| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 9.99 | 9.92 | -0.07 | -0.70% | 9.92 | 10.08 | 118698 | 11868.68 | 0.36% |
| 2025-05-22 | 10.00 | 9.99 | -0.05 | -0.50% | 9.94 | 10.05 | 114531 | 11445.35 | 0.35% |
| 2025-05-21 | 10.01 | 10.04 | 0.03 | 0.30% | 9.98 | 10.12 | 186824 | 18787.40 | 0.57% |
| 2025-05-20 | 9.84 | 10.01 | 0.20 | 2.04% | 9.81 | 10.10 | 321142 | 32048.17 | 0.99% |
| 2025-05-19 | 9.83 | 9.81 | -0.02 | -0.20% | 9.75 | 9.85 | 105676 | 10348.75 | 0.32% |
| 2025-05-16 | 9.83 | 9.83 | -0.02 | -0.20% | 9.76 | 9.88 | 126112 | 12385.97 | 0.39% |
| 2025-05-15 | 9.91 | 9.85 | -0.05 | -0.51% | 9.83 | 9.94 | 104823 | 10356.17 | 0.32% |
| 2025-05-14 | 9.87 | 9.90 | 0.05 | 0.51% | 9.79 | 9.94 | 169261 | 16715.15 | 0.52% |
| 2025-05-13 | 9.81 | 9.85 | 0.08 | 0.82% | 9.78 | 9.89 | 217645 | 21394.06 | 0.67% |
| 2025-05-12 | 9.83 | 9.77 | -0.01 | -0.10% | 9.65 | 9.84 | 230683 | 22443.43 | 0.71% |
| 2025-05-09 | 9.86 | 9.78 | -0.08 | -0.81% | 9.74 | 9.90 | 243990 | 23906.50 | 0.75% |
| 2025-05-08 | 9.95 | 9.86 | -0.15 | -1.50% | 9.83 | 9.97 | 224550 | 22199.49 | 0.69% |
| 2025-05-07 | 9.93 | 10.01 | 0.11 | 1.11% | 9.88 | 10.05 | 264424 | 26358.80 | 0.81% |
| 2025-05-06 | 9.86 | 9.90 | 0.08 | 0.81% | 9.77 | 10.03 | 384035 | 37979.21 | 1.18% |
| 2025-04-30 | 9.88 | 9.82 | -0.12 | -1.21% | 9.80 | 9.92 | 212675 | 20944.40 | 0.65% |
| 2025-04-29 | 9.76 | 9.94 | 0.22 | 2.26% | 9.70 | 9.97 | 276014 | 27229.80 | 0.85% |
| 2025-04-28 | 9.91 | 9.72 | -0.19 | -1.92% | 9.72 | 9.95 | 198933 | 19439.93 | 0.61% |
| 2025-04-25 | 9.96 | 9.91 | -0.06 | -0.60% | 9.88 | 10.01 | 155262 | 15410.80 | 0.48% |
| 2025-04-24 | 9.96 | 9.97 | 0.01 | 0.10% | 9.85 | 10.03 | 202579 | 20162.27 | 0.62% |
| 2025-04-23 | 9.98 | 9.96 | -0.01 | -0.10% | 9.86 | 10.03 | 247199 | 24647.80 | 0.76% |
| 2025-04-22 | 9.99 | 9.97 | -0.05 | -0.50% | 9.89 | 10.03 | 310074 | 30928.72 | 0.95% |
| 2025-04-21 | 9.76 | 10.02 | 0.29 | 2.98% | 9.70 | 10.08 | 510874 | 50869.43 | 1.57% |
| 2025-04-18 | 9.76 | 9.73 | -0.05 | -0.51% | 9.69 | 9.83 | 188701 | 18382.77 | 0.58% |
| 2025-04-17 | 9.77 | 9.78 | 0.01 | 0.10% | 9.71 | 9.87 | 316924 | 31067.70 | 0.97% |
| 2025-04-16 | 9.56 | 9.77 | 0.12 | 1.24% | 9.53 | 9.79 | 475105 | 46171.30 | 1.46% |
| 2025-04-15 | 9.20 | 9.65 | 0.54 | 5.93% | 9.15 | 9.67 | 686781 | 65421.27 | 2.11% |
