| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-14 | 9.90 | 9.79 | -0.11 | -1.11% | 9.78 | 9.94 | 80287 | 7914.72 | 1.48% |
| 2025-08-13 | 9.97 | 9.90 | -0.06 | -0.60% | 9.90 | 9.97 | 79914 | 7931.29 | 1.47% |
| 2025-08-12 | 9.98 | 9.96 | -0.04 | -0.40% | 9.93 | 10.00 | 63369 | 6309.72 | 1.16% |
| 2025-08-11 | 10.00 | 10.00 | 0.01 | 0.10% | 9.94 | 10.02 | 78075 | 7797.40 | 1.43% |
| 2025-08-08 | 9.96 | 9.99 | 0.02 | 0.20% | 9.94 | 10.01 | 47250 | 4712.62 | 0.87% |
| 2025-08-07 | 9.96 | 9.97 | -0.01 | -0.10% | 9.94 | 10.00 | 46630 | 4643.68 | 0.86% |
| 2025-08-06 | 10.03 | 9.98 | -0.03 | -0.30% | 9.94 | 10.03 | 57733 | 5755.66 | 1.06% |
| 2025-08-05 | 9.96 | 10.01 | 0.05 | 0.50% | 9.95 | 10.01 | 55456 | 5536.00 | 1.02% |
| 2025-08-04 | 9.94 | 9.96 | -0.06 | -0.60% | 9.90 | 9.99 | 70744 | 7032.85 | 1.30% |
| 2025-08-01 | 10.10 | 10.02 | -0.06 | -0.60% | 9.97 | 10.15 | 92967 | 9326.70 | 1.71% |
| 2025-07-31 | 10.42 | 10.08 | -0.47 | -4.45% | 10.02 | 10.42 | 237988 | 24258.01 | 4.37% |
| 2025-07-30 | 10.33 | 10.55 | 0.27 | 2.63% | 10.28 | 10.66 | 268755 | 28103.81 | 4.94% |
| 2025-07-29 | 10.30 | 10.28 | 0.04 | 0.39% | 10.26 | 10.54 | 171430 | 17751.19 | 3.15% |
| 2025-07-28 | 10.30 | 10.24 | -0.03 | -0.29% | 10.19 | 10.32 | 86584 | 8847.75 | 1.59% |
| 2025-07-25 | 10.34 | 10.27 | -0.06 | -0.58% | 10.20 | 10.35 | 121091 | 12431.42 | 2.23% |
| 2025-07-24 | 10.25 | 10.33 | 0.07 | 0.68% | 10.16 | 10.34 | 141627 | 14547.40 | 2.60% |
| 2025-07-23 | 10.25 | 10.26 | 0.00 | 0.00% | 10.23 | 10.45 | 208489 | 21541.54 | 3.83% |
| 2025-07-22 | 10.20 | 10.26 | 0.05 | 0.49% | 10.14 | 10.40 | 267453 | 27472.09 | 4.91% |
| 2025-07-21 | 10.36 | 10.21 | 0.15 | 1.49% | 10.10 | 10.48 | 268114 | 27398.85 | 4.93% |
| 2025-07-18 | 10.03 | 10.06 | 0.03 | 0.30% | 9.98 | 10.07 | 47943 | 4800.41 | 0.88% |
| 2025-07-17 | 9.94 | 10.03 | 0.08 | 0.80% | 9.90 | 10.03 | 74129 | 7382.81 | 1.36% |
| 2025-07-16 | 9.94 | 9.95 | -0.01 | -0.10% | 9.93 | 10.00 | 48332 | 4811.34 | 0.89% |
| 2025-07-15 | 10.10 | 9.96 | -0.16 | -1.58% | 9.91 | 10.13 | 69712 | 6967.67 | 1.28% |
| 2025-07-14 | 10.16 | 10.12 | -0.06 | -0.59% | 10.11 | 10.22 | 80397 | 8168.87 | 1.48% |
| 2025-07-11 | 10.00 | 10.18 | 0.18 | 1.80% | 9.96 | 10.21 | 142179 | 14370.47 | 2.61% |
| 2025-07-10 | 10.00 | 10.00 | 0.02 | 0.20% | 9.93 | 10.05 | 72902 | 7280.23 | 1.34% |
