| 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 | 13.97 | 14.48 | 0.78 | 5.69% | 13.80 | 14.68 | 1171829 | 168074.09 | 3.60% |
| 2026-02-02 | 15.00 | 13.70 | -1.52 | -9.99% | 13.70 | 15.00 | 1538018 | 217513.11 | 4.73% |
| 2026-01-30 | 15.40 | 15.22 | -0.25 | -1.62% | 14.74 | 15.46 | 1397248 | 210988.19 | 4.29% |
| 2026-01-29 | 14.80 | 15.47 | 0.72 | 4.88% | 14.61 | 15.60 | 2065799 | 313781.56 | 6.35% |
| 2026-01-28 | 13.66 | 14.75 | 1.34 | 9.99% | 13.66 | 14.75 | 928519 | 136216.12 | 2.85% |
| 2026-01-27 | 13.01 | 13.41 | 0.29 | 2.21% | 12.95 | 13.47 | 740394 | 98069.41 | 2.28% |
| 2026-01-26 | 13.09 | 13.12 | 0.00 | 0.00% | 12.98 | 13.38 | 581387 | 76522.23 | 1.79% |
| 2026-01-23 | 13.29 | 13.12 | -0.04 | -0.30% | 12.92 | 13.33 | 842769 | 110335.98 | 2.59% |
| 2026-01-22 | 12.84 | 13.16 | 0.26 | 2.02% | 12.73 | 13.58 | 1486381 | 195050.27 | 4.57% |
| 2026-01-21 | 11.85 | 12.90 | 1.05 | 8.86% | 11.77 | 13.04 | 1560591 | 197120.98 | 4.80% |
| 2026-01-20 | 11.49 | 11.85 | 0.37 | 3.22% | 11.41 | 11.85 | 515515 | 60335.76 | 1.58% |
| 2026-01-19 | 11.09 | 11.48 | 0.39 | 3.52% | 11.06 | 11.48 | 476341 | 53969.72 | 1.46% |
| 2026-01-16 | 11.22 | 11.09 | -0.12 | -1.07% | 11.03 | 11.34 | 210256 | 23357.80 | 0.65% |
| 2026-01-15 | 11.10 | 11.21 | 0.13 | 1.17% | 11.07 | 11.28 | 264996 | 29707.62 | 0.81% |
| 2026-01-14 | 11.15 | 11.08 | -0.10 | -0.89% | 10.97 | 11.26 | 304347 | 33886.14 | 0.94% |
| 2026-01-13 | 11.28 | 11.18 | -0.10 | -0.89% | 11.13 | 11.38 | 235813 | 26491.11 | 0.72% |
| 2026-01-12 | 11.29 | 11.28 | 0.00 | 0.00% | 11.21 | 11.40 | 250754 | 28261.88 | 0.77% |
| 2026-01-09 | 11.34 | 11.28 | 0.01 | 0.09% | 11.23 | 11.41 | 233255 | 26331.61 | 0.72% |
| 2026-01-08 | 11.50 | 11.27 | -0.24 | -2.09% | 11.24 | 11.52 | 264565 | 29991.97 | 0.81% |
| 2026-01-07 | 11.09 | 11.51 | 0.38 | 3.41% | 11.08 | 11.63 | 547472 | 62661.68 | 1.68% |
| 2026-01-06 | 10.77 | 11.13 | 0.37 | 3.44% | 10.76 | 11.15 | 374066 | 41200.34 | 1.15% |
| 2026-01-05 | 10.72 | 10.76 | 0.10 | 0.94% | 10.62 | 10.79 | 214715 | 22961.57 | 0.66% |
| 2025-12-31 | 10.78 | 10.66 | -0.11 | -1.02% | 10.64 | 10.78 | 137290 | 14682.33 | 0.42% |
| 2025-12-30 | 10.68 | 10.77 | 0.12 | 1.13% | 10.61 | 10.82 | 168164 | 18065.13 | 0.52% |
| 2025-12-29 | 10.79 | 10.65 | -0.14 | -1.30% | 10.65 | 10.79 | 179515 | 19204.29 | 0.55% |
| 2025-12-26 | 10.75 | 10.79 | 0.04 | 0.37% | 10.66 | 10.85 | 178638 | 19217.03 | 0.55% |
