| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 13.15 | 13.48 | 0.35 | 2.67% | 13.00 | 13.67 | 379779 | 50712.18 | 2.99% |
| 2025-05-19 | 13.19 | 13.13 | 0.01 | 0.08% | 12.94 | 13.19 | 162868 | 21277.45 | 1.28% |
| 2025-05-16 | 13.04 | 13.12 | -0.01 | -0.08% | 13.02 | 13.24 | 209581 | 27547.05 | 1.65% |
| 2025-05-15 | 13.80 | 13.13 | -0.67 | -4.86% | 13.09 | 13.81 | 450928 | 59936.70 | 3.56% |
| 2025-05-14 | 13.85 | 13.80 | -0.07 | -0.50% | 13.75 | 14.19 | 393171 | 54873.44 | 3.10% |
| 2025-05-13 | 13.98 | 13.87 | 0.03 | 0.22% | 13.80 | 14.25 | 353970 | 49560.41 | 2.79% |
| 2025-05-12 | 13.81 | 13.84 | 0.16 | 1.17% | 13.68 | 13.92 | 198317 | 27343.70 | 1.56% |
| 2025-05-09 | 14.12 | 13.68 | -0.47 | -3.32% | 13.66 | 14.15 | 271994 | 37535.09 | 2.14% |
| 2025-05-08 | 13.85 | 14.15 | 0.08 | 0.57% | 13.85 | 14.25 | 345399 | 48797.26 | 2.72% |
| 2025-05-07 | 14.45 | 14.07 | -0.29 | -2.02% | 13.93 | 14.58 | 489971 | 69223.62 | 3.86% |
| 2025-05-06 | 14.25 | 14.36 | 0.29 | 2.06% | 14.07 | 14.46 | 582592 | 83264.69 | 4.59% |
| 2025-04-30 | 13.64 | 14.07 | 0.41 | 3.00% | 13.63 | 14.23 | 590553 | 82987.20 | 4.66% |
| 2025-04-29 | 13.50 | 13.66 | 0.13 | 0.96% | 13.40 | 13.82 | 474202 | 64652.66 | 3.74% |
| 2025-04-28 | 13.15 | 13.53 | 0.41 | 3.13% | 13.10 | 13.88 | 631417 | 85186.34 | 4.98% |
| 2025-04-25 | 13.08 | 13.12 | 0.10 | 0.77% | 13.08 | 13.34 | 274673 | 36270.30 | 2.17% |
| 2025-04-24 | 13.44 | 13.02 | -0.47 | -3.48% | 12.91 | 13.45 | 337434 | 44237.88 | 2.66% |
| 2025-04-23 | 13.30 | 13.49 | 0.18 | 1.35% | 13.30 | 13.79 | 407524 | 55154.45 | 3.21% |
| 2025-04-22 | 13.89 | 13.31 | -0.35 | -2.56% | 13.12 | 13.89 | 473401 | 62929.92 | 3.73% |
| 2025-04-21 | 13.07 | 13.66 | 0.57 | 4.35% | 12.98 | 13.68 | 442323 | 59772.90 | 3.49% |
| 2025-04-18 | 13.09 | 13.09 | 0.02 | 0.15% | 13.02 | 13.50 | 274144 | 36198.52 | 2.16% |
| 2025-04-17 | 12.80 | 13.07 | 0.24 | 1.87% | 12.77 | 13.27 | 347047 | 45427.67 | 2.74% |
| 2025-04-16 | 13.43 | 12.83 | -0.52 | -3.90% | 12.75 | 13.48 | 442559 | 57630.53 | 3.49% |
| 2025-04-15 | 14.00 | 13.35 | -0.17 | -1.26% | 13.17 | 14.74 | 766704 | 105247.38 | 6.05% |
| 2025-04-14 | 13.14 | 13.52 | 0.69 | 5.38% | 13.01 | 13.74 | 633778 | 85171.38 | 5.00% |
| 2025-04-11 | 12.66 | 12.83 | 0.11 | 0.86% | 12.58 | 13.15 | 410829 | 52860.40 | 3.24% |
| 2025-04-10 | 12.20 | 12.72 | 0.77 | 6.44% | 12.15 | 13.05 | 609798 | 77047.18 | 4.81% |
| 2025-04-09 | 11.18 | 11.95 | 0.58 | 5.10% | 10.61 | 12.16 | 614979 | 70568.55 | 4.85% |
