| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.15 | 12.55 | 0.43 | 3.55% | 12.15 | 12.68 | 312873 | 39174.02 | 2.47% |
| 2026-03-24 | 12.17 | 12.12 | 0.20 | 1.68% | 11.88 | 12.19 | 217734 | 26239.75 | 1.72% |
| 2026-03-23 | 12.30 | 11.92 | -0.73 | -5.77% | 11.87 | 12.42 | 363352 | 44141.29 | 2.87% |
| 2026-03-20 | 13.40 | 12.65 | -0.68 | -5.10% | 12.63 | 13.48 | 509127 | 65540.54 | 4.01% |
| 2026-03-19 | 12.90 | 13.33 | 0.22 | 1.68% | 12.85 | 13.55 | 488777 | 64603.90 | 3.85% |
| 2026-03-18 | 12.66 | 13.11 | 0.45 | 3.55% | 12.62 | 13.18 | 350310 | 45298.85 | 2.76% |
| 2026-03-17 | 12.78 | 12.66 | -0.08 | -0.63% | 12.64 | 12.99 | 225033 | 28844.52 | 1.77% |
| 2026-03-16 | 12.84 | 12.74 | -0.16 | -1.24% | 12.61 | 12.90 | 277844 | 35344.10 | 2.19% |
| 2026-03-13 | 13.20 | 12.90 | -0.44 | -3.30% | 12.84 | 13.32 | 332124 | 43270.78 | 2.62% |
| 2026-03-12 | 13.21 | 13.34 | 0.08 | 0.60% | 13.12 | 13.48 | 262704 | 35066.54 | 2.07% |
| 2026-03-11 | 13.30 | 13.26 | -0.10 | -0.75% | 13.23 | 13.50 | 288074 | 38444.44 | 2.27% |
| 2026-03-10 | 13.39 | 13.36 | 0.13 | 0.98% | 13.25 | 13.78 | 390438 | 52522.79 | 3.08% |
| 2026-03-09 | 12.96 | 13.23 | 0.15 | 1.15% | 12.68 | 13.35 | 332454 | 43260.41 | 2.62% |
| 2026-03-06 | 13.00 | 13.08 | 0.03 | 0.23% | 12.94 | 13.11 | 225578 | 29436.60 | 1.78% |
| 2026-03-05 | 13.15 | 13.05 | 0.13 | 1.01% | 12.96 | 13.28 | 330368 | 43277.96 | 2.61% |
| 2026-03-04 | 12.92 | 12.92 | -0.19 | -1.45% | 12.88 | 13.20 | 305515 | 39727.37 | 2.41% |
| 2026-03-03 | 13.75 | 13.11 | -0.66 | -4.79% | 13.05 | 13.85 | 436188 | 58212.04 | 3.44% |
| 2026-03-02 | 14.00 | 13.77 | -0.57 | -3.97% | 13.66 | 14.19 | 540907 | 74934.37 | 4.27% |
| 2026-02-27 | 13.97 | 14.34 | 0.30 | 2.14% | 13.97 | 14.90 | 692336 | 100528.91 | 5.46% |
| 2026-02-26 | 14.29 | 14.04 | -0.19 | -1.34% | 13.98 | 14.34 | 411830 | 58096.70 | 3.25% |
| 2026-02-25 | 14.30 | 14.23 | -0.05 | -0.35% | 14.19 | 14.49 | 429326 | 61529.70 | 3.39% |
| 2026-02-24 | 15.68 | 14.28 | -1.38 | -8.81% | 14.11 | 15.73 | 814038 | 117580.29 | 6.42% |
| 2026-02-13 | 15.87 | 15.66 | -0.42 | -2.61% | 15.61 | 16.36 | 539099 | 85732.47 | 4.25% |
| 2026-02-12 | 16.02 | 16.08 | 0.23 | 1.45% | 15.72 | 16.20 | 642310 | 102727.41 | 5.07% |
| 2026-02-11 | 16.00 | 15.85 | -0.33 | -2.04% | 15.75 | 16.19 | 647122 | 103013.54 | 5.10% |
| 2026-02-10 | 15.21 | 16.18 | 1.01 | 6.66% | 15.18 | 16.68 | 1193285 | 191122.14 | 9.41% |
| 2026-02-09 | 15.11 | 15.17 | 0.43 | 2.92% | 14.87 | 15.30 | 374141 | 56544.40 | 2.95% |
