| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.01 | 4.06 | 0.03 | 0.74% | 4.00 | 4.08 | 450896 | 18212.85 | 0.53% |
| 2025-12-11 | 4.12 | 4.03 | -0.10 | -2.42% | 4.02 | 4.13 | 537016 | 21710.51 | 0.63% |
| 2025-12-10 | 4.14 | 4.13 | -0.03 | -0.72% | 4.00 | 4.17 | 887809 | 36336.76 | 1.04% |
| 2025-12-09 | 4.22 | 4.16 | -0.08 | -1.89% | 4.14 | 4.22 | 534570 | 22283.44 | 0.63% |
| 2025-12-08 | 4.29 | 4.24 | -0.05 | -1.17% | 4.22 | 4.36 | 772987 | 33061.75 | 0.91% |
| 2025-12-05 | 4.24 | 4.29 | -0.04 | -0.92% | 4.16 | 4.30 | 923440 | 38941.02 | 1.09% |
| 2025-12-04 | 4.34 | 4.33 | -0.04 | -0.92% | 4.27 | 4.39 | 714534 | 30944.46 | 0.84% |
| 2025-12-03 | 4.31 | 4.37 | 0.07 | 1.63% | 4.31 | 4.43 | 1205852 | 52724.93 | 1.42% |
| 2025-12-02 | 4.18 | 4.30 | 0.11 | 2.63% | 4.15 | 4.30 | 1037892 | 44127.93 | 1.22% |
| 2025-12-01 | 4.18 | 4.19 | 0.04 | 0.96% | 4.15 | 4.22 | 530277 | 22121.45 | 0.62% |
| 2025-11-28 | 3.97 | 4.15 | 0.19 | 4.80% | 3.94 | 4.23 | 1159644 | 47542.49 | 1.36% |
| 2025-11-27 | 3.96 | 3.96 | -0.01 | -0.25% | 3.94 | 4.02 | 443164 | 17663.99 | 0.52% |
| 2025-11-26 | 3.97 | 3.97 | -0.01 | -0.25% | 3.96 | 4.02 | 337615 | 13471.33 | 0.40% |
| 2025-11-25 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.02 | 402233 | 16068.83 | 0.47% |
| 2025-11-24 | 3.93 | 3.95 | 0.04 | 1.02% | 3.92 | 3.98 | 458815 | 18135.74 | 0.54% |
| 2025-11-21 | 4.00 | 3.91 | -0.12 | -2.98% | 3.91 | 4.04 | 737059 | 29172.94 | 0.87% |
| 2025-11-20 | 4.05 | 4.03 | -0.03 | -0.74% | 4.02 | 4.08 | 403735 | 16352.34 | 0.47% |
| 2025-11-19 | 4.13 | 4.06 | -0.08 | -1.93% | 4.00 | 4.15 | 658692 | 26690.41 | 0.77% |
| 2025-11-18 | 4.21 | 4.14 | -0.09 | -2.13% | 4.12 | 4.23 | 550712 | 22898.65 | 0.65% |
| 2025-11-17 | 4.19 | 4.23 | 0.04 | 0.95% | 4.16 | 4.24 | 556190 | 23338.94 | 0.65% |
| 2025-11-14 | 4.18 | 4.19 | -0.01 | -0.24% | 4.18 | 4.22 | 416408 | 17498.73 | 0.49% |
| 2025-11-13 | 4.21 | 4.20 | -0.02 | -0.47% | 4.18 | 4.23 | 717050 | 30108.57 | 0.84% |
| 2025-11-12 | 4.33 | 4.22 | -0.14 | -3.21% | 4.21 | 4.33 | 1020409 | 43226.94 | 1.20% |
| 2025-11-11 | 4.23 | 4.36 | 0.13 | 3.07% | 4.22 | 4.42 | 1370826 | 59316.13 | 1.61% |
| 2025-11-10 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 598366 | 25215.82 | 0.70% |
| 2025-11-07 | 4.24 | 4.24 | -0.02 | -0.47% | 4.21 | 4.26 | 452449 | 19162.75 | 0.53% |
| 2025-11-06 | 4.24 | 4.26 | 0.01 | 0.24% | 4.24 | 4.32 | 629378 | 26913.85 | 0.74% |
