| 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 | 9.14 | 9.13 | -0.01 | -0.11% | 9.11 | 9.21 | 35572 | 3255.40 | 0.65% |
| 2025-12-11 | 9.23 | 9.14 | -0.08 | -0.87% | 9.11 | 9.27 | 40262 | 3693.56 | 0.74% |
| 2025-12-10 | 9.29 | 9.22 | -0.09 | -0.97% | 9.16 | 9.34 | 42728 | 3938.69 | 0.79% |
| 2025-12-09 | 9.36 | 9.31 | -0.07 | -0.75% | 9.30 | 9.38 | 20310 | 1894.81 | 0.37% |
| 2025-12-08 | 9.40 | 9.38 | 0.02 | 0.21% | 9.36 | 9.42 | 25360 | 2380.12 | 0.47% |
| 2025-12-05 | 9.31 | 9.36 | 0.02 | 0.21% | 9.26 | 9.38 | 42525 | 3963.55 | 0.78% |
| 2025-12-04 | 9.44 | 9.34 | -0.10 | -1.06% | 9.34 | 9.44 | 25762 | 2413.94 | 0.47% |
| 2025-12-03 | 9.40 | 9.44 | 0.05 | 0.53% | 9.37 | 9.48 | 35768 | 3369.29 | 0.66% |
| 2025-12-02 | 9.41 | 9.39 | -0.02 | -0.21% | 9.35 | 9.41 | 22736 | 2131.25 | 0.42% |
| 2025-12-01 | 9.41 | 9.41 | 0.00 | 0.00% | 9.38 | 9.45 | 41766 | 3930.51 | 0.77% |
| 2025-11-28 | 9.35 | 9.41 | 0.05 | 0.53% | 9.35 | 9.41 | 14279 | 1339.68 | 0.26% |
| 2025-11-27 | 9.37 | 9.36 | -0.02 | -0.21% | 9.34 | 9.40 | 22048 | 2066.83 | 0.41% |
| 2025-11-26 | 9.42 | 9.38 | -0.07 | -0.74% | 9.37 | 9.48 | 36638 | 3447.95 | 0.67% |
| 2025-11-25 | 9.46 | 9.45 | 0.01 | 0.11% | 9.42 | 9.51 | 30105 | 2851.89 | 0.55% |
| 2025-11-24 | 9.41 | 9.44 | -0.02 | -0.21% | 9.36 | 9.53 | 59864 | 5644.02 | 1.10% |
| 2025-11-21 | 9.49 | 9.46 | -0.07 | -0.73% | 9.35 | 9.68 | 107424 | 10168.66 | 1.97% |
| 2025-11-20 | 9.53 | 9.53 | -0.01 | -0.10% | 9.45 | 9.58 | 46399 | 4411.97 | 0.85% |
| 2025-11-19 | 9.62 | 9.54 | -0.12 | -1.24% | 9.50 | 9.72 | 53310 | 5094.84 | 0.98% |
| 2025-11-18 | 9.70 | 9.66 | -0.06 | -0.62% | 9.60 | 9.74 | 42716 | 4129.10 | 0.78% |
| 2025-11-17 | 9.81 | 9.72 | -0.11 | -1.12% | 9.70 | 9.82 | 57257 | 5588.03 | 1.05% |
| 2025-11-14 | 9.88 | 9.83 | -0.08 | -0.81% | 9.81 | 9.96 | 43103 | 4261.40 | 0.79% |
| 2025-11-13 | 9.84 | 9.91 | 0.07 | 0.71% | 9.79 | 9.96 | 65126 | 6449.33 | 1.20% |
| 2025-11-12 | 9.88 | 9.84 | -0.04 | -0.40% | 9.81 | 9.88 | 35124 | 3454.36 | 0.65% |
| 2025-11-11 | 9.90 | 9.88 | -0.01 | -0.10% | 9.84 | 9.90 | 36536 | 3607.02 | 0.67% |
| 2025-11-10 | 9.79 | 9.89 | 0.09 | 0.92% | 9.77 | 9.96 | 59069 | 5825.14 | 1.09% |
| 2025-11-07 | 9.83 | 9.80 | -0.04 | -0.41% | 9.80 | 9.87 | 39271 | 3862.10 | 0.72% |
