| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 2.88 | 2.90 | -0.03 | -1.02% | 2.87 | 2.95 | 877125 | 25521.28 | 1.03% |
| 2025-04-02 | 2.90 | 2.93 | 0.02 | 0.69% | 2.88 | 3.01 | 1431624 | 42104.21 | 1.68% |
| 2025-04-01 | 3.05 | 2.91 | -0.19 | -6.13% | 2.89 | 3.07 | 2365844 | 69870.85 | 2.78% |
| 2025-03-31 | 3.31 | 3.10 | -0.26 | -7.74% | 3.03 | 3.35 | 3277642 | 103946.83 | 3.85% |
| 2025-03-28 | 3.26 | 3.36 | 0.11 | 3.38% | 3.24 | 3.38 | 2628894 | 87368.14 | 3.09% |
| 2025-03-27 | 3.27 | 3.25 | -0.02 | -0.61% | 3.17 | 3.32 | 1897719 | 61640.77 | 2.23% |
| 2025-03-26 | 3.15 | 3.27 | 0.11 | 3.48% | 3.14 | 3.28 | 1943295 | 62911.80 | 2.28% |
| 2025-03-25 | 3.15 | 3.16 | 0.01 | 0.32% | 3.14 | 3.19 | 893250 | 28241.85 | 1.05% |
| 2025-03-24 | 3.20 | 3.15 | -0.05 | -1.56% | 3.11 | 3.22 | 1297536 | 40774.86 | 1.53% |
| 2025-03-21 | 3.13 | 3.20 | 0.06 | 1.91% | 3.12 | 3.29 | 2381153 | 76405.59 | 2.80% |
| 2025-03-20 | 3.16 | 3.14 | -0.02 | -0.63% | 3.11 | 3.18 | 1235162 | 38759.70 | 1.45% |
| 2025-03-19 | 3.22 | 3.16 | -0.06 | -1.86% | 3.12 | 3.23 | 1734121 | 54757.93 | 2.04% |
| 2025-03-18 | 3.23 | 3.22 | -0.03 | -0.92% | 3.17 | 3.32 | 3396695 | 110294.48 | 3.99% |
| 2025-03-17 | 3.24 | 3.25 | 0.30 | 10.17% | 3.12 | 3.25 | 3980156 | 128743.31 | 4.68% |
| 2025-03-14 | 2.89 | 2.95 | 0.07 | 2.43% | 2.87 | 2.97 | 1024250 | 29997.01 | 1.20% |
| 2025-03-13 | 2.90 | 2.88 | -0.02 | -0.69% | 2.85 | 2.90 | 705215 | 20260.57 | 0.83% |
| 2025-03-12 | 2.92 | 2.90 | -0.02 | -0.68% | 2.89 | 2.93 | 577368 | 16765.85 | 0.68% |
| 2025-03-11 | 2.94 | 2.92 | -0.04 | -1.35% | 2.88 | 2.94 | 840590 | 24438.93 | 0.99% |
| 2025-03-10 | 2.99 | 2.96 | -0.02 | -0.67% | 2.95 | 3.06 | 982412 | 29427.90 | 1.15% |
| 2025-03-07 | 3.04 | 2.98 | -0.06 | -1.97% | 2.96 | 3.04 | 1096945 | 32757.04 | 1.29% |
| 2025-03-06 | 2.99 | 3.04 | 0.07 | 2.36% | 2.98 | 3.05 | 1037255 | 31353.76 | 1.22% |
| 2025-03-05 | 3.03 | 2.97 | -0.06 | -1.98% | 2.94 | 3.04 | 966772 | 28737.97 | 1.14% |
| 2025-03-04 | 3.01 | 3.03 | 0.01 | 0.33% | 3.00 | 3.07 | 710269 | 21533.79 | 0.83% |
| 2025-03-03 | 3.01 | 3.02 | 0.03 | 1.00% | 2.99 | 3.07 | 977433 | 29703.07 | 1.15% |
| 2025-02-28 | 3.05 | 2.99 | -0.07 | -2.29% | 2.98 | 3.07 | 951796 | 28796.55 | 1.12% |
| 2025-02-27 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.10 | 917481 | 28033.44 | 1.08% |