| 2025-11-05 | 4.22 | 4.25 | -0.02 | -0.47% | 4.20 | 4.27 | 540258 | 22881.31 | 0.64% |
| 2025-11-04 | 4.26 | 4.27 | 0.02 | 0.47% | 4.25 | 4.43 | 943991 | 40801.28 | 1.11% |
| 2025-11-03 | 4.32 | 4.25 | -0.07 | -1.62% | 4.21 | 4.33 | 731032 | 31038.39 | 0.86% |
| 2025-10-31 | 4.30 | 4.32 | 0.07 | 1.65% | 4.29 | 4.41 | 846020 | 36819.66 | 0.99% |
| 2025-10-30 | 4.27 | 4.25 | -0.06 | -1.39% | 4.24 | 4.30 | 581917 | 24819.00 | 0.68% |
| 2025-10-29 | 4.22 | 4.31 | 0.07 | 1.65% | 4.22 | 4.33 | 739953 | 31707.11 | 0.87% |
| 2025-10-28 | 4.30 | 4.24 | -0.09 | -2.08% | 4.22 | 4.32 | 956117 | 40731.36 | 1.12% |
| 2025-10-27 | 4.35 | 4.33 | 0.00 | 0.00% | 4.32 | 4.41 | 672545 | 29317.91 | 0.79% |
| 2025-10-24 | 4.36 | 4.33 | -0.02 | -0.46% | 4.32 | 4.41 | 545495 | 23776.46 | 0.64% |
| 2025-10-23 | 4.44 | 4.35 | -0.10 | -2.25% | 4.28 | 4.44 | 963997 | 41857.52 | 1.13% |
| 2025-10-22 | 4.47 | 4.45 | -0.02 | -0.45% | 4.43 | 4.55 | 632875 | 28329.24 | 0.74% |
| 2025-10-21 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.50 | 634313 | 28343.38 | 0.75% |
| 2025-10-20 | 4.47 | 4.48 | 0.02 | 0.45% | 4.42 | 4.51 | 645398 | 28852.21 | 0.76% |
| 2025-10-17 | 4.59 | 4.46 | -0.14 | -3.04% | 4.42 | 4.60 | 1183310 | 52960.34 | 1.39% |
| 2025-10-16 | 4.79 | 4.60 | -0.19 | -3.97% | 4.58 | 4.79 | 1481259 | 68935.59 | 1.74% |
| 2025-10-15 | 4.50 | 4.79 | 0.27 | 5.97% | 4.47 | 4.90 | 2497167 | 116171.88 | 2.94% |
| 2025-10-14 | 4.38 | 4.52 | 0.17 | 3.91% | 4.36 | 4.79 | 3121154 | 146750.97 | 3.67% |
| 2025-10-13 | 4.25 | 4.35 | -0.08 | -1.81% | 4.22 | 4.37 | 884864 | 38160.33 | 1.04% |
| 2025-10-10 | 4.40 | 4.43 | 0.02 | 0.45% | 4.37 | 4.51 | 881222 | 39273.03 | 1.04% |
| 2025-10-09 | 4.50 | 4.41 | -0.11 | -2.43% | 4.39 | 4.52 | 1152582 | 51035.86 | 1.35% |
| 2025-09-30 | 4.42 | 4.52 | 0.10 | 2.26% | 4.41 | 4.54 | 885314 | 39616.07 | 1.04% |
| 2025-09-29 | 4.32 | 4.42 | 0.08 | 1.84% | 4.30 | 4.47 | 863250 | 37894.46 | 1.01% |
| 2025-09-26 | 4.34 | 4.34 | 0.00 | 0.00% | 4.31 | 4.45 | 716496 | 31367.50 | 0.84% |
| 2025-09-25 | 4.45 | 4.34 | -0.13 | -2.91% | 4.33 | 4.46 | 893704 | 39140.90 | 1.05% |
| 2025-09-24 | 4.32 | 4.47 | 0.13 | 3.00% | 4.30 | 4.48 | 916390 | 40476.98 | 1.08% |
| 2025-09-23 | 4.52 | 4.34 | -0.21 | -4.62% | 4.25 | 4.54 | 1469191 | 63803.52 | 1.73% |
| 2025-09-22 | 4.52 | 4.55 | 0.01 | 0.22% | 4.46 | 4.56 | 783756 | 35338.92 | 0.92% |
