| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.30 | 10.22 | -0.07 | -0.68% | 10.17 | 10.45 | 240235 | 24628.45 | 0.74% |
| 2025-09-15 | 10.31 | 10.29 | -0.01 | -0.10% | 10.27 | 10.39 | 214191 | 22117.13 | 0.66% |
| 2025-09-12 | 10.48 | 10.30 | -0.16 | -1.53% | 10.26 | 10.49 | 305963 | 31659.01 | 0.94% |
| 2025-09-11 | 10.40 | 10.46 | 0.04 | 0.38% | 10.32 | 10.48 | 206779 | 21517.64 | 0.64% |
| 2025-09-10 | 10.46 | 10.42 | -0.09 | -0.86% | 10.40 | 10.55 | 204028 | 21326.03 | 0.63% |
| 2025-09-09 | 10.43 | 10.51 | 0.12 | 1.15% | 10.37 | 10.63 | 323608 | 34058.30 | 0.99% |
| 2025-09-08 | 10.25 | 10.39 | 0.15 | 1.46% | 10.20 | 10.42 | 254308 | 26280.22 | 0.78% |
| 2025-09-05 | 10.23 | 10.24 | 0.05 | 0.49% | 10.17 | 10.27 | 238651 | 24374.96 | 0.73% |
| 2025-09-04 | 10.17 | 10.19 | 0.04 | 0.39% | 10.06 | 10.22 | 258629 | 26202.80 | 0.79% |
| 2025-09-03 | 10.34 | 10.15 | -0.19 | -1.84% | 10.14 | 10.41 | 244484 | 24966.98 | 0.75% |
| 2025-09-02 | 10.52 | 10.34 | -0.12 | -1.15% | 10.30 | 10.55 | 317650 | 32961.71 | 0.98% |
| 2025-09-01 | 10.54 | 10.46 | -0.10 | -0.95% | 10.41 | 10.65 | 331314 | 34819.21 | 1.02% |
| 2025-08-29 | 10.53 | 10.56 | 0.03 | 0.28% | 10.51 | 10.68 | 285809 | 30339.84 | 0.88% |
| 2025-08-28 | 10.49 | 10.53 | 0.05 | 0.48% | 10.31 | 10.63 | 297890 | 31199.25 | 0.92% |
| 2025-08-27 | 10.89 | 10.48 | -0.34 | -3.14% | 10.48 | 10.89 | 405093 | 43199.10 | 1.25% |
| 2025-08-26 | 10.64 | 10.82 | 0.18 | 1.69% | 10.60 | 10.94 | 477430 | 51687.41 | 1.47% |
| 2025-08-25 | 10.65 | 10.64 | 0.00 | 0.00% | 10.58 | 10.75 | 549879 | 58516.08 | 1.69% |
| 2025-08-22 | 10.65 | 10.64 | 0.01 | 0.09% | 10.52 | 10.72 | 297903 | 31620.13 | 0.92% |
| 2025-08-21 | 10.60 | 10.63 | 0.03 | 0.28% | 10.55 | 10.69 | 280521 | 29814.11 | 0.86% |
| 2025-08-20 | 10.37 | 10.60 | 0.23 | 2.22% | 10.33 | 10.68 | 337243 | 35569.95 | 1.04% |
| 2025-08-19 | 10.46 | 10.37 | -0.09 | -0.86% | 10.36 | 10.48 | 227647 | 23679.68 | 0.70% |
| 2025-08-18 | 10.52 | 10.46 | -0.03 | -0.29% | 10.41 | 10.54 | 341534 | 35748.03 | 1.05% |
| 2025-08-15 | 10.41 | 10.49 | 0.06 | 0.58% | 10.40 | 10.54 | 157304 | 16499.39 | 0.48% |
| 2025-08-14 | 10.58 | 10.43 | -0.15 | -1.42% | 10.43 | 10.67 | 226284 | 23796.84 | 0.70% |
| 2025-08-13 | 10.57 | 10.58 | 0.05 | 0.47% | 10.51 | 10.60 | 191759 | 20231.46 | 0.59% |
| 2025-08-12 | 10.63 | 10.53 | -0.06 | -0.57% | 10.51 | 10.63 | 154153 | 16270.93 | 0.47% |
| 2025-08-11 | 10.55 | 10.59 | 0.01 | 0.09% | 10.46 | 10.62 | 202431 | 21365.76 | 0.62% |
