| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 15.33 | 15.68 | 0.57 | 3.77% | 15.31 | 15.80 | 785314 | 122081.96 | 6.19% |
| 2025-08-21 | 15.20 | 15.11 | -0.16 | -1.05% | 15.00 | 15.27 | 406433 | 61403.25 | 3.21% |
| 2025-08-20 | 15.30 | 15.27 | -0.08 | -0.52% | 14.98 | 15.45 | 498828 | 75787.10 | 3.93% |
| 2025-08-19 | 15.33 | 15.35 | 0.04 | 0.26% | 15.07 | 15.68 | 679300 | 104562.97 | 5.36% |
| 2025-08-18 | 15.05 | 15.31 | 0.34 | 2.27% | 14.90 | 15.38 | 812683 | 123020.03 | 6.41% |
| 2025-08-15 | 14.75 | 14.97 | 0.10 | 0.67% | 14.60 | 15.00 | 512382 | 76211.77 | 4.04% |
| 2025-08-14 | 14.80 | 14.87 | 0.07 | 0.47% | 14.78 | 15.32 | 803152 | 120698.11 | 6.33% |
| 2025-08-13 | 14.28 | 14.80 | 0.57 | 4.01% | 14.15 | 15.11 | 953793 | 140415.19 | 7.52% |
| 2025-08-12 | 14.04 | 14.23 | 0.16 | 1.14% | 13.96 | 14.30 | 372994 | 52846.13 | 2.94% |
| 2025-08-11 | 13.95 | 14.07 | 0.12 | 0.86% | 13.91 | 14.13 | 322326 | 45369.71 | 2.54% |
| 2025-08-08 | 14.35 | 13.95 | -0.33 | -2.31% | 13.80 | 14.36 | 495243 | 69109.68 | 3.91% |
| 2025-08-07 | 14.23 | 14.28 | 0.06 | 0.42% | 14.18 | 14.38 | 375388 | 53563.53 | 2.96% |
| 2025-08-06 | 14.19 | 14.22 | 0.07 | 0.49% | 14.11 | 14.32 | 371866 | 52780.56 | 2.93% |
| 2025-08-05 | 14.15 | 14.15 | -0.06 | -0.42% | 14.02 | 14.27 | 310627 | 43863.86 | 2.45% |
| 2025-08-04 | 13.77 | 14.21 | 0.30 | 2.16% | 13.74 | 14.44 | 513138 | 72529.16 | 4.05% |
| 2025-08-01 | 13.86 | 13.91 | 0.05 | 0.36% | 13.52 | 13.95 | 410052 | 56307.37 | 3.23% |
| 2025-07-31 | 14.06 | 13.86 | -0.12 | -0.86% | 13.82 | 14.19 | 389703 | 54730.55 | 3.07% |
| 2025-07-30 | 14.08 | 13.98 | -0.10 | -0.71% | 13.89 | 14.28 | 367679 | 51682.85 | 2.90% |
| 2025-07-29 | 13.90 | 14.08 | 0.14 | 1.00% | 13.66 | 14.08 | 423059 | 58780.03 | 3.34% |
| 2025-07-28 | 14.08 | 13.94 | -0.11 | -0.78% | 13.88 | 14.10 | 261091 | 36408.21 | 2.06% |
| 2025-07-25 | 14.05 | 14.05 | 0.05 | 0.36% | 13.95 | 14.09 | 258889 | 36312.42 | 2.04% |
| 2025-07-24 | 13.87 | 14.00 | 0.12 | 0.86% | 13.80 | 14.00 | 270852 | 37753.09 | 2.14% |
| 2025-07-23 | 13.93 | 13.88 | -0.05 | -0.36% | 13.82 | 14.07 | 250346 | 34830.05 | 1.97% |
| 2025-07-22 | 13.94 | 13.93 | 0.00 | 0.00% | 13.77 | 13.94 | 245814 | 34066.66 | 1.94% |
| 2025-07-21 | 14.02 | 13.93 | -0.08 | -0.57% | 13.87 | 14.10 | 312789 | 43677.54 | 2.47% |
| 2025-07-18 | 14.18 | 14.01 | -0.16 | -1.13% | 13.98 | 14.20 | 349159 | 49043.28 | 2.75% |
| 2025-07-17 | 14.12 | 14.17 | 0.00 | 0.00% | 13.90 | 14.32 | 350893 | 49611.03 | 2.77% |
| 2025-07-16 | 14.40 | 14.17 | -0.03 | -0.21% | 14.01 | 14.50 | 582193 | 82963.98 | 4.59% |
| 2025-07-15 | 13.90 | 14.20 | 0.33 | 2.38% | 13.79 | 14.35 | 663651 | 93140.11 | 5.23% |
| 2025-07-14 | 14.30 | 13.87 | -0.14 | -1.00% | 13.68 | 14.58 | 653140 | 91507.43 | 5.15% |
| 2025-07-11 | 13.72 | 14.01 | 0.27 | 1.97% | 13.55 | 14.07 | 481446 | 66801.67 | 3.80% |
| 2025-07-10 | 13.93 | 13.74 | -0.18 | -1.29% | 13.63 | 13.94 | 296864 | 40790.66 | 2.34% |
| 2025-07-09 | 13.80 | 13.92 | 0.03 | 0.22% | 13.75 | 13.99 | 386353 | 53571.85 | 3.05% |
| 2025-07-08 | 13.43 | 13.89 | 0.44 | 3.27% | 13.33 | 14.14 | 541276 | 74799.09 | 4.27% |
