| 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 | 3.18 | 3.24 | 0.06 | 1.89% | 3.18 | 3.29 | 525054 | 17036.58 | 0.62% |
| 2026-03-24 | 3.12 | 3.18 | 0.09 | 2.91% | 3.08 | 3.19 | 665898 | 20858.88 | 0.78% |
| 2026-03-23 | 3.23 | 3.09 | -0.19 | -5.79% | 3.07 | 3.25 | 964558 | 30374.39 | 1.13% |
| 2026-03-20 | 3.34 | 3.28 | -0.05 | -1.50% | 3.28 | 3.37 | 554623 | 18381.59 | 0.65% |
| 2026-03-19 | 3.38 | 3.33 | -0.09 | -2.63% | 3.32 | 3.39 | 621187 | 20793.40 | 0.73% |
| 2026-03-18 | 3.46 | 3.42 | -0.03 | -0.87% | 3.38 | 3.46 | 509486 | 17367.03 | 0.60% |
| 2026-03-17 | 3.48 | 3.45 | -0.02 | -0.58% | 3.44 | 3.52 | 604933 | 21064.56 | 0.71% |
| 2026-03-16 | 3.51 | 3.47 | -0.03 | -0.86% | 3.45 | 3.53 | 480085 | 16705.02 | 0.56% |
| 2026-03-13 | 3.56 | 3.50 | -0.06 | -1.69% | 3.49 | 3.60 | 676724 | 23965.63 | 0.80% |
| 2026-03-12 | 3.59 | 3.56 | -0.02 | -0.56% | 3.54 | 3.64 | 631529 | 22626.76 | 0.74% |
| 2026-03-11 | 3.56 | 3.58 | 0.04 | 1.13% | 3.56 | 3.69 | 1117388 | 40448.39 | 1.31% |
| 2026-03-10 | 3.45 | 3.54 | 0.10 | 2.91% | 3.45 | 3.55 | 784115 | 27427.69 | 0.92% |
| 2026-03-09 | 3.43 | 3.44 | 0.03 | 0.88% | 3.37 | 3.46 | 874073 | 29806.94 | 1.03% |
| 2026-03-06 | 3.44 | 3.41 | -0.04 | -1.16% | 3.41 | 3.46 | 899154 | 30850.85 | 1.06% |
| 2026-03-05 | 3.51 | 3.45 | 0.00 | 0.00% | 3.43 | 3.52 | 488034 | 16960.38 | 0.57% |
| 2026-03-04 | 3.45 | 3.45 | -0.04 | -1.15% | 3.42 | 3.50 | 550432 | 19016.09 | 0.65% |
| 2026-03-03 | 3.62 | 3.49 | -0.14 | -3.86% | 3.47 | 3.65 | 949231 | 33748.03 | 1.12% |
| 2026-03-02 | 3.68 | 3.63 | -0.10 | -2.68% | 3.61 | 3.71 | 768232 | 27999.95 | 0.90% |
| 2026-02-27 | 3.66 | 3.73 | 0.05 | 1.36% | 3.64 | 3.74 | 608391 | 22482.92 | 0.72% |
| 2026-02-26 | 3.78 | 3.68 | -0.10 | -2.65% | 3.66 | 3.79 | 1002591 | 37032.78 | 1.18% |
| 2026-02-25 | 3.75 | 3.78 | 0.02 | 0.53% | 3.75 | 3.84 | 994225 | 37755.38 | 1.17% |
| 2026-02-24 | 3.70 | 3.76 | 0.12 | 3.30% | 3.66 | 3.86 | 1423230 | 53781.93 | 1.67% |
| 2026-02-13 | 3.68 | 3.64 | 0.03 | 0.83% | 3.64 | 3.83 | 1329571 | 49448.78 | 1.56% |
| 2026-02-12 | 3.67 | 3.61 | -0.09 | -2.43% | 3.61 | 3.70 | 811798 | 29546.16 | 0.95% |
| 2026-02-11 | 3.67 | 3.70 | 0.02 | 0.54% | 3.66 | 3.75 | 557255 | 20696.67 | 0.65% |
| 2026-02-10 | 3.73 | 3.68 | -0.05 | -1.34% | 3.67 | 3.74 | 434529 | 16033.90 | 0.51% |
| 2026-02-09 | 3.68 | 3.73 | 0.08 | 2.19% | 3.68 | 3.78 | 733760 | 27350.99 | 0.86% |
| 2026-02-06 | 3.65 | 3.65 | -0.02 | -0.54% | 3.61 | 3.69 | 544637 | 19908.12 | 0.64% |
| 2026-02-05 | 3.70 | 3.67 | -0.04 | -1.08% | 3.64 | 3.72 | 574530 | 21095.05 | 0.68% |
| 2026-02-04 | 3.63 | 3.71 | 0.08 | 2.20% | 3.59 | 3.72 | 858914 | 31456.38 | 1.01% |
| 2026-02-03 | 3.63 | 3.63 | 0.03 | 0.83% | 3.57 | 3.68 | 747698 | 27105.53 | 0.88% |
| 2026-02-02 | 3.68 | 3.60 | -0.10 | -2.70% | 3.59 | 3.72 | 967081 | 35324.73 | 1.14% |
| 2026-01-30 | 3.87 | 3.70 | -0.20 | -5.13% | 3.66 | 3.90 | 1548280 | 58116.15 | 1.82% |