| 2025-08-08 | 10.59 | 10.58 | -0.02 | -0.19% | 10.55 | 10.64 | 128867 | 13637.28 | 0.40% |
| 2025-08-07 | 10.63 | 10.60 | -0.01 | -0.09% | 10.58 | 10.73 | 152701 | 16238.24 | 0.47% |
| 2025-08-06 | 10.65 | 10.61 | 0.00 | 0.00% | 10.53 | 10.66 | 137785 | 14590.86 | 0.42% |
| 2025-08-05 | 10.64 | 10.61 | 0.03 | 0.28% | 10.57 | 10.70 | 179539 | 19074.70 | 0.55% |
| 2025-08-04 | 10.56 | 10.58 | 0.01 | 0.09% | 10.53 | 10.66 | 136753 | 14481.90 | 0.42% |
| 2025-08-01 | 10.59 | 10.57 | -0.02 | -0.19% | 10.55 | 10.68 | 200885 | 21295.62 | 0.62% |
| 2025-07-31 | 10.79 | 10.59 | -0.24 | -2.22% | 10.56 | 10.84 | 285002 | 30305.12 | 0.88% |
| 2025-07-30 | 10.72 | 10.83 | 0.10 | 0.93% | 10.68 | 10.99 | 349141 | 38033.94 | 1.07% |
| 2025-07-29 | 10.64 | 10.73 | 0.08 | 0.75% | 10.60 | 10.81 | 243175 | 25997.89 | 0.75% |
| 2025-07-28 | 10.75 | 10.65 | -0.12 | -1.11% | 10.62 | 10.75 | 209577 | 22358.25 | 0.64% |
| 2025-07-25 | 10.64 | 10.77 | 0.09 | 0.84% | 10.63 | 10.87 | 287758 | 31097.14 | 0.88% |
| 2025-07-24 | 10.68 | 10.68 | -0.03 | -0.28% | 10.58 | 10.73 | 229807 | 24443.17 | 0.71% |
| 2025-07-23 | 10.72 | 10.71 | 0.02 | 0.19% | 10.68 | 10.85 | 378598 | 40706.11 | 1.16% |
| 2025-07-22 | 10.59 | 10.69 | 0.10 | 0.94% | 10.51 | 10.70 | 331196 | 35213.02 | 1.02% |
| 2025-07-21 | 10.33 | 10.59 | 0.31 | 3.02% | 10.31 | 10.74 | 523442 | 55178.80 | 1.61% |
| 2025-07-18 | 10.15 | 10.28 | 0.16 | 1.58% | 10.12 | 10.30 | 194652 | 19917.54 | 0.60% |
| 2025-07-17 | 10.10 | 10.12 | 0.03 | 0.30% | 10.07 | 10.18 | 102444 | 10379.34 | 0.31% |
| 2025-07-16 | 10.13 | 10.09 | -0.01 | -0.10% | 10.03 | 10.18 | 133119 | 13438.12 | 0.41% |
| 2025-07-15 | 10.48 | 10.35 | -0.12 | -1.15% | 10.31 | 10.51 | 209704 | 21757.82 | 0.64% |
| 2025-07-14 | 10.45 | 10.47 | 0.00 | 0.00% | 10.44 | 10.55 | 186700 | 19596.91 | 0.57% |
| 2025-07-11 | 10.51 | 10.47 | -0.04 | -0.38% | 10.44 | 10.55 | 180519 | 18921.30 | 0.55% |
| 2025-07-10 | 10.35 | 10.51 | 0.16 | 1.55% | 10.31 | 10.54 | 229559 | 24013.62 | 0.71% |
| 2025-07-09 | 10.35 | 10.35 | 0.00 | 0.00% | 10.30 | 10.42 | 151217 | 15649.20 | 0.46% |
| 2025-07-08 | 10.24 | 10.35 | 0.13 | 1.27% | 10.22 | 10.36 | 216723 | 22341.44 | 0.67% |
| 2025-07-07 | 10.20 | 10.22 | 0.01 | 0.10% | 10.16 | 10.26 | 100287 | 10252.35 | 0.31% |
| 2025-07-04 | 10.24 | 10.21 | -0.05 | -0.49% | 10.16 | 10.30 | 146817 | 15020.65 | 0.45% |
