| 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 | 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% |
| 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% |
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。