| 2025-02-26 | 3.04 | 3.06 | 0.03 | 0.99% | 3.03 | 3.09 | 880428 | 26933.96 | 1.03% |
| 2025-02-25 | 3.06 | 3.03 | -0.05 | -1.62% | 3.02 | 3.08 | 958428 | 29244.62 | 1.13% |
| 2025-02-24 | 3.13 | 3.08 | -0.03 | -0.96% | 3.06 | 3.18 | 1319127 | 40946.81 | 1.55% |
| 2025-02-21 | 3.13 | 3.11 | -0.04 | -1.27% | 3.07 | 3.15 | 1723104 | 53511.54 | 2.03% |
| 2025-02-20 | 3.06 | 3.15 | 0.10 | 3.28% | 3.03 | 3.23 | 2212569 | 69361.29 | 2.60% |
| 2025-02-19 | 3.05 | 3.05 | 0.00 | 0.00% | 3.03 | 3.10 | 852184 | 26034.79 | 1.00% |
| 2025-02-18 | 3.10 | 3.05 | -0.05 | -1.61% | 3.04 | 3.13 | 1122578 | 34566.80 | 1.32% |
| 2025-02-17 | 3.04 | 3.10 | 0.10 | 3.33% | 3.04 | 3.19 | 1740602 | 54179.94 | 2.05% |
| 2025-02-14 | 3.04 | 3.00 | -0.06 | -1.96% | 2.98 | 3.06 | 907021 | 27310.03 | 1.07% |
| 2025-02-13 | 3.07 | 3.06 | -0.02 | -0.65% | 3.05 | 3.11 | 960139 | 29512.92 | 1.13% |
| 2025-02-12 | 3.03 | 3.08 | 0.05 | 1.65% | 3.01 | 3.08 | 888348 | 27056.83 | 1.04% |
| 2025-02-11 | 3.10 | 3.03 | -0.06 | -1.94% | 3.00 | 3.10 | 831553 | 25207.14 | 0.98% |
| 2025-02-10 | 3.08 | 3.09 | 0.01 | 0.32% | 3.06 | 3.13 | 953207 | 29451.59 | 1.12% |
| 2025-02-07 | 3.04 | 3.08 | 0.04 | 1.32% | 3.01 | 3.14 | 1299846 | 40168.47 | 1.53% |
| 2025-02-06 | 2.97 | 3.04 | 0.09 | 3.05% | 2.94 | 3.08 | 1169640 | 35215.41 | 1.37% |
| 2025-02-05 | 2.90 | 2.95 | 0.07 | 2.43% | 2.87 | 3.01 | 1194544 | 35223.30 | 1.40% |
| 2025-01-27 | 2.91 | 2.88 | -0.01 | -0.35% | 2.88 | 2.93 | 562503 | 16311.23 | 0.66% |
| 2025-01-24 | 2.87 | 2.89 | 0.02 | 0.70% | 2.85 | 2.91 | 560817 | 16182.46 | 0.66% |
| 2025-01-23 | 2.87 | 2.87 | 0.02 | 0.70% | 2.87 | 2.93 | 754817 | 21869.78 | 0.89% |
| 2025-01-22 | 2.89 | 2.85 | -0.06 | -2.06% | 2.82 | 2.89 | 758698 | 21621.73 | 0.89% |
| 2025-01-21 | 2.94 | 2.91 | -0.01 | -0.34% | 2.90 | 2.98 | 929725 | 27267.78 | 1.09% |
| 2025-01-20 | 2.93 | 2.92 | 0.02 | 0.69% | 2.87 | 2.96 | 735989 | 21527.37 | 0.87% |
| 2025-01-17 | 2.88 | 2.90 | 0.01 | 0.35% | 2.86 | 2.93 | 653823 | 18979.81 | 0.77% |
| 2025-01-16 | 2.91 | 2.89 | 0.00 | 0.00% | 2.88 | 2.98 | 783643 | 22934.99 | 0.92% |
| 2025-01-15 | 2.93 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 630298 | 18275.38 | 0.74% |
| 2025-01-14 | 2.82 | 2.92 | 0.12 | 4.29% | 2.81 | 2.92 | 805956 | 23143.92 | 0.95% |
| 2025-01-13 | 2.78 | 2.80 | -0.01 | -0.36% | 2.75 | 2.81 | 529817 | 14772.43 | 0.62% |
| 2025-01-10 | 2.90 | 2.81 | -0.09 | -3.10% | 2.81 | 2.91 | 657919 | 18794.54 | 0.77% |