| 2026-02-06 | 14.87 | 14.74 | -0.37 | -2.45% | 14.28 | 15.22 | 467888 | 68746.81 | 3.69% |
| 2026-02-05 | 14.85 | 15.11 | -0.04 | -0.26% | 14.81 | 15.44 | 523127 | 79415.80 | 4.13% |
| 2026-02-04 | 15.94 | 15.15 | -0.95 | -5.90% | 15.01 | 16.18 | 740907 | 113960.02 | 5.84% |
| 2026-02-03 | 15.36 | 16.10 | 0.94 | 6.20% | 15.32 | 16.39 | 763519 | 122116.01 | 6.02% |
| 2026-02-02 | 15.57 | 15.16 | -0.31 | -2.00% | 15.11 | 15.84 | 494171 | 76523.34 | 3.90% |
| 2026-01-30 | 15.65 | 15.47 | -0.44 | -2.77% | 15.27 | 16.04 | 662974 | 103033.63 | 5.23% |
| 2026-01-29 | 14.81 | 15.91 | 0.82 | 5.43% | 14.72 | 16.60 | 1165516 | 187179.02 | 9.19% |
| 2026-01-28 | 15.44 | 15.09 | -0.38 | -2.46% | 15.07 | 15.70 | 482568 | 74175.80 | 3.81% |
| 2026-01-27 | 15.75 | 15.47 | -0.45 | -2.83% | 15.12 | 16.15 | 570250 | 88053.33 | 4.50% |
| 2026-01-26 | 16.19 | 15.92 | 0.52 | 3.38% | 15.23 | 16.49 | 883695 | 139360.56 | 6.97% |
| 2026-01-23 | 15.13 | 15.40 | 0.36 | 2.39% | 15.12 | 15.79 | 553531 | 85590.64 | 4.37% |
| 2026-01-22 | 14.92 | 15.04 | 0.12 | 0.80% | 14.80 | 15.25 | 317644 | 47818.22 | 2.50% |
| 2026-01-21 | 14.80 | 14.92 | -0.26 | -1.71% | 14.80 | 15.59 | 442470 | 67111.32 | 3.49% |
| 2026-01-20 | 15.65 | 15.18 | 0.22 | 1.47% | 14.66 | 15.86 | 610650 | 91843.89 | 4.82% |
| 2026-01-19 | 15.35 | 14.96 | -0.45 | -2.92% | 14.82 | 15.37 | 467404 | 70347.24 | 3.69% |
| 2026-01-16 | 16.23 | 15.41 | -1.32 | -7.89% | 15.24 | 16.60 | 859171 | 134803.88 | 6.78% |
| 2026-01-15 | 16.60 | 16.73 | -0.66 | -3.80% | 16.20 | 17.10 | 1179072 | 195855.44 | 9.30% |
| 2026-01-14 | 15.97 | 17.39 | 1.22 | 7.54% | 15.90 | 17.79 | 2025744 | 348526.75 | 15.97% |
| 2026-01-13 | 16.86 | 16.17 | 0.84 | 5.48% | 16.11 | 16.86 | 1888231 | 313563.41 | 14.89% |
| 2026-01-12 | 14.78 | 15.33 | 1.39 | 9.97% | 14.77 | 15.33 | 548085 | 83781.32 | 4.32% |
| 2026-01-09 | 13.30 | 13.94 | 0.62 | 4.65% | 13.26 | 13.95 | 487281 | 67017.40 | 3.84% |
| 2026-01-08 | 13.21 | 13.32 | 0.13 | 0.99% | 13.13 | 13.45 | 174204 | 23185.31 | 1.37% |
| 2026-01-07 | 13.17 | 13.19 | -0.04 | -0.30% | 13.13 | 13.38 | 146022 | 19310.49 | 1.15% |
| 2026-01-06 | 13.19 | 13.23 | 0.04 | 0.30% | 13.10 | 13.27 | 173691 | 22927.06 | 1.37% |
| 2026-01-05 | 12.90 | 13.19 | 0.33 | 2.57% | 12.80 | 13.20 | 229030 | 29963.70 | 1.81% |
| 2025-12-31 | 12.83 | 12.86 | 0.09 | 0.70% | 12.73 | 12.95 | 111668 | 14346.53 | 0.88% |