| 2025-11-06 | 9.84 | 9.84 | 0.01 | 0.10% | 9.80 | 9.88 | 42308 | 4166.40 | 0.78% |
| 2025-11-05 | 9.78 | 9.83 | 0.03 | 0.31% | 9.75 | 9.85 | 45181 | 4433.69 | 0.83% |
| 2025-11-04 | 9.77 | 9.80 | 0.05 | 0.51% | 9.73 | 9.90 | 72726 | 7135.67 | 1.34% |
| 2025-11-03 | 9.76 | 9.75 | 0.01 | 0.10% | 9.70 | 9.77 | 39583 | 3856.02 | 0.73% |
| 2025-10-31 | 9.63 | 9.74 | 0.09 | 0.93% | 9.63 | 9.75 | 54707 | 5315.76 | 1.01% |
| 2025-10-30 | 9.62 | 9.65 | 0.01 | 0.10% | 9.57 | 9.69 | 39186 | 3775.23 | 0.72% |
| 2025-10-29 | 9.65 | 9.64 | -0.04 | -0.41% | 9.56 | 9.68 | 38844 | 3733.20 | 0.71% |
| 2025-10-28 | 9.67 | 9.68 | -0.02 | -0.21% | 9.65 | 9.73 | 34338 | 3328.25 | 0.63% |
| 2025-10-27 | 9.71 | 9.70 | 0.03 | 0.31% | 9.61 | 9.72 | 51691 | 4999.32 | 0.95% |
| 2025-10-24 | 9.71 | 9.67 | -0.06 | -0.62% | 9.58 | 9.75 | 73506 | 7087.86 | 1.35% |
| 2025-10-23 | 9.66 | 9.73 | 0.06 | 0.62% | 9.61 | 9.74 | 55179 | 5357.28 | 1.01% |
| 2025-10-22 | 9.68 | 9.67 | -0.02 | -0.21% | 9.65 | 9.73 | 32035 | 3102.67 | 0.59% |
| 2025-10-21 | 9.52 | 9.69 | 0.18 | 1.89% | 9.47 | 9.73 | 66290 | 6390.10 | 1.22% |
| 2025-10-20 | 9.55 | 9.51 | 0.00 | 0.00% | 9.44 | 9.55 | 34249 | 3247.92 | 0.63% |
| 2025-10-17 | 9.69 | 9.51 | -0.19 | -1.96% | 9.43 | 9.69 | 65991 | 6315.14 | 1.21% |
| 2025-10-16 | 9.68 | 9.70 | 0.01 | 0.10% | 9.58 | 9.76 | 50009 | 4834.44 | 0.92% |
| 2025-10-15 | 9.54 | 9.69 | 0.16 | 1.68% | 9.48 | 9.73 | 77566 | 7494.79 | 1.43% |
| 2025-10-14 | 9.45 | 9.53 | 0.10 | 1.06% | 9.45 | 9.55 | 33145 | 3150.54 | 0.61% |
| 2025-10-13 | 9.34 | 9.43 | -0.08 | -0.84% | 9.32 | 9.47 | 29108 | 2737.46 | 0.53% |
| 2025-10-10 | 9.35 | 9.51 | 0.14 | 1.49% | 9.32 | 9.53 | 43598 | 4132.23 | 0.80% |
| 2025-10-09 | 9.33 | 9.37 | 0.04 | 0.43% | 9.32 | 9.39 | 30770 | 2876.33 | 0.57% |
| 2025-09-30 | 9.43 | 9.33 | -0.03 | -0.32% | 9.32 | 9.43 | 21979 | 2054.49 | 0.40% |
| 2025-09-29 | 9.32 | 9.36 | 0.02 | 0.21% | 9.24 | 9.39 | 27081 | 2524.82 | 0.50% |
| 2025-09-26 | 9.35 | 9.34 | 0.01 | 0.11% | 9.30 | 9.38 | 25235 | 2357.96 | 0.46% |
| 2025-09-25 | 9.43 | 9.33 | -0.13 | -1.37% | 9.32 | 9.45 | 35782 | 3353.84 | 0.66% |
| 2025-09-24 | 9.41 | 9.46 | 0.01 | 0.11% | 9.38 | 9.47 | 41996 | 3958.53 | 0.77% |
| 2025-09-23 | 9.55 | 9.45 | -0.13 | -1.36% | 9.29 | 9.58 | 49187 | 4625.13 | 0.90% |
| 2025-09-22 | 9.60 | 9.58 | -0.05 | -0.52% | 9.50 | 9.61 | 28014 | 2670.63 | 0.51% |
