| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 10.10 | 10.29 | 0.09 | 0.88% | 10.10 | 10.29 | 79627 | 8140.68 | 1.61% |
| 2025-04-21 | 10.25 | 10.20 | -0.02 | -0.20% | 10.14 | 10.34 | 93591 | 9566.54 | 1.89% |
| 2025-04-18 | 9.88 | 10.22 | 0.34 | 3.44% | 9.81 | 10.24 | 145162 | 14654.80 | 2.94% |
| 2025-04-17 | 9.89 | 9.88 | -0.07 | -0.70% | 9.87 | 10.00 | 57613 | 5725.79 | 1.17% |
| 2025-04-16 | 9.99 | 9.95 | -0.10 | -1.00% | 9.75 | 10.13 | 98473 | 9784.30 | 1.99% |
| 2025-04-15 | 9.65 | 10.05 | 0.41 | 4.25% | 9.54 | 10.18 | 143145 | 14166.98 | 2.90% |
| 2025-04-14 | 9.65 | 9.64 | 0.04 | 0.42% | 9.61 | 9.74 | 41171 | 3982.76 | 0.83% |
| 2025-04-11 | 9.55 | 9.60 | -0.03 | -0.31% | 9.55 | 9.70 | 60943 | 5863.57 | 1.23% |
| 2025-04-10 | 9.65 | 9.63 | 0.11 | 1.16% | 9.55 | 9.81 | 106180 | 10268.22 | 2.15% |
| 2025-04-09 | 9.30 | 9.52 | 0.09 | 0.95% | 9.09 | 9.58 | 76339 | 7143.49 | 1.54% |
| 2025-04-08 | 9.07 | 9.43 | 0.36 | 3.97% | 9.07 | 9.53 | 102803 | 9619.18 | 2.08% |
| 2025-04-07 | 9.73 | 9.07 | -1.01 | -10.02% | 9.07 | 9.77 | 151448 | 14176.95 | 3.06% |
| 2025-04-03 | 9.80 | 10.08 | 0.24 | 2.44% | 9.77 | 10.08 | 103097 | 10305.49 | 2.09% |
| 2025-04-02 | 10.01 | 9.84 | -0.21 | -2.09% | 9.81 | 10.02 | 59744 | 5910.85 | 1.21% |
| 2025-04-01 | 9.83 | 10.05 | 0.25 | 2.55% | 9.75 | 10.10 | 89055 | 8885.76 | 1.80% |
| 2025-03-31 | 9.70 | 9.80 | 0.10 | 1.03% | 9.66 | 9.86 | 59998 | 5855.68 | 1.21% |
| 2025-03-28 | 9.89 | 9.70 | -0.21 | -2.12% | 9.70 | 9.93 | 53384 | 5214.03 | 1.08% |
| 2025-03-27 | 9.96 | 9.91 | -0.08 | -0.80% | 9.89 | 10.01 | 34264 | 3405.85 | 0.69% |
| 2025-03-26 | 9.93 | 9.99 | 0.05 | 0.50% | 9.88 | 10.00 | 38085 | 3793.56 | 0.77% |
| 2025-03-25 | 10.00 | 9.94 | -0.09 | -0.90% | 9.83 | 10.05 | 49858 | 4945.76 | 1.01% |
| 2025-03-24 | 9.95 | 10.03 | 0.08 | 0.80% | 9.70 | 10.05 | 79516 | 7891.84 | 1.61% |
| 2025-03-21 | 9.95 | 9.95 | -0.04 | -0.40% | 9.90 | 10.04 | 49539 | 4933.04 | 1.00% |
| 2025-03-20 | 10.00 | 9.99 | -0.06 | -0.60% | 9.96 | 10.07 | 37540 | 3755.79 | 0.76% |
| 2025-03-19 | 10.03 | 10.05 | 0.01 | 0.10% | 9.96 | 10.07 | 39414 | 3951.70 | 0.80% |
| 2025-03-18 | 9.98 | 10.04 | 0.04 | 0.40% | 9.95 | 10.04 | 41873 | 4187.44 | 0.85% |
| 2025-03-17 | 9.94 | 10.00 | 0.04 | 0.40% | 9.91 | 10.06 | 59306 | 5921.91 | 1.20% |
| 2025-03-14 | 9.85 | 9.96 | 0.08 | 0.81% | 9.82 | 9.98 | 64862 | 6427.94 | 1.31% |
| 2025-03-13 | 9.98 | 9.88 | -0.07 | -0.70% | 9.71 | 9.98 | 61824 | 6066.39 | 1.25% |
| 2025-03-12 | 10.00 | 9.95 | 0.01 | 0.10% | 9.88 | 10.00 | 43727 | 4347.00 | 0.88% |
| 2025-03-11 | 9.90 | 9.94 | 0.00 | 0.00% | 9.83 | 9.96 | 51275 | 5075.91 | 1.04% |
| 2025-03-10 | 10.08 | 9.94 | -0.19 | -1.88% | 9.91 | 10.09 | 64928 | 6468.84 | 1.31% |
| 2025-03-07 | 10.15 | 10.13 | 0.04 | 0.40% | 10.06 | 10.43 | 87287 | 8901.77 | 1.77% |
| 2025-03-06 | 9.98 | 10.09 | 0.12 | 1.20% | 9.94 | 10.18 | 75584 | 7626.28 | 1.53% |
