| 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 | 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% |
| 2025-08-14 | 4.98 | 4.98 | 0.45 | 9.93% | 4.98 | 4.98 | 92631 | 4613.00 | 0.11% |
| 2025-08-13 | 4.53 | 4.53 | 0.41 | 9.95% | 4.53 | 4.53 | 417751 | 18924.12 | 0.49% |
| 2025-07-29 | 4.09 | 4.12 | 0.01 | 0.24% | 4.04 | 4.20 | 1717026 | 70670.49 | 2.02% |
| 2025-07-28 | 3.92 | 4.11 | 0.22 | 5.66% | 3.80 | 4.15 | 2423569 | 97323.52 | 2.85% |
| 2025-07-25 | 3.79 | 3.89 | 0.09 | 2.37% | 3.78 | 3.92 | 1691190 | 65533.59 | 1.99% |
| 2025-07-24 | 3.57 | 3.80 | 0.20 | 5.56% | 3.55 | 3.85 | 2030938 | 76635.33 | 2.39% |
| 2025-07-23 | 3.62 | 3.60 | -0.04 | -1.10% | 3.53 | 3.64 | 1611105 | 57879.26 | 1.89% |
| 2025-07-22 | 3.69 | 3.64 | -0.03 | -0.82% | 3.61 | 3.70 | 1608662 | 58681.44 | 1.89% |
| 2025-07-21 | 3.68 | 3.67 | -0.05 | -1.34% | 3.63 | 3.77 | 2022253 | 74758.46 | 2.38% |
| 2025-07-18 | 3.60 | 3.72 | 0.13 | 3.62% | 3.52 | 3.76 | 2316439 | 84686.56 | 2.72% |
| 2025-07-17 | 3.40 | 3.59 | 0.21 | 6.21% | 3.39 | 3.64 | 2747020 | 97460.50 | 3.23% |
| 2025-07-16 | 3.33 | 3.38 | 0.08 | 2.42% | 3.29 | 3.42 | 2035863 | 68762.70 | 2.39% |
| 2025-07-15 | 3.30 | 3.30 | -0.07 | -2.08% | 3.27 | 3.44 | 2621437 | 87777.88 | 3.08% |
| 2025-07-14 | 3.51 | 3.37 | -0.13 | -3.71% | 3.31 | 3.58 | 4168702 | 141993.22 | 4.90% |
| 2025-07-11 | 3.32 | 3.50 | 0.20 | 6.06% | 3.20 | 3.63 | 5473134 | 187047.89 | 6.43% |
| 2025-07-10 | 3.09 | 3.30 | 0.19 | 6.11% | 3.04 | 3.40 | 3721638 | 120887.22 | 4.37% |
| 2025-07-09 | 3.04 | 3.11 | 0.08 | 2.64% | 3.01 | 3.13 | 1975785 | 60411.57 | 2.32% |
| 2025-07-08 | 2.91 | 3.03 | 0.12 | 4.12% | 2.90 | 3.04 | 1504318 | 45012.03 | 1.77% |
| 2025-07-07 | 2.82 | 2.91 | 0.08 | 2.83% | 2.81 | 2.93 | 1276228 | 36764.39 | 1.50% |
| 2025-07-04 | 2.80 | 2.83 | 0.02 | 0.71% | 2.80 | 2.87 | 863020 | 24408.47 | 1.01% |
| 2025-07-03 | 2.84 | 2.81 | -0.03 | -1.06% | 2.80 | 2.85 | 664032 | 18692.15 | 0.78% |
| 2025-07-02 | 2.89 | 2.84 | -0.04 | -1.39% | 2.82 | 2.89 | 1000620 | 28475.94 | 1.18% |
| 2025-07-01 | 2.98 | 2.88 | -0.08 | -2.70% | 2.85 | 2.98 | 1303489 | 37618.95 | 1.53% |
| 2025-06-30 | 2.98 | 2.96 | -0.02 | -0.67% | 2.92 | 3.05 | 1607511 | 47819.44 | 1.89% |
| 2025-06-27 | 2.80 | 2.98 | 0.17 | 6.05% | 2.80 | 3.09 | 3436614 | 103448.50 | 4.04% |
| 2025-06-26 | 2.81 | 2.81 | 0.01 | 0.36% | 2.78 | 2.84 | 1039594 | 29201.21 | 1.22% |
| 2025-06-25 | 2.75 | 2.80 | 0.05 | 1.82% | 2.74 | 2.81 | 1317008 | 36561.21 | 1.55% |
| 2025-06-24 | 2.70 | 2.75 | 0.05 | 1.85% | 2.67 | 2.76 | 1214748 | 33071.10 | 1.43% |
| 2025-06-23 | 2.58 | 2.70 | 0.12 | 4.65% | 2.58 | 2.74 | 1572105 | 41906.29 | 1.85% |
| 2025-06-20 | 2.57 | 2.58 | 0.02 | 0.78% | 2.57 | 2.63 | 666251 | 17292.35 | 0.78% |
| 2025-06-19 | 2.60 | 2.56 | -0.04 | -1.54% | 2.55 | 2.61 | 590840 | 15191.86 | 0.69% |
| 2025-06-18 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.65 | 581247 | 15188.60 | 0.68% |
| 2025-06-17 | 2.66 | 2.65 | -0.01 | -0.38% | 2.62 | 2.67 | 653113 | 17277.88 | 0.77% |
| 2025-06-16 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.68 | 792192 | 21043.69 | 0.93% |
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。