| 2025-12-30 | 12.69 | 12.77 | 0.10 | 0.79% | 12.64 | 12.87 | 97249 | 12441.96 | 0.77% |
| 2025-12-29 | 12.72 | 12.67 | -0.06 | -0.47% | 12.63 | 12.74 | 78453 | 9956.74 | 0.62% |
| 2025-12-26 | 12.82 | 12.73 | -0.09 | -0.70% | 12.66 | 12.83 | 110324 | 14059.98 | 0.87% |
| 2025-12-25 | 12.80 | 12.82 | 0.03 | 0.23% | 12.73 | 12.88 | 96251 | 12341.44 | 0.76% |
| 2025-12-24 | 12.62 | 12.79 | 0.30 | 2.40% | 12.58 | 12.82 | 166724 | 21245.59 | 1.31% |
| 2025-12-23 | 12.60 | 12.49 | -0.08 | -0.64% | 12.43 | 12.62 | 85451 | 10687.74 | 0.67% |
| 2025-12-22 | 12.60 | 12.57 | 0.04 | 0.32% | 12.52 | 12.67 | 87127 | 10958.25 | 0.69% |
| 2025-12-19 | 12.45 | 12.53 | 0.09 | 0.72% | 12.42 | 12.60 | 73709 | 9230.25 | 0.58% |
| 2025-12-18 | 12.36 | 12.44 | -0.04 | -0.32% | 12.36 | 12.63 | 78936 | 9875.88 | 0.62% |
| 2025-12-17 | 12.30 | 12.48 | 0.13 | 1.05% | 12.23 | 12.52 | 89900 | 11109.76 | 0.71% |
| 2025-12-16 | 12.68 | 12.35 | -0.34 | -2.68% | 12.31 | 12.71 | 111866 | 13931.34 | 0.88% |
| 2025-12-15 | 12.81 | 12.69 | -0.19 | -1.48% | 12.68 | 12.90 | 104300 | 13319.31 | 0.82% |
| 2025-12-12 | 12.94 | 12.88 | 0.00 | 0.00% | 12.84 | 12.94 | 75817 | 9769.75 | 0.60% |
| 2025-12-11 | 12.97 | 12.88 | -0.09 | -0.69% | 12.87 | 13.03 | 103835 | 13402.99 | 0.82% |
| 2025-12-10 | 12.92 | 12.97 | -0.01 | -0.08% | 12.85 | 13.04 | 82726 | 10709.42 | 0.65% |
| 2025-12-09 | 13.12 | 12.98 | -0.13 | -0.99% | 12.92 | 13.23 | 117335 | 15330.07 | 0.93% |
| 2025-12-08 | 13.09 | 13.11 | 0.01 | 0.08% | 13.09 | 13.18 | 91152 | 11980.37 | 0.72% |
| 2025-12-05 | 13.04 | 13.10 | 0.04 | 0.31% | 12.95 | 13.11 | 92768 | 12096.91 | 0.73% |
| 2025-12-04 | 13.07 | 13.06 | 0.04 | 0.31% | 12.90 | 13.12 | 90173 | 11715.12 | 0.71% |
| 2025-12-03 | 13.03 | 13.02 | 0.00 | 0.00% | 12.92 | 13.23 | 107536 | 13998.98 | 0.85% |
| 2025-12-02 | 13.22 | 13.02 | -0.20 | -1.51% | 13.00 | 13.23 | 116215 | 15180.23 | 0.92% |
| 2025-12-01 | 13.11 | 13.22 | 0.04 | 0.30% | 13.08 | 13.24 | 106696 | 14061.32 | 0.84% |
| 2025-11-28 | 13.20 | 13.18 | -0.04 | -0.30% | 13.04 | 13.31 | 138435 | 18179.64 | 1.09% |
| 2025-11-27 | 13.35 | 13.22 | -0.20 | -1.49% | 13.20 | 13.50 | 153432 | 20457.40 | 1.21% |
| 2025-11-26 | 13.71 | 13.42 | -0.21 | -1.54% | 13.37 | 13.71 | 241382 | 32689.00 | 1.90% |
| 2025-11-25 | 13.22 | 13.63 | 0.47 | 3.57% | 13.07 | 13.75 | 383056 | 51904.56 | 3.02% |
| 2025-11-24 | 12.70 | 13.16 | 0.46 | 3.62% | 12.66 | 13.24 | 184791 | 23991.19 | 1.46% |
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。