| 2025-09-19 | 9.52 | 9.63 | 0.11 | 1.16% | 9.50 | 9.63 | 31784 | 3035.50 | 0.58% |
| 2025-09-18 | 9.66 | 9.52 | -0.13 | -1.35% | 9.50 | 9.67 | 49212 | 4718.45 | 0.90% |
| 2025-09-17 | 9.67 | 9.65 | -0.01 | -0.10% | 9.65 | 9.69 | 25752 | 2488.52 | 0.47% |
| 2025-09-16 | 9.62 | 9.66 | 0.04 | 0.42% | 9.62 | 9.66 | 27569 | 2658.55 | 0.51% |
| 2025-09-15 | 9.71 | 9.62 | -0.07 | -0.72% | 9.62 | 9.71 | 31746 | 3062.62 | 0.58% |
| 2025-09-12 | 9.73 | 9.69 | -0.03 | -0.31% | 9.67 | 9.73 | 36045 | 3496.00 | 0.66% |
| 2025-09-11 | 9.69 | 9.72 | 0.04 | 0.41% | 9.62 | 9.72 | 43289 | 4182.81 | 0.80% |
| 2025-09-10 | 9.68 | 9.68 | -0.01 | -0.10% | 9.65 | 9.73 | 31454 | 3044.82 | 0.58% |
| 2025-09-09 | 9.77 | 9.69 | -0.08 | -0.82% | 9.66 | 9.77 | 40257 | 3908.22 | 0.74% |
| 2025-09-08 | 9.74 | 9.77 | 0.02 | 0.21% | 9.71 | 9.79 | 38823 | 3786.72 | 0.71% |
| 2025-09-05 | 9.65 | 9.75 | 0.06 | 0.62% | 9.65 | 9.75 | 30704 | 2980.09 | 0.56% |
| 2025-09-04 | 9.70 | 9.69 | -0.03 | -0.31% | 9.63 | 9.78 | 41558 | 4036.53 | 0.76% |
| 2025-09-03 | 9.88 | 9.72 | -0.16 | -1.62% | 9.72 | 9.89 | 53392 | 5226.07 | 0.98% |
| 2025-09-02 | 9.76 | 9.88 | 0.13 | 1.33% | 9.58 | 9.99 | 125421 | 12286.14 | 2.30% |
| 2025-09-01 | 9.72 | 9.75 | 0.01 | 0.10% | 9.71 | 9.79 | 41824 | 4077.16 | 0.77% |
| 2025-08-29 | 9.82 | 9.74 | -0.08 | -0.81% | 9.71 | 9.85 | 80203 | 7841.96 | 1.47% |
| 2025-08-28 | 9.88 | 9.82 | -0.02 | -0.20% | 9.64 | 9.90 | 85957 | 8406.80 | 1.58% |
| 2025-08-27 | 9.97 | 9.84 | -0.14 | -1.40% | 9.84 | 9.99 | 92352 | 9153.07 | 1.70% |
| 2025-08-26 | 9.93 | 9.98 | 0.05 | 0.50% | 9.90 | 9.99 | 91890 | 9156.11 | 1.69% |
| 2025-08-25 | 9.92 | 9.93 | 0.04 | 0.40% | 9.89 | 9.96 | 72566 | 7196.77 | 1.33% |
| 2025-08-22 | 9.93 | 9.89 | -0.05 | -0.50% | 9.87 | 9.95 | 75511 | 7467.77 | 1.39% |
| 2025-08-21 | 9.94 | 9.94 | 0.00 | 0.00% | 9.92 | 9.97 | 58510 | 5818.94 | 1.08% |
| 2025-08-20 | 9.93 | 9.94 | 0.00 | 0.00% | 9.87 | 9.94 | 46469 | 4601.37 | 0.85% |
| 2025-08-19 | 9.91 | 9.94 | 0.04 | 0.40% | 9.86 | 9.97 | 64361 | 6382.30 | 1.18% |
| 2025-08-18 | 9.86 | 9.90 | 0.03 | 0.30% | 9.84 | 9.91 | 78726 | 7785.89 | 1.45% |
| 2025-08-15 | 9.77 | 9.87 | 0.08 | 0.82% | 9.77 | 9.88 | 49575 | 4881.91 | 0.91% |
钱江水利(600283)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。