| 2025-04-14 | 9.04 | 9.11 | 0.13 | 1.45% | 8.97 | 9.13 | 190641 | 17230.15 | 0.59% |
| 2025-04-11 | 8.94 | 8.98 | 0.00 | 0.00% | 8.91 | 9.05 | 160421 | 14424.86 | 0.49% |
| 2025-04-10 | 8.98 | 8.98 | 0.09 | 1.01% | 8.89 | 9.05 | 265223 | 23785.02 | 0.82% |
| 2025-04-09 | 9.03 | 8.89 | -0.21 | -2.31% | 8.79 | 9.03 | 327201 | 29172.63 | 1.01% |
| 2025-04-08 | 8.92 | 9.10 | 0.21 | 2.36% | 8.88 | 9.12 | 374265 | 33751.60 | 1.15% |
| 2025-04-07 | 9.24 | 8.89 | -0.66 | -6.91% | 8.72 | 9.31 | 511410 | 45963.09 | 1.57% |
| 2025-04-03 | 9.45 | 9.55 | 0.06 | 0.63% | 9.42 | 9.60 | 215051 | 20450.78 | 0.66% |
| 2025-04-02 | 9.52 | 9.49 | -0.02 | -0.21% | 9.43 | 9.52 | 114262 | 10830.50 | 0.35% |
| 2025-04-01 | 9.46 | 9.51 | 0.10 | 1.06% | 9.41 | 9.56 | 165037 | 15690.38 | 0.51% |
| 2025-03-31 | 9.53 | 9.41 | -0.15 | -1.57% | 9.41 | 9.62 | 177851 | 16872.40 | 0.55% |
| 2025-03-28 | 9.66 | 9.56 | -0.13 | -1.34% | 9.53 | 9.71 | 171710 | 16473.09 | 0.53% |
| 2025-03-27 | 9.63 | 9.69 | 0.09 | 0.94% | 9.57 | 9.75 | 237731 | 23034.93 | 0.73% |
| 2025-03-26 | 9.63 | 9.60 | -0.03 | -0.31% | 9.56 | 9.66 | 143507 | 13774.52 | 0.44% |
| 2025-03-25 | 9.46 | 9.63 | 0.19 | 2.01% | 9.42 | 9.70 | 258397 | 24715.30 | 0.79% |
| 2025-03-24 | 9.40 | 9.44 | 0.05 | 0.53% | 9.38 | 9.49 | 153549 | 14485.34 | 0.47% |
| 2025-03-21 | 9.35 | 9.39 | 0.05 | 0.54% | 9.33 | 9.44 | 146916 | 13780.42 | 0.45% |
| 2025-03-20 | 9.53 | 9.34 | -0.19 | -1.99% | 9.30 | 9.56 | 252154 | 23731.27 | 0.78% |
| 2025-03-19 | 9.57 | 9.53 | -0.04 | -0.42% | 9.50 | 9.62 | 159371 | 15224.22 | 0.49% |
| 2025-03-18 | 9.55 | 9.57 | 0.04 | 0.42% | 9.55 | 9.63 | 136913 | 13126.45 | 0.42% |
| 2025-03-17 | 9.60 | 9.53 | -0.07 | -0.73% | 9.50 | 9.63 | 179451 | 17137.38 | 0.55% |
| 2025-03-14 | 9.31 | 9.60 | 0.28 | 3.00% | 9.30 | 9.61 | 305493 | 28967.70 | 0.94% |
| 2025-03-13 | 9.32 | 9.32 | 0.00 | 0.00% | 9.25 | 9.34 | 142495 | 13243.18 | 0.44% |
| 2025-03-12 | 9.35 | 9.32 | -0.02 | -0.21% | 9.24 | 9.36 | 167974 | 15614.98 | 0.52% |
| 2025-03-11 | 9.15 | 9.34 | 0.14 | 1.52% | 9.08 | 9.35 | 223021 | 20624.05 | 0.69% |
| 2025-03-10 | 9.25 | 9.20 | -0.05 | -0.54% | 9.18 | 9.28 | 157354 | 14504.53 | 0.48% |
| 2025-03-07 | 9.27 | 9.25 | -0.03 | -0.32% | 9.23 | 9.34 | 140820 | 13079.01 | 0.43% |
| 2025-03-06 | 9.27 | 9.28 | 0.01 | 0.11% | 9.22 | 9.31 | 183216 | 16981.55 | 0.56% |
| 2025-03-05 | 9.34 | 9.27 | -0.07 | -0.75% | 9.15 | 9.35 | 193807 | 17897.42 | 0.60% |