| 2025-12-25 | 10.77 | 10.75 | -0.02 | -0.19% | 10.72 | 10.84 | 127702 | 13767.29 | 0.39% |
| 2025-12-24 | 10.75 | 10.77 | 0.05 | 0.47% | 10.66 | 10.78 | 154543 | 16555.50 | 0.48% |
| 2025-12-23 | 10.72 | 10.72 | -0.01 | -0.09% | 10.68 | 10.76 | 126103 | 13515.85 | 0.39% |
| 2025-12-22 | 10.76 | 10.73 | -0.01 | -0.09% | 10.65 | 10.78 | 146230 | 15675.87 | 0.45% |
| 2025-12-19 | 10.70 | 10.74 | 0.06 | 0.56% | 10.64 | 10.77 | 155753 | 16710.59 | 0.48% |
| 2025-12-18 | 10.65 | 10.68 | 0.03 | 0.28% | 10.61 | 10.75 | 119492 | 12768.52 | 0.37% |
| 2025-12-17 | 10.48 | 10.65 | 0.10 | 0.95% | 10.47 | 10.70 | 176519 | 18705.46 | 0.54% |
| 2025-12-16 | 10.64 | 10.55 | -0.06 | -0.57% | 10.47 | 10.65 | 131486 | 13876.79 | 0.40% |
| 2025-12-15 | 10.46 | 10.61 | 0.16 | 1.53% | 10.42 | 10.68 | 207225 | 21995.28 | 0.64% |
| 2025-12-12 | 10.46 | 10.45 | -0.01 | -0.10% | 10.38 | 10.54 | 238195 | 24935.15 | 0.73% |
| 2025-12-11 | 10.38 | 10.46 | 0.06 | 0.58% | 10.37 | 10.56 | 184440 | 19337.24 | 0.57% |
| 2025-12-10 | 10.35 | 10.40 | 0.02 | 0.19% | 10.34 | 10.46 | 138822 | 14431.80 | 0.43% |
| 2025-12-09 | 10.49 | 10.38 | -0.13 | -1.24% | 10.26 | 10.51 | 217133 | 22518.83 | 0.67% |
| 2025-12-08 | 10.70 | 10.51 | -0.19 | -1.78% | 10.50 | 10.71 | 225510 | 23855.54 | 0.69% |
| 2025-12-05 | 10.58 | 10.70 | 0.15 | 1.42% | 10.52 | 10.74 | 173319 | 18455.16 | 0.53% |
| 2025-12-04 | 10.63 | 10.55 | -0.08 | -0.75% | 10.52 | 10.67 | 129166 | 13664.41 | 0.40% |
| 2025-12-03 | 10.51 | 10.63 | 0.10 | 0.95% | 10.49 | 10.69 | 171105 | 18167.60 | 0.53% |
| 2025-12-02 | 10.55 | 10.53 | -0.03 | -0.28% | 10.49 | 10.60 | 145346 | 15316.87 | 0.45% |
| 2025-12-01 | 10.48 | 10.56 | 0.09 | 0.86% | 10.46 | 10.62 | 178804 | 18854.43 | 0.55% |
| 2025-11-28 | 10.42 | 10.47 | 0.04 | 0.38% | 10.40 | 10.59 | 126871 | 13326.93 | 0.39% |
| 2025-11-27 | 10.37 | 10.43 | 0.04 | 0.38% | 10.36 | 10.55 | 146212 | 15303.66 | 0.45% |
| 2025-11-26 | 10.41 | 10.39 | -0.02 | -0.19% | 10.38 | 10.49 | 116541 | 12155.60 | 0.36% |
| 2025-11-25 | 10.42 | 10.41 | -0.01 | -0.10% | 10.35 | 10.54 | 183362 | 19154.04 | 0.56% |
| 2025-11-24 | 10.57 | 10.42 | -0.15 | -1.42% | 10.38 | 10.60 | 275652 | 28836.55 | 0.85% |
| 2025-11-21 | 10.69 | 10.57 | -0.17 | -1.58% | 10.44 | 10.75 | 338317 | 35806.09 | 1.04% |
| 2025-11-20 | 10.93 | 10.74 | -0.19 | -1.74% | 10.68 | 10.99 | 295151 | 31919.40 | 0.91% |
| 2025-11-19 | 11.03 | 10.93 | -0.11 | -1.00% | 10.89 | 11.11 | 247934 | 27190.89 | 0.76% |