| 2025-03-05 | 10.02 | 9.97 | -0.04 | -0.40% | 9.87 | 10.03 | 39698 | 3942.16 | 0.80% |
| 2025-03-04 | 9.87 | 10.01 | 0.08 | 0.81% | 9.85 | 10.02 | 37039 | 3688.31 | 0.75% |
| 2025-03-03 | 10.02 | 9.93 | 0.00 | 0.00% | 9.88 | 10.03 | 61973 | 6167.01 | 1.25% |
| 2025-02-28 | 10.03 | 9.93 | -0.11 | -1.10% | 9.90 | 10.13 | 71855 | 7189.47 | 1.45% |
| 2025-02-27 | 10.16 | 10.04 | -0.13 | -1.28% | 9.88 | 10.23 | 95067 | 9499.22 | 1.92% |
| 2025-02-26 | 10.10 | 10.17 | -0.01 | -0.10% | 10.10 | 10.28 | 98662 | 10039.11 | 2.00% |
| 2025-02-25 | 10.25 | 10.18 | -0.41 | -3.87% | 10.10 | 10.41 | 173740 | 17828.05 | 3.52% |
| 2025-02-24 | 10.81 | 10.59 | -0.09 | -0.84% | 10.59 | 11.00 | 182241 | 19621.02 | 3.69% |
| 2025-02-21 | 10.71 | 10.68 | -0.03 | -0.28% | 10.45 | 10.98 | 280921 | 30309.89 | 5.68% |
| 2025-02-20 | 10.40 | 10.71 | 0.37 | 3.58% | 10.27 | 11.36 | 329936 | 35761.10 | 6.68% |
| 2025-02-19 | 10.17 | 10.34 | 0.18 | 1.77% | 10.06 | 10.58 | 194368 | 19979.85 | 3.93% |
| 2025-02-18 | 10.15 | 10.16 | 0.15 | 1.50% | 9.99 | 10.59 | 205198 | 21062.53 | 4.15% |
| 2025-02-17 | 9.86 | 10.01 | 0.27 | 2.77% | 9.69 | 10.35 | 135858 | 13658.97 | 2.75% |
| 2025-02-14 | 9.79 | 9.74 | -0.13 | -1.32% | 9.63 | 9.87 | 83092 | 8089.33 | 1.68% |
| 2025-02-13 | 10.23 | 9.87 | -0.31 | -3.05% | 9.85 | 10.35 | 133054 | 13351.93 | 2.69% |
| 2025-02-12 | 9.93 | 10.18 | 0.30 | 3.04% | 9.88 | 10.76 | 246782 | 25496.41 | 4.99% |
| 2025-02-11 | 9.60 | 9.88 | 0.23 | 2.38% | 9.55 | 10.13 | 161584 | 15916.29 | 3.27% |
| 2025-02-10 | 9.28 | 9.65 | 0.37 | 3.99% | 9.24 | 9.80 | 114177 | 10902.84 | 2.31% |
| 2025-02-07 | 9.32 | 9.28 | 0.00 | 0.00% | 9.18 | 9.33 | 55828 | 5178.80 | 1.13% |
| 2025-02-06 | 9.28 | 9.28 | 0.04 | 0.43% | 9.19 | 9.29 | 30770 | 2843.32 | 0.62% |
| 2025-02-05 | 9.35 | 9.24 | -0.04 | -0.43% | 9.18 | 9.35 | 30228 | 2798.08 | 0.61% |
| 2025-01-27 | 9.17 | 9.28 | 0.10 | 1.09% | 9.17 | 9.38 | 41772 | 3887.41 | 0.85% |
| 2025-01-24 | 9.12 | 9.18 | 0.10 | 1.10% | 9.01 | 9.19 | 28177 | 2565.06 | 0.57% |
| 2025-01-23 | 9.08 | 9.08 | 0.05 | 0.55% | 9.06 | 9.18 | 27028 | 2466.80 | 0.55% |
| 2025-01-22 | 9.05 | 9.03 | -0.04 | -0.44% | 8.95 | 9.06 | 17470 | 1576.94 | 0.35% |
| 2025-01-21 | 9.13 | 9.07 | -0.04 | -0.44% | 9.01 | 9.15 | 17136 | 1551.73 | 0.35% |
| 2025-01-20 | 9.12 | 9.11 | 0.05 | 0.55% | 9.02 | 9.15 | 26211 | 2385.07 | 0.53% |
| 2025-01-17 | 9.10 | 9.06 | -0.04 | -0.44% | 9.02 | 9.12 | 20154 | 1826.73 | 0.41% |
| 2025-01-16 | 9.09 | 9.10 | 0.01 | 0.11% | 9.01 | 9.17 | 24254 | 2207.70 | 0.49% |
| 2025-01-15 | 9.11 | 9.09 | -0.02 | -0.22% | 9.06 | 9.15 | 20762 | 1889.99 | 0.42% |
| 2025-01-14 | 8.87 | 9.11 | 0.24 | 2.71% | 8.87 | 9.23 | 50111 | 4556.59 | 1.01% |
| 2025-01-13 | 8.75 | 8.87 | 0.03 | 0.34% | 8.67 | 8.88 | 23875 | 2099.94 | 0.48% |
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。