| 2026-01-29 | 3.87 | 3.90 | 0.00 | 0.00% | 3.81 | 3.96 | 1261499 | 49152.32 | 1.48% |
| 2026-01-28 | 3.91 | 3.90 | -0.01 | -0.26% | 3.86 | 3.98 | 964681 | 37792.67 | 1.13% |
| 2026-01-27 | 3.98 | 3.91 | -0.07 | -1.76% | 3.85 | 3.99 | 934661 | 36478.66 | 1.10% |
| 2026-01-26 | 4.06 | 3.98 | -0.08 | -1.97% | 3.96 | 4.09 | 1053320 | 42281.67 | 1.24% |
| 2026-01-23 | 3.99 | 4.06 | 0.06 | 1.50% | 3.98 | 4.07 | 1058742 | 42755.39 | 1.24% |
| 2026-01-22 | 4.02 | 4.00 | -0.01 | -0.25% | 3.97 | 4.03 | 558436 | 22292.40 | 0.66% |
| 2026-01-21 | 3.96 | 4.01 | 0.03 | 0.75% | 3.95 | 4.05 | 749273 | 30062.08 | 0.88% |
| 2026-01-20 | 3.94 | 3.98 | 0.04 | 1.02% | 3.93 | 4.03 | 813029 | 32367.28 | 0.96% |
| 2026-01-19 | 3.92 | 3.94 | 0.01 | 0.25% | 3.89 | 3.99 | 544992 | 21500.13 | 0.64% |
| 2026-01-16 | 4.10 | 3.93 | -0.15 | -3.68% | 3.92 | 4.11 | 1145667 | 45587.64 | 1.35% |
| 2026-01-15 | 4.07 | 4.08 | -0.01 | -0.24% | 4.07 | 4.15 | 718487 | 29464.55 | 0.84% |
| 2026-01-14 | 4.04 | 4.09 | 0.05 | 1.24% | 4.04 | 4.18 | 1420184 | 58419.12 | 1.67% |
| 2026-01-13 | 4.06 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 940186 | 38174.05 | 1.11% |
| 2026-01-12 | 4.11 | 4.08 | -0.03 | -0.73% | 4.04 | 4.11 | 903063 | 36717.21 | 1.06% |
| 2026-01-09 | 4.05 | 4.11 | 0.07 | 1.73% | 4.02 | 4.13 | 914591 | 37303.17 | 1.07% |
| 2026-01-08 | 3.96 | 4.04 | 0.07 | 1.76% | 3.93 | 4.12 | 1158489 | 46869.85 | 1.36% |
| 2026-01-07 | 3.96 | 3.97 | -0.01 | -0.25% | 3.95 | 4.03 | 636300 | 25347.60 | 0.75% |
| 2026-01-06 | 3.90 | 3.98 | 0.06 | 1.53% | 3.90 | 4.02 | 826039 | 32853.77 | 0.97% |
| 2026-01-05 | 3.87 | 3.92 | 0.05 | 1.29% | 3.85 | 3.94 | 680918 | 26584.57 | 0.80% |
| 2025-12-31 | 3.88 | 3.87 | 0.00 | 0.00% | 3.85 | 3.92 | 536370 | 20811.08 | 0.63% |
| 2025-12-30 | 3.85 | 3.87 | 0.00 | 0.00% | 3.84 | 3.91 | 428743 | 16633.27 | 0.50% |
| 2025-12-29 | 3.89 | 3.87 | -0.01 | -0.26% | 3.85 | 3.92 | 458576 | 17838.65 | 0.54% |
| 2025-12-26 | 3.91 | 3.88 | -0.03 | -0.77% | 3.85 | 3.95 | 712281 | 27774.63 | 0.84% |
| 2025-12-25 | 3.93 | 3.91 | -0.01 | -0.26% | 3.89 | 3.94 | 335460 | 13109.76 | 0.39% |
| 2025-12-24 | 3.91 | 3.92 | 0.02 | 0.51% | 3.88 | 3.94 | 391956 | 15345.28 | 0.46% |
| 2025-12-23 | 3.92 | 3.90 | -0.03 | -0.76% | 3.88 | 3.93 | 385013 | 15030.46 | 0.45% |
| 2025-12-22 | 3.92 | 3.93 | 0.01 | 0.26% | 3.90 | 3.97 | 377489 | 14893.74 | 0.44% |
| 2025-12-19 | 3.84 | 3.92 | 0.09 | 2.35% | 3.82 | 3.96 | 601049 | 23529.56 | 0.71% |
| 2025-12-18 | 3.87 | 3.83 | -0.05 | -1.29% | 3.81 | 3.88 | 511633 | 19616.69 | 0.60% |
| 2025-12-17 | 3.83 | 3.88 | 0.01 | 0.26% | 3.83 | 3.90 | 487039 | 18824.64 | 0.57% |
| 2025-12-16 | 3.97 | 3.87 | -0.11 | -2.76% | 3.81 | 3.98 | 797631 | 30873.18 | 0.94% |
| 2025-12-15 | 4.00 | 3.98 | -0.08 | -1.97% | 3.96 | 4.03 | 406728 | 16251.25 | 0.48% |
| 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% |
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。