| 2025-11-18 | 11.15 | 11.04 | -0.12 | -1.08% | 10.98 | 11.23 | 240625 | 26619.02 | 0.74% |
| 2025-11-17 | 11.01 | 11.16 | 0.18 | 1.64% | 11.01 | 11.36 | 391642 | 43901.98 | 1.20% |
| 2025-11-14 | 11.14 | 10.98 | -0.25 | -2.23% | 10.96 | 11.25 | 335301 | 37068.76 | 1.03% |
| 2025-11-13 | 10.97 | 11.23 | 0.23 | 2.09% | 10.93 | 11.27 | 538484 | 59887.34 | 1.66% |
| 2025-11-12 | 11.08 | 11.00 | -0.08 | -0.72% | 10.92 | 11.08 | 207119 | 22750.74 | 0.64% |
| 2025-11-11 | 11.01 | 11.08 | 0.07 | 0.64% | 10.98 | 11.12 | 330639 | 36615.66 | 1.02% |
| 2025-11-10 | 11.02 | 11.01 | -0.02 | -0.18% | 10.95 | 11.22 | 356454 | 39414.56 | 1.10% |
| 2025-11-07 | 10.94 | 11.03 | 0.09 | 0.82% | 10.86 | 11.12 | 416848 | 46043.60 | 1.28% |
| 2025-11-06 | 10.59 | 10.94 | 0.31 | 2.92% | 10.59 | 10.97 | 497462 | 54058.88 | 1.53% |
| 2025-11-05 | 10.58 | 10.63 | -0.20 | -1.85% | 10.43 | 10.70 | 443473 | 46827.25 | 1.36% |
| 2025-11-04 | 11.08 | 10.83 | 0.03 | 0.28% | 10.79 | 11.22 | 720438 | 78829.37 | 2.21% |
| 2025-11-03 | 10.90 | 10.80 | 0.27 | 2.56% | 10.62 | 11.09 | 604087 | 65232.09 | 1.86% |
| 2025-10-31 | 10.55 | 10.53 | -0.02 | -0.19% | 10.48 | 10.65 | 215632 | 22781.44 | 0.66% |
| 2025-10-30 | 10.47 | 10.55 | 0.06 | 0.57% | 10.47 | 10.64 | 265843 | 28083.24 | 0.82% |
| 2025-10-29 | 10.33 | 10.49 | 0.07 | 0.67% | 10.25 | 10.53 | 212553 | 22094.62 | 0.65% |
| 2025-10-28 | 10.32 | 10.42 | 0.10 | 0.97% | 10.28 | 10.49 | 208072 | 21712.79 | 0.64% |
| 2025-10-27 | 10.37 | 10.32 | -0.05 | -0.48% | 10.31 | 10.41 | 170716 | 17686.41 | 0.52% |
| 2025-10-24 | 10.33 | 10.37 | 0.02 | 0.19% | 10.26 | 10.39 | 215242 | 22254.84 | 0.66% |
| 2025-10-23 | 10.16 | 10.35 | 0.18 | 1.77% | 10.14 | 10.37 | 227978 | 23376.70 | 0.70% |
| 2025-10-22 | 10.09 | 10.17 | 0.07 | 0.69% | 10.06 | 10.20 | 181820 | 18474.52 | 0.56% |
| 2025-10-21 | 10.08 | 10.10 | 0.01 | 0.10% | 10.03 | 10.17 | 179471 | 18162.43 | 0.55% |
| 2025-10-20 | 10.05 | 10.09 | 0.09 | 0.90% | 10.00 | 10.13 | 226338 | 22788.61 | 0.70% |
| 2025-10-17 | 10.15 | 10.00 | -0.14 | -1.38% | 9.97 | 10.23 | 258845 | 26007.18 | 0.80% |
| 2025-10-16 | 10.13 | 10.14 | 0.01 | 0.10% | 10.06 | 10.18 | 185731 | 18808.33 | 0.57% |
| 2025-10-15 | 10.08 | 10.13 | 0.05 | 0.50% | 10.04 | 10.16 | 216203 | 21858.63 | 0.66% |
| 2025-10-14 | 10.25 | 10.08 | -0.11 | -1.08% | 10.03 | 10.26 | 242896 | 24532.00 | 0.75% |
| 2025-10-13 | 10.05 | 10.19 | -0.02 | -0.20% | 9.98 | 10.24 | 256718 | 25947.62 | 0.79% |
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。
