| 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 | 9.28 | 9.26 | 0.02 | 0.22% | 9.15 | 9.30 | 46558 | 4291.38 | 0.86% |
| 2026-02-02 | 9.33 | 9.24 | -0.12 | -1.28% | 9.23 | 9.42 | 45579 | 4255.29 | 0.84% |
| 2026-01-30 | 9.26 | 9.36 | 0.06 | 0.65% | 9.25 | 9.53 | 63715 | 5964.74 | 1.17% |
| 2026-01-29 | 9.35 | 9.30 | -0.03 | -0.32% | 9.24 | 9.35 | 51104 | 4748.94 | 0.94% |
| 2026-01-28 | 9.37 | 9.33 | -0.05 | -0.53% | 9.31 | 9.39 | 37423 | 3497.47 | 0.69% |
| 2026-01-27 | 9.49 | 9.38 | -0.10 | -1.05% | 9.29 | 9.49 | 45945 | 4296.62 | 0.84% |
| 2026-01-26 | 9.57 | 9.48 | -0.09 | -0.94% | 9.44 | 9.58 | 39793 | 3777.17 | 0.73% |
| 2026-01-23 | 9.57 | 9.57 | 0.00 | 0.00% | 9.53 | 9.59 | 35732 | 3416.97 | 0.66% |
| 2026-01-22 | 9.52 | 9.57 | 0.05 | 0.53% | 9.51 | 9.57 | 30897 | 2948.69 | 0.57% |
| 2026-01-21 | 9.51 | 9.52 | -0.03 | -0.31% | 9.50 | 9.56 | 35233 | 3357.11 | 0.65% |
| 2026-01-20 | 9.47 | 9.55 | 0.06 | 0.63% | 9.45 | 9.57 | 50819 | 4841.26 | 0.93% |
| 2026-01-19 | 9.42 | 9.49 | 0.05 | 0.53% | 9.41 | 9.51 | 39128 | 3707.21 | 0.72% |
| 2026-01-16 | 9.54 | 9.44 | -0.06 | -0.63% | 9.43 | 9.55 | 46027 | 4369.04 | 0.85% |
| 2026-01-15 | 9.51 | 9.50 | -0.01 | -0.11% | 9.45 | 9.57 | 54453 | 5169.63 | 1.00% |
| 2026-01-14 | 9.63 | 9.51 | -0.15 | -1.55% | 9.45 | 9.68 | 108908 | 10438.54 | 2.00% |
| 2026-01-13 | 9.62 | 9.66 | -0.01 | -0.10% | 9.56 | 9.74 | 81770 | 7901.26 | 1.50% |
| 2026-01-12 | 9.70 | 9.67 | 0.02 | 0.21% | 9.63 | 9.84 | 160772 | 15635.93 | 2.95% |
| 2026-01-09 | 9.44 | 9.65 | 0.19 | 2.01% | 9.40 | 9.68 | 158289 | 15108.10 | 2.91% |
| 2026-01-08 | 9.44 | 9.46 | 0.06 | 0.64% | 9.33 | 9.46 | 63963 | 6006.77 | 1.18% |
| 2026-01-07 | 9.45 | 9.40 | 0.02 | 0.21% | 9.35 | 9.52 | 74734 | 7033.70 | 1.37% |
| 2026-01-06 | 9.43 | 9.38 | -0.02 | -0.21% | 9.30 | 9.43 | 74669 | 6980.29 | 1.37% |
| 2026-01-05 | 9.15 | 9.40 | 0.25 | 2.73% | 9.13 | 9.50 | 128917 | 11997.75 | 2.37% |
| 2025-12-31 | 9.05 | 9.15 | 0.10 | 1.10% | 9.05 | 9.18 | 40061 | 3653.59 | 0.74% |
| 2025-12-30 | 9.13 | 9.05 | -0.09 | -0.98% | 9.02 | 9.14 | 43815 | 3969.08 | 0.81% |
| 2025-12-29 | 9.11 | 9.14 | 0.04 | 0.44% | 9.06 | 9.23 | 47838 | 4370.51 | 0.88% |
| 2025-12-26 | 9.11 | 9.10 | 0.00 | 0.00% | 9.05 | 9.14 | 37636 | 3420.34 | 0.69% |
| 2025-12-25 | 9.14 | 9.10 | -0.02 | -0.22% | 9.05 | 9.15 | 31363 | 2850.86 | 0.58% |
| 2025-12-24 | 9.10 | 9.12 | 0.05 | 0.55% | 9.08 | 9.19 | 40110 | 3654.94 | 0.74% |
| 2025-12-23 | 9.10 | 9.07 | -0.03 | -0.33% | 9.05 | 9.12 | 35034 | 3180.85 | 0.64% |
| 2025-12-22 | 9.12 | 9.10 | 0.00 | 0.00% | 9.08 | 9.18 | 42915 | 3918.19 | 0.79% |
| 2025-12-19 | 9.00 | 9.10 | 0.10 | 1.11% | 8.99 | 9.14 | 30370 | 2755.82 | 0.56% |
| 2025-12-18 | 9.00 | 9.00 | 0.00 | 0.00% | 8.94 | 9.01 | 36768 | 3303.19 | 0.68% |
| 2025-12-17 | 8.98 | 9.00 | 0.03 | 0.33% | 8.90 | 9.02 | 27723 | 2481.92 | 0.51% |
| 2025-12-16 | 9.00 | 8.97 | -0.02 | -0.22% | 8.90 | 9.05 | 37423 | 3355.04 | 0.69% |
| 2025-12-15 | 9.13 | 8.99 | -0.14 | -1.53% | 8.97 | 9.15 | 62416 | 5644.33 | 1.15% |
| 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% |
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。