| 2025-03-04 | 9.43 | 9.34 | -0.09 | -0.95% | 9.32 | 9.45 | 186638 | 17479.33 | 0.57% |
| 2025-03-03 | 9.43 | 9.43 | 0.03 | 0.32% | 9.40 | 9.53 | 207483 | 19651.66 | 0.64% |
| 2025-02-28 | 9.43 | 9.40 | -0.02 | -0.21% | 9.39 | 9.53 | 247089 | 23397.90 | 0.76% |
| 2025-02-27 | 9.45 | 9.42 | -0.01 | -0.11% | 9.34 | 9.47 | 175223 | 16453.56 | 0.54% |
| 2025-02-26 | 9.35 | 9.43 | 0.08 | 0.86% | 9.35 | 9.51 | 228170 | 21540.62 | 0.70% |
| 2025-02-25 | 9.31 | 9.35 | 0.02 | 0.21% | 9.25 | 9.38 | 170660 | 15924.18 | 0.52% |
| 2025-02-24 | 9.35 | 9.33 | -0.02 | -0.21% | 9.32 | 9.46 | 220209 | 20629.93 | 0.68% |
| 2025-02-21 | 9.38 | 9.35 | 0.01 | 0.11% | 9.29 | 9.42 | 227208 | 21236.53 | 0.70% |
| 2025-02-20 | 9.45 | 9.34 | -0.11 | -1.16% | 9.33 | 9.45 | 185600 | 17394.57 | 0.57% |
| 2025-02-19 | 9.44 | 9.45 | -0.02 | -0.21% | 9.41 | 9.51 | 132725 | 12545.93 | 0.41% |
| 2025-02-18 | 9.53 | 9.47 | -0.06 | -0.63% | 9.42 | 9.58 | 157658 | 14979.94 | 0.48% |
| 2025-02-17 | 9.66 | 9.53 | -0.10 | -1.04% | 9.51 | 9.66 | 181541 | 17338.21 | 0.56% |
| 2025-02-14 | 9.65 | 9.63 | -0.03 | -0.31% | 9.59 | 9.66 | 123483 | 11876.10 | 0.38% |
| 2025-02-13 | 9.67 | 9.66 | -0.03 | -0.31% | 9.63 | 9.71 | 147951 | 14314.90 | 0.45% |
| 2025-02-12 | 9.66 | 9.69 | 0.02 | 0.21% | 9.60 | 9.72 | 169179 | 16343.63 | 0.52% |
| 2025-02-11 | 9.65 | 9.67 | 0.01 | 0.10% | 9.55 | 9.74 | 203455 | 19622.44 | 0.63% |
| 2025-02-10 | 9.69 | 9.66 | -0.02 | -0.21% | 9.64 | 9.76 | 148033 | 14331.24 | 0.46% |
| 2025-02-07 | 9.59 | 9.68 | 0.08 | 0.83% | 9.53 | 9.74 | 195133 | 18827.01 | 0.60% |
| 2025-02-06 | 9.58 | 9.60 | 0.00 | 0.00% | 9.52 | 9.63 | 183557 | 17581.39 | 0.56% |
| 2025-02-05 | 9.71 | 9.60 | -0.07 | -0.72% | 9.55 | 9.72 | 176044 | 16920.81 | 0.54% |
| 2025-01-27 | 9.71 | 9.67 | -0.03 | -0.31% | 9.62 | 9.81 | 174564 | 16946.20 | 0.54% |
| 2025-01-24 | 9.63 | 9.70 | 0.07 | 0.73% | 9.60 | 9.75 | 163147 | 15796.31 | 0.50% |
| 2025-01-23 | 9.76 | 9.63 | -0.09 | -0.93% | 9.59 | 9.87 | 228954 | 22302.93 | 0.70% |
| 2025-01-22 | 9.68 | 9.72 | -0.01 | -0.10% | 9.64 | 9.84 | 183699 | 17869.48 | 0.56% |
| 2025-01-21 | 9.65 | 9.73 | 0.15 | 1.57% | 9.52 | 9.75 | 164512 | 15836.21 | 0.51% |
| 2025-01-20 | 9.63 | 9.58 | -0.01 | -0.10% | 9.56 | 9.72 | 132431 | 12730.46 | 0.41% |
浙江龙盛(600352)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。