| 2025-01-09 | 2.85 | 2.90 | 0.03 | 1.05% | 2.84 | 2.93 | 816495 | 23618.95 | 0.96% |
| 2025-01-08 | 2.87 | 2.87 | -0.01 | -0.35% | 2.79 | 2.89 | 870603 | 24781.48 | 1.02% |
| 2025-01-07 | 2.85 | 2.88 | 0.03 | 1.05% | 2.82 | 2.88 | 592724 | 16922.42 | 0.70% |
| 2025-01-06 | 2.80 | 2.85 | 0.04 | 1.42% | 2.77 | 2.87 | 898360 | 25337.40 | 1.06% |
| 2025-01-03 | 2.93 | 2.81 | -0.12 | -4.10% | 2.79 | 2.94 | 1256788 | 35913.31 | 1.48% |
| 2025-01-02 | 2.96 | 2.93 | -0.03 | -1.01% | 2.89 | 3.04 | 1148220 | 34152.51 | 1.35% |
| 2024-12-31 | 3.04 | 2.96 | -0.09 | -2.95% | 2.96 | 3.07 | 725264 | 21779.08 | 0.85% |
| 2024-12-30 | 3.05 | 3.05 | -0.01 | -0.33% | 3.00 | 3.07 | 757154 | 22949.88 | 0.89% |
| 2024-12-27 | 3.03 | 3.06 | 0.02 | 0.66% | 3.03 | 3.10 | 944271 | 29008.22 | 1.11% |
| 2024-12-26 | 2.98 | 3.04 | 0.05 | 1.67% | 2.97 | 3.06 | 760052 | 22886.74 | 0.89% |
| 2024-12-25 | 3.02 | 2.99 | -0.03 | -0.99% | 2.95 | 3.03 | 643403 | 19189.82 | 0.76% |
| 2024-12-24 | 2.97 | 3.02 | 0.07 | 2.37% | 2.96 | 3.07 | 1105767 | 33352.82 | 1.30% |
| 2024-12-23 | 3.05 | 2.95 | -0.10 | -3.28% | 2.95 | 3.06 | 1177579 | 35252.09 | 1.38% |
| 2024-12-20 | 3.05 | 3.05 | -0.01 | -0.33% | 3.02 | 3.07 | 825188 | 25185.61 | 0.97% |
| 2024-12-19 | 3.05 | 3.06 | -0.02 | -0.65% | 3.00 | 3.08 | 1012656 | 30749.15 | 1.19% |
| 2024-12-18 | 3.09 | 3.08 | 0.01 | 0.33% | 3.06 | 3.11 | 789697 | 24369.21 | 0.93% |
| 2024-12-17 | 3.14 | 3.07 | -0.08 | -2.54% | 3.05 | 3.15 | 1165714 | 35992.84 | 1.37% |
| 2024-12-16 | 3.19 | 3.15 | -0.03 | -0.94% | 3.13 | 3.20 | 970182 | 30704.99 | 1.14% |
| 2024-12-13 | 3.32 | 3.18 | -0.14 | -4.22% | 3.17 | 3.32 | 1784242 | 57245.18 | 2.10% |
| 2024-12-12 | 3.25 | 3.32 | 0.08 | 2.47% | 3.19 | 3.36 | 1688068 | 55384.61 | 1.98% |
| 2024-12-11 | 3.18 | 3.24 | 0.05 | 1.57% | 3.15 | 3.28 | 1563047 | 50636.20 | 1.84% |
| 2024-12-10 | 3.37 | 3.19 | -0.01 | -0.31% | 3.17 | 3.39 | 2429634 | 79707.42 | 2.86% |
| 2024-12-09 | 3.42 | 3.20 | -0.24 | -6.98% | 3.17 | 3.43 | 3093387 | 101047.70 | 3.64% |
| 2024-12-06 | 3.40 | 3.44 | 0.03 | 0.88% | 3.37 | 3.53 | 2462187 | 84978.09 | 2.89% |
| 2024-12-05 | 3.38 | 3.41 | 0.00 | 0.00% | 3.32 | 3.46 | 2546928 | 86312.26 | 2.99% |
| 2024-12-04 | 3.60 | 3.41 | -0.07 | -2.01% | 3.38 | 3.66 | 5328642 | 187414.98 | 6.26% |
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。
