28 | 6.45 | 6.50 | 0.01 | 0.15% | 6.39 | 6.59 | 1340769 | 87155.17 | 3.93% |
| 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% |
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。