| 2025-04-08 | 11.42 | 11.37 | -0.65 | -5.41% | 10.96 | 11.90 | 598780 | 67605.89 | 4.72% |
| 2025-04-07 | 12.21 | 12.02 | -1.34 | -10.03% | 12.02 | 12.50 | 173871 | 21096.02 | 1.37% |
| 2025-04-03 | 13.32 | 13.36 | -0.10 | -0.74% | 13.25 | 13.56 | 191068 | 25626.95 | 1.51% |
| 2025-04-02 | 13.30 | 13.46 | 0.04 | 0.30% | 13.30 | 13.64 | 230932 | 31180.19 | 1.82% |
| 2025-04-01 | 13.46 | 13.42 | -0.02 | -0.15% | 13.38 | 13.76 | 348769 | 47214.82 | 2.75% |
| 2025-03-31 | 13.23 | 13.44 | 0.08 | 0.60% | 12.90 | 13.53 | 408486 | 53909.43 | 3.22% |
| 2025-03-28 | 13.31 | 13.36 | -0.02 | -0.15% | 13.30 | 13.67 | 273178 | 36808.93 | 2.15% |
| 2025-03-27 | 13.32 | 13.38 | -0.01 | -0.07% | 13.17 | 13.55 | 273406 | 36613.61 | 2.16% |
| 2025-03-26 | 13.30 | 13.39 | 0.01 | 0.07% | 13.30 | 13.54 | 222405 | 29851.81 | 1.75% |
| 2025-03-25 | 13.77 | 13.38 | -0.39 | -2.83% | 13.27 | 13.91 | 380390 | 51305.60 | 3.00% |
| 2025-03-24 | 14.15 | 13.77 | -0.37 | -2.62% | 13.53 | 14.20 | 501840 | 69116.98 | 3.96% |
| 2025-03-21 | 14.40 | 14.14 | -0.41 | -2.82% | 14.14 | 14.73 | 485955 | 69809.58 | 3.83% |
| 2025-03-20 | 14.45 | 14.55 | 0.02 | 0.14% | 14.35 | 15.09 | 569596 | 83942.45 | 4.49% |
| 2025-03-19 | 14.63 | 14.53 | -0.25 | -1.69% | 14.40 | 14.86 | 383809 | 56051.64 | 3.03% |
| 2025-03-18 | 14.69 | 14.78 | 0.20 | 1.37% | 14.56 | 15.17 | 613895 | 91264.45 | 4.84% |
| 2025-03-17 | 14.72 | 14.58 | -0.12 | -0.82% | 14.48 | 14.97 | 435879 | 63918.05 | 3.44% |
| 2025-03-14 | 14.45 | 14.70 | 0.03 | 0.20% | 14.31 | 14.80 | 548925 | 80082.26 | 4.33% |
| 2025-03-13 | 15.05 | 14.67 | -0.51 | -3.36% | 14.35 | 15.05 | 693378 | 101633.75 | 5.47% |
| 2025-03-12 | 14.89 | 15.18 | 0.68 | 4.69% | 14.70 | 15.55 | 1176073 | 177991.11 | 9.27% |
| 2025-03-11 | 14.09 | 14.50 | 0.06 | 0.42% | 14.02 | 14.50 | 470181 | 67319.22 | 3.71% |
| 2025-03-10 | 14.95 | 14.44 | -0.76 | -5.00% | 14.32 | 14.95 | 751357 | 108953.77 | 5.93% |
| 2025-03-07 | 14.90 | 15.20 | 0.07 | 0.46% | 14.72 | 16.10 | 1194320 | 182691.61 | 9.42% |
| 2025-03-06 | 14.99 | 15.13 | 0.56 | 3.84% | 14.79 | 15.39 | 1233815 | 186538.36 | 9.73% |
| 2025-03-05 | 14.64 | 14.57 | 0.10 | 0.69% | 14.21 | 14.78 | 826905 | 120152.60 | 6.52% |
| 2025-03-04 | 14.04 | 14.47 | 0.31 | 2.19% | 14.04 | 14.58 | 782437 | 112243.91 | 6.17% |
| 2025-03-03 | 14.26 | 14.16 | -0.06 | -0.42% | 14.00 | 14.39 | 594184 | 84419.40 | 4.69% |
| 2025-02-28 | 14.62 | 14.22 | -0.60 | -4.05% | 14.20 | 14.95 | 794901 | 115398.90 | 6.27% |