| 2025-07-09 | 10.27 | 10.23 | -0.05 | -0.49% | 10.20 | 10.30 | 80210 | 8215.60 | 1.47% |
| 2025-07-08 | 10.27 | 10.28 | -0.01 | -0.10% | 10.19 | 10.32 | 101383 | 10402.21 | 1.86% |
| 2025-07-07 | 10.11 | 10.29 | 0.14 | 1.38% | 10.09 | 10.29 | 101591 | 10380.85 | 1.87% |
| 2025-07-04 | 10.13 | 10.15 | 0.04 | 0.40% | 10.05 | 10.35 | 103138 | 10461.87 | 1.90% |
| 2025-07-03 | 10.10 | 10.11 | 0.04 | 0.40% | 10.07 | 10.18 | 59507 | 6022.67 | 1.09% |
| 2025-07-02 | 10.10 | 10.07 | -0.05 | -0.49% | 10.04 | 10.16 | 56237 | 5674.56 | 1.03% |
| 2025-07-01 | 10.21 | 10.12 | -0.10 | -0.98% | 10.05 | 10.22 | 88183 | 8931.33 | 1.62% |
| 2025-06-30 | 10.15 | 10.22 | 0.13 | 1.29% | 10.11 | 10.39 | 118536 | 12081.20 | 2.18% |
| 2025-06-27 | 10.09 | 10.09 | 0.13 | 1.31% | 10.07 | 10.37 | 170149 | 17316.96 | 3.13% |
| 2025-06-26 | 10.07 | 9.96 | -0.11 | -1.09% | 9.93 | 10.08 | 66497 | 6639.04 | 1.22% |
| 2025-06-25 | 10.07 | 10.07 | 0.06 | 0.60% | 9.98 | 10.08 | 67974 | 6814.52 | 1.25% |
| 2025-06-24 | 9.92 | 10.01 | 0.09 | 0.91% | 9.89 | 10.04 | 65789 | 6567.15 | 1.21% |
| 2025-06-23 | 9.80 | 9.92 | 0.06 | 0.61% | 9.70 | 9.96 | 65318 | 6441.83 | 1.20% |
| 2025-06-20 | 9.82 | 9.86 | 0.07 | 0.72% | 9.76 | 10.01 | 107801 | 10671.78 | 1.98% |
| 2025-06-19 | 9.80 | 9.79 | -0.04 | -0.41% | 9.71 | 9.87 | 47410 | 4637.27 | 0.87% |
| 2025-06-18 | 9.91 | 9.83 | -0.13 | -1.31% | 9.80 | 9.99 | 56829 | 5595.61 | 1.04% |
| 2025-06-17 | 10.05 | 9.96 | -0.06 | -0.60% | 9.93 | 10.05 | 48016 | 4787.02 | 0.88% |
| 2025-06-16 | 10.07 | 10.02 | 0.00 | 0.00% | 9.98 | 10.14 | 41053 | 4121.58 | 0.75% |
| 2025-06-13 | 10.14 | 10.02 | -0.17 | -1.67% | 9.97 | 10.18 | 71173 | 7154.29 | 1.31% |
| 2025-06-12 | 10.22 | 10.19 | -0.07 | -0.68% | 10.15 | 10.27 | 97797 | 9970.58 | 1.80% |
| 2025-06-11 | 10.25 | 10.26 | 0.08 | 0.79% | 10.16 | 10.31 | 50385 | 5165.98 | 1.02% |
| 2025-06-10 | 10.36 | 10.18 | -0.21 | -2.02% | 10.11 | 10.37 | 82586 | 8438.18 | 1.67% |
| 2025-06-09 | 10.31 | 10.39 | 0.11 | 1.07% | 10.19 | 10.40 | 96646 | 9957.69 | 1.96% |
| 2025-06-06 | 10.30 | 10.28 | -0.04 | -0.39% | 10.25 | 10.35 | 62286 | 6410.89 | 1.26% |
| 2025-06-05 | 10.38 | 10.32 | -0.07 | -0.67% | 10.25 | 10.43 | 54374 | 5613.11 | 1.10% |
| 2025-06-04 | 10.28 | 10.39 | 0.08 | 0.78% | 10.22 | 10.46 | 72697 | 7498.16 | 1.47% |