| 2025-07-07 | 13.61 | 13.45 | -0.21 | -1.54% | 13.40 | 13.75 | 245578 | 33213.65 | 1.94% |
| 2025-07-04 | 13.40 | 13.66 | 0.22 | 1.64% | 13.36 | 13.84 | 441768 | 60319.14 | 3.48% |
| 2025-07-03 | 13.44 | 13.44 | 0.00 | 0.00% | 13.31 | 13.61 | 169885 | 22803.21 | 1.34% |
| 2025-07-02 | 13.63 | 13.44 | -0.18 | -1.32% | 13.37 | 13.65 | 204700 | 27569.27 | 1.61% |
| 2025-07-01 | 13.80 | 13.62 | -0.22 | -1.59% | 13.51 | 13.83 | 271207 | 36987.28 | 2.14% |
| 2025-06-30 | 13.50 | 13.84 | 0.43 | 3.21% | 13.45 | 13.97 | 524004 | 72316.52 | 4.13% |
| 2025-06-27 | 13.45 | 13.41 | -0.04 | -0.30% | 13.31 | 13.57 | 241653 | 32524.08 | 1.91% |
| 2025-06-26 | 13.49 | 13.45 | -0.04 | -0.30% | 13.34 | 13.63 | 273136 | 36880.37 | 2.15% |
| 2025-06-25 | 13.35 | 13.49 | 0.10 | 0.75% | 13.26 | 13.50 | 287803 | 38529.50 | 2.27% |
| 2025-06-24 | 12.79 | 13.39 | 0.67 | 5.27% | 12.77 | 13.40 | 473311 | 62635.42 | 3.73% |
| 2025-06-23 | 12.50 | 12.72 | 0.06 | 0.47% | 12.44 | 12.75 | 167939 | 21223.31 | 1.32% |
| 2025-06-20 | 13.13 | 12.66 | -0.40 | -3.06% | 12.60 | 13.17 | 285313 | 36431.53 | 2.25% |
| 2025-06-19 | 13.30 | 13.06 | -0.23 | -1.73% | 13.01 | 13.36 | 275731 | 36304.37 | 2.17% |
| 2025-06-18 | 13.44 | 13.29 | -0.15 | -1.12% | 13.20 | 13.56 | 224846 | 29958.72 | 1.77% |
| 2025-06-17 | 13.69 | 13.44 | -0.36 | -2.61% | 13.36 | 13.76 | 414239 | 55845.53 | 3.27% |
| 2025-06-16 | 13.30 | 13.80 | 0.50 | 3.76% | 13.22 | 13.88 | 568349 | 77951.88 | 4.48% |
| 2025-06-13 | 13.60 | 13.30 | -0.42 | -3.06% | 13.22 | 13.60 | 372605 | 49807.73 | 2.94% |
| 2025-06-12 | 13.44 | 13.72 | 0.20 | 1.48% | 13.34 | 13.88 | 613010 | 84237.88 | 4.83% |
| 2025-06-11 | 13.36 | 13.52 | 0.17 | 1.27% | 13.31 | 13.68 | 420242 | 56890.02 | 3.31% |
| 2025-06-10 | 13.55 | 13.35 | -0.20 | -1.48% | 13.02 | 13.59 | 375115 | 49856.99 | 2.96% |
| 2025-06-09 | 13.30 | 13.55 | 0.23 | 1.73% | 13.17 | 13.68 | 448624 | 60426.06 | 3.54% |
| 2025-06-06 | 13.41 | 13.32 | 0.00 | 0.00% | 13.15 | 13.66 | 379617 | 50660.35 | 2.99% |
| 2025-06-05 | 13.20 | 13.48 | 0.32 | 2.43% | 13.08 | 13.52 | 439966 | 58609.25 | 3.47% |
| 2025-06-04 | 13.23 | 13.16 | -0.29 | -2.16% | 13.08 | 13.38 | 481474 | 63663.87 | 3.80% |
| 2025-06-03 | 13.22 | 13.45 | 0.56 | 4.34% | 13.02 | 13.97 | 832124 | 113248.32 | 6.56% |
| 2025-05-30 | 13.45 | 12.89 | -0.43 | -3.23% | 12.82 | 13.48 | 326400 | 42442.50 | 2.57% |
| 2025-05-29 | 12.70 | 13.32 | 0.58 | 4.55% | 12.68 | 13.56 | 404654 | 53290.37 | 3.19% |
| 2025-05-28 | 12.94 | 12.74 | -0.13 | -1.01% | 12.73 | 13.03 | 132041 | 16957.21 | 1.04% |
| 2025-05-27 | 13.12 | 12.87 | -0.25 | -1.91% | 12.83 | 13.13 | 152909 | 19715.99 | 1.21% |
| 2025-05-26 | 12.82 | 13.12 | 0.34 | 2.66% | 12.81 | 13.25 | 241850 | 31616.36 | 1.91% |
| 2025-05-23 | 13.10 | 12.78 | -0.34 | -2.59% | 12.75 | 13.15 | 218574 | 28280.13 | 1.72% |
| 2025-05-22 | 13.22 | 13.12 | -0.16 | -1.20% | 13.06 | 13.32 | 180082 | 23737.53 | 1.42% |
| 2025-05-21 | 13.45 | 13.28 | -0.20 | -1.48% | 13.23 | 13.51 | 215151 | 28693.45 | 1.70% |
| 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% |
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。