| 2025-02-27 | 15.41 | 14.82 | -0.52 | -3.39% | 14.51 | 15.53 | 1141375 | 169922.16 | 9.00% |
| 2025-02-26 | 15.60 | 15.34 | -0.19 | -1.22% | 15.14 | 15.72 | 1295211 | 199742.80 | 10.21% |
| 2025-02-25 | 15.65 | 15.53 | -1.73 | -10.02% | 15.53 | 16.24 | 1826071 | 286460.19 | 14.40% |
| 2025-02-24 | 18.40 | 17.26 | -1.92 | -10.01% | 17.26 | 18.50 | 1784735 | 310788.97 | 14.07% |
| 2025-02-21 | 18.80 | 19.18 | 0.52 | 2.79% | 17.30 | 19.50 | 3078280 | 571214.69 | 24.28% |
| 2025-02-20 | 18.00 | 18.66 | 0.66 | 3.67% | 18.00 | 19.80 | 3336871 | 645541.25 | 26.31% |
| 2025-02-19 | 19.08 | 18.00 | -0.87 | -4.61% | 17.21 | 19.09 | 2352431 | 423821.84 | 18.55% |
| 2025-02-18 | 18.57 | 18.87 | -0.88 | -4.46% | 17.78 | 18.97 | 2577576 | 466384.34 | 20.33% |
| 2025-02-17 | 17.40 | 19.75 | 1.80 | 10.03% | 17.40 | 19.75 | 2788038 | 516086.06 | 21.99% |
| 2025-02-14 | 17.65 | 17.95 | 1.15 | 6.85% | 16.01 | 18.48 | 2924026 | 506631.22 | 23.06% |
| 2025-02-13 | 19.00 | 16.80 | -1.30 | -7.18% | 16.29 | 19.29 | 3229520 | 558833.44 | 25.47% |
| 2025-02-12 | 18.10 | 18.10 | 1.65 | 10.03% | 18.10 | 18.10 | 149017 | 26972.15 | 1.18% |
| 2025-02-11 | 16.45 | 16.45 | 1.50 | 10.03% | 16.45 | 16.45 | 84137 | 13840.57 | 0.66% |
| 2025-02-10 | 14.95 | 14.95 | 1.36 | 10.01% | 14.95 | 14.95 | 85564 | 12791.80 | 0.67% |
| 2025-02-07 | 13.59 | 13.59 | 1.24 | 10.04% | 13.59 | 13.59 | 222977 | 30302.57 | 1.76% |
| 2025-02-06 | 11.68 | 12.35 | 1.12 | 9.97% | 11.50 | 12.35 | 721916 | 86213.13 | 5.69% |
| 2025-02-05 | 10.82 | 11.23 | 1.02 | 9.99% | 10.66 | 11.23 | 610299 | 67931.99 | 4.81% |
| 2025-01-27 | 10.17 | 10.21 | 0.17 | 1.69% | 10.14 | 10.40 | 187532 | 19226.48 | 1.48% |
| 2025-01-24 | 9.69 | 10.04 | 0.37 | 3.83% | 9.66 | 10.04 | 163630 | 16191.92 | 1.29% |
| 2025-01-23 | 9.76 | 9.67 | 0.07 | 0.73% | 9.65 | 9.92 | 133292 | 13071.81 | 1.05% |
| 2025-01-22 | 9.75 | 9.60 | -0.21 | -2.14% | 9.49 | 9.78 | 127037 | 12202.77 | 1.00% |
| 2025-01-21 | 9.79 | 9.81 | 0.05 | 0.51% | 9.71 | 9.88 | 89421 | 8745.35 | 0.71% |
| 2025-01-20 | 9.86 | 9.76 | -0.02 | -0.20% | 9.72 | 9.94 | 107753 | 10573.06 | 0.85% |
| 2025-01-17 | 9.83 | 9.78 | -0.06 | -0.61% | 9.71 | 9.89 | 107731 | 10547.37 | 0.85% |
| 2025-01-16 | 9.78 | 9.84 | 0.04 | 0.41% | 9.73 | 10.18 | 206324 | 20539.78 | 1.63% |
| 2025-01-15 | 9.68 | 9.80 | 0.16 | 1.66% | 9.58 | 9.96 | 209716 | 20483.43 | 1.65% |
浙数文化(600633)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。