| 2025-06-03 | 10.15 | 10.31 | 0.06 | 0.59% | 10.15 | 10.40 | 88326 | 9064.71 | 1.79% |
| 2025-05-30 | 10.44 | 10.25 | -0.11 | -1.06% | 10.25 | 11.00 | 190515 | 20119.05 | 3.86% |
| 2025-05-29 | 10.21 | 10.36 | 0.13 | 1.27% | 10.12 | 10.38 | 71678 | 7359.40 | 1.45% |
| 2025-05-28 | 10.44 | 10.23 | -0.27 | -2.57% | 10.20 | 10.55 | 94094 | 9733.08 | 1.90% |
| 2025-05-27 | 10.38 | 10.50 | 0.15 | 1.45% | 10.31 | 10.69 | 116889 | 12293.35 | 2.37% |
| 2025-05-26 | 10.45 | 10.35 | -0.14 | -1.33% | 10.25 | 10.51 | 94435 | 9781.23 | 1.91% |
| 2025-05-23 | 10.54 | 10.49 | 0.06 | 0.58% | 10.36 | 10.98 | 164224 | 17510.02 | 3.32% |
| 2025-05-22 | 10.66 | 10.43 | -0.17 | -1.60% | 10.42 | 11.15 | 163975 | 17591.43 | 3.32% |
| 2025-05-21 | 10.89 | 10.60 | -0.24 | -2.21% | 10.59 | 10.99 | 110205 | 11875.13 | 2.23% |
| 2025-05-20 | 10.70 | 10.84 | 0.20 | 1.88% | 10.60 | 10.88 | 103693 | 11162.98 | 2.10% |
| 2025-05-19 | 10.61 | 10.64 | 0.03 | 0.28% | 10.53 | 10.69 | 70259 | 7456.62 | 1.42% |
| 2025-05-16 | 10.70 | 10.61 | -0.05 | -0.47% | 10.56 | 10.76 | 68920 | 7332.67 | 1.39% |
| 2025-05-15 | 10.72 | 10.66 | -0.08 | -0.74% | 10.58 | 10.78 | 65826 | 7001.64 | 1.33% |
| 2025-05-14 | 10.80 | 10.74 | -0.08 | -0.74% | 10.66 | 10.88 | 90567 | 9729.77 | 1.83% |
| 2025-05-13 | 10.66 | 10.82 | 0.16 | 1.50% | 10.60 | 10.91 | 116830 | 12556.00 | 2.36% |
| 2025-05-12 | 10.40 | 10.66 | 0.05 | 0.47% | 10.37 | 10.74 | 112588 | 11903.01 | 2.28% |
| 2025-05-09 | 10.60 | 10.61 | 0.15 | 1.43% | 10.48 | 10.78 | 133803 | 14220.48 | 2.71% |
| 2025-05-08 | 10.37 | 10.46 | 0.02 | 0.19% | 10.33 | 10.62 | 81168 | 8483.44 | 1.64% |
| 2025-05-07 | 10.54 | 10.44 | -0.10 | -0.95% | 10.37 | 10.58 | 88212 | 9235.12 | 1.78% |
| 2025-05-06 | 10.40 | 10.54 | 0.18 | 1.74% | 10.32 | 10.54 | 87305 | 9084.42 | 1.77% |
| 2025-04-30 | 10.30 | 10.36 | 0.05 | 0.48% | 10.30 | 10.48 | 71961 | 7467.34 | 1.46% |
| 2025-04-29 | 10.35 | 10.31 | -0.04 | -0.39% | 10.19 | 10.40 | 62945 | 6484.24 | 1.27% |
| 2025-04-28 | 10.27 | 10.35 | 0.04 | 0.39% | 10.16 | 10.43 | 78501 | 8103.27 | 1.59% |
| 2025-04-25 | 10.14 | 10.31 | 0.17 | 1.68% | 10.14 | 10.35 | 75817 | 7770.19 | 1.53% |
| 2025-04-24 | 10.23 | 10.14 | -0.08 | -0.78% | 10.12 | 10.27 | 55182 | 5620.71 | 1.12% |
| 2025-04-23 | 10.28 | 10.22 | -0.07 | -0.68% | 10.15 | 10.37 | 77490 | 7940.66 | 1.57% |
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。