| 2025-07-03 | 10.29 | 10.26 | -0.02 | -0.19% | 10.21 | 10.29 | 127051 | 13038.47 | 0.39% |
| 2025-07-02 | 10.20 | 10.28 | 0.08 | 0.78% | 10.18 | 10.32 | 188183 | 19320.60 | 0.58% |
| 2025-07-01 | 10.18 | 10.20 | 0.04 | 0.39% | 10.14 | 10.27 | 175735 | 17964.50 | 0.54% |
| 2025-06-30 | 10.22 | 10.16 | -0.05 | -0.49% | 10.13 | 10.27 | 278928 | 28433.54 | 0.86% |
| 2025-06-27 | 10.12 | 10.21 | 0.08 | 0.79% | 10.12 | 10.32 | 219167 | 22421.13 | 0.67% |
| 2025-06-26 | 10.20 | 10.13 | -0.09 | -0.88% | 10.13 | 10.23 | 153559 | 15621.90 | 0.47% |
| 2025-06-25 | 10.26 | 10.22 | 0.00 | 0.00% | 10.15 | 10.27 | 190106 | 19396.06 | 0.58% |
| 2025-06-24 | 10.12 | 10.22 | 0.12 | 1.19% | 10.10 | 10.33 | 229899 | 23510.30 | 0.71% |
| 2025-06-23 | 10.09 | 10.10 | -0.02 | -0.20% | 10.03 | 10.16 | 207569 | 20969.85 | 0.64% |
| 2025-06-20 | 10.07 | 10.12 | 0.06 | 0.60% | 10.01 | 10.15 | 193032 | 19492.52 | 0.59% |
| 2025-06-19 | 10.08 | 10.06 | -0.04 | -0.40% | 10.01 | 10.17 | 237366 | 23971.34 | 0.73% |
| 2025-06-18 | 10.26 | 10.10 | -0.18 | -1.75% | 10.07 | 10.29 | 250331 | 25345.30 | 0.77% |
| 2025-06-17 | 10.37 | 10.28 | -0.13 | -1.25% | 10.28 | 10.45 | 372194 | 38583.68 | 1.14% |
| 2025-06-16 | 10.40 | 10.41 | -0.04 | -0.38% | 10.35 | 10.52 | 336763 | 35125.37 | 1.04% |
| 2025-06-13 | 10.43 | 10.45 | 0.02 | 0.19% | 10.36 | 10.52 | 439898 | 45879.43 | 1.35% |
| 2025-06-12 | 10.38 | 10.43 | 0.06 | 0.58% | 10.36 | 10.48 | 444491 | 46336.57 | 1.37% |
| 2025-06-11 | 10.35 | 10.37 | 0.01 | 0.10% | 10.30 | 10.44 | 454600 | 47157.01 | 1.40% |
| 2025-06-10 | 10.57 | 10.36 | -0.21 | -1.99% | 10.23 | 10.58 | 627681 | 65327.17 | 1.93% |
| 2025-06-09 | 10.11 | 10.57 | 0.43 | 4.24% | 10.11 | 10.63 | 693715 | 72099.34 | 2.13% |
| 2025-06-06 | 10.10 | 10.14 | 0.09 | 0.90% | 10.05 | 10.27 | 281350 | 28516.69 | 0.86% |
| 2025-06-05 | 10.07 | 10.05 | -0.04 | -0.40% | 10.00 | 10.12 | 198312 | 19919.88 | 0.61% |
| 2025-06-04 | 9.95 | 10.09 | 0.15 | 1.51% | 9.91 | 10.18 | 279244 | 28028.30 | 0.86% |
| 2025-06-03 | 9.84 | 9.94 | 0.13 | 1.33% | 9.83 | 9.96 | 181601 | 18000.67 | 0.56% |
| 2025-05-30 | 9.86 | 9.81 | -0.05 | -0.51% | 9.79 | 9.89 | 151636 | 14909.11 | 0.47% |
| 2025-05-29 | 9.89 | 9.86 | -0.05 | -0.50% | 9.85 | 9.94 | 180921 | 17874.44 | 0.56% |
| 2025-05-28 | 9.93 | 9.91 | -0.01 | -0.10% | 9.87 | 10.07 | 126081 | 12541.38 | 0.39% |
| 2025-05-27 | 9.84 | 9.92 | 0.08 | 0.81% | 9.79 | 9.94 | 124541 | 12288.78 | 0.38% |
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。