| 2025-09-19 | 4.60 | 4.54 | -0.08 | -1.73% | 4.49 | 4.64 | 1000367 | 45432.06 | 1.18% |
| 2025-09-18 | 4.71 | 4.62 | -0.09 | -1.91% | 4.58 | 4.93 | 1987230 | 94470.80 | 2.34% |
| 2025-09-17 | 4.60 | 4.71 | 0.09 | 1.95% | 4.56 | 4.74 | 1131511 | 52907.20 | 1.33% |
| 2025-09-16 | 4.58 | 4.62 | 0.02 | 0.43% | 4.51 | 4.66 | 905930 | 41557.89 | 1.06% |
| 2025-09-15 | 4.65 | 4.60 | -0.04 | -0.86% | 4.53 | 4.65 | 877966 | 40212.52 | 1.03% |
| 2025-09-12 | 4.69 | 4.64 | -0.04 | -0.85% | 4.62 | 4.70 | 883253 | 41097.09 | 1.04% |
| 2025-09-11 | 4.53 | 4.68 | 0.15 | 3.31% | 4.50 | 4.72 | 1300872 | 60142.39 | 1.53% |
| 2025-09-10 | 4.45 | 4.53 | 0.07 | 1.57% | 4.45 | 4.57 | 926410 | 41838.11 | 1.09% |
| 2025-09-09 | 4.57 | 4.46 | -0.12 | -2.62% | 4.44 | 4.59 | 1196548 | 53990.62 | 1.41% |
| 2025-09-08 | 4.67 | 4.58 | -0.09 | -1.93% | 4.56 | 4.71 | 1105263 | 51010.85 | 1.30% |
| 2025-09-05 | 4.65 | 4.67 | 0.03 | 0.65% | 4.54 | 4.69 | 1262127 | 58205.53 | 1.48% |
| 2025-09-04 | 4.96 | 4.64 | -0.32 | -6.45% | 4.56 | 4.96 | 1964840 | 93373.79 | 2.31% |
| 2025-09-03 | 4.92 | 4.96 | 0.02 | 0.40% | 4.91 | 5.11 | 1674796 | 83855.52 | 1.97% |
| 2025-09-02 | 5.03 | 4.94 | -0.11 | -2.18% | 4.85 | 5.10 | 1665320 | 82551.15 | 1.96% |
| 2025-09-01 | 4.85 | 5.05 | 0.19 | 3.91% | 4.80 | 5.10 | 2386034 | 118847.54 | 2.80% |
| 2025-08-29 | 4.84 | 4.86 | 0.04 | 0.83% | 4.75 | 4.92 | 1646554 | 79602.75 | 1.94% |
| 2025-08-28 | 4.68 | 4.82 | 0.13 | 2.77% | 4.62 | 4.84 | 1679070 | 79194.01 | 1.97% |
| 2025-08-27 | 4.97 | 4.69 | -0.31 | -6.20% | 4.68 | 5.00 | 2588572 | 125243.29 | 3.04% |
| 2025-08-26 | 5.10 | 5.00 | -0.15 | -2.91% | 5.00 | 5.18 | 2470925 | 124998.53 | 2.90% |
| 2025-08-25 | 4.86 | 5.15 | 0.31 | 6.40% | 4.80 | 5.28 | 3829584 | 190770.81 | 4.50% |
| 2025-08-22 | 4.77 | 4.84 | 0.08 | 1.68% | 4.70 | 4.94 | 2495621 | 120330.85 | 2.93% |
| 2025-08-21 | 4.88 | 4.76 | -0.23 | -4.61% | 4.67 | 4.99 | 3842262 | 184522.14 | 4.52% |
| 2025-08-20 | 5.60 | 4.99 | -0.55 | -9.93% | 4.99 | 5.65 | 5309886 | 269627.28 | 6.24% |
| 2025-08-19 | 5.22 | 5.54 | 0.20 | 3.75% | 5.12 | 5.87 | 6591602 | 364535.78 | 7.75% |
| 2025-08-18 | 6.03 | 5.34 | -0.14 | -2.55% | 4.96 | 6.03 | 9096010 | 500253.75 | 10.69% |
| 2025-08-15 | 5.48 | 5.48 | 0.50 | 10.04% | 5.48 | 5.48 | 500879 | 27448.14 | 0.59% |
衢州发展(600208)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。
