| 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 | 6.32 | 6.54 | 0.18 | 2.83% | 6.31 | 6.56 | 123230 | 8005.40 | 3.96% |
| 2026-03-24 | 6.12 | 6.36 | 0.33 | 5.47% | 5.98 | 6.37 | 131383 | 8124.69 | 4.22% |
| 2026-03-23 | 6.26 | 6.03 | -0.32 | -5.04% | 5.99 | 6.38 | 180305 | 11124.50 | 5.79% |
| 2026-03-20 | 6.66 | 6.35 | -0.41 | -6.07% | 6.35 | 6.80 | 187415 | 12202.51 | 6.02% |
| 2026-03-19 | 6.84 | 6.76 | -0.14 | -2.03% | 6.73 | 7.02 | 155548 | 10634.51 | 4.99% |
| 2026-03-18 | 6.99 | 6.90 | -0.09 | -1.29% | 6.80 | 7.10 | 146806 | 10147.69 | 4.71% |
| 2026-03-17 | 6.90 | 6.99 | 0.09 | 1.30% | 6.88 | 7.17 | 200403 | 14081.61 | 6.43% |
| 2026-03-16 | 6.97 | 6.90 | -0.15 | -2.13% | 6.83 | 7.17 | 161354 | 11245.04 | 5.18% |
| 2026-03-13 | 7.08 | 7.05 | -0.01 | -0.14% | 6.99 | 7.20 | 220912 | 15701.73 | 7.09% |
| 2026-03-12 | 6.93 | 7.06 | 0.10 | 1.44% | 6.89 | 7.11 | 208081 | 14649.37 | 6.68% |
| 2026-03-11 | 6.98 | 6.96 | -0.01 | -0.14% | 6.82 | 7.02 | 130073 | 8985.46 | 4.18% |
| 2026-03-10 | 6.96 | 6.97 | 0.02 | 0.29% | 6.88 | 7.02 | 122695 | 8549.13 | 3.94% |
| 2026-03-09 | 6.94 | 6.95 | -0.08 | -1.14% | 6.91 | 7.06 | 137924 | 9606.64 | 4.43% |
| 2026-03-06 | 6.79 | 7.03 | 0.19 | 2.78% | 6.76 | 7.07 | 200536 | 14044.06 | 6.44% |
| 2026-03-05 | 6.95 | 6.84 | 0.08 | 1.18% | 6.80 | 6.99 | 124217 | 8538.27 | 3.99% |
| 2026-03-04 | 6.77 | 6.76 | -0.09 | -1.31% | 6.67 | 6.88 | 138440 | 9362.47 | 4.44% |
| 2026-03-03 | 6.87 | 6.85 | -0.05 | -0.72% | 6.83 | 7.04 | 178289 | 12348.52 | 5.72% |
| 2026-03-02 | 6.89 | 6.90 | -0.12 | -1.71% | 6.80 | 7.01 | 141429 | 9740.90 | 4.54% |
| 2026-02-27 | 7.01 | 7.02 | 0.00 | 0.00% | 6.91 | 7.03 | 154337 | 10788.25 | 4.95% |
| 2026-02-26 | 6.93 | 7.02 | 0.09 | 1.30% | 6.89 | 7.04 | 164887 | 11493.66 | 5.29% |
| 2026-02-25 | 6.90 | 6.93 | 0.03 | 0.43% | 6.88 | 7.01 | 166031 | 11527.31 | 5.33% |
| 2026-02-24 | 6.76 | 6.90 | 0.24 | 3.60% | 6.68 | 6.94 | 192258 | 13154.51 | 6.17% |
| 2026-02-13 | 6.77 | 6.66 | -0.06 | -0.89% | 6.66 | 6.81 | 123755 | 8328.72 | 3.97% |
| 2026-02-12 | 6.85 | 6.72 | -0.13 | -1.90% | 6.71 | 6.87 | 183502 | 12433.83 | 5.89% |
| 2026-02-11 | 6.86 | 6.85 | -0.04 | -0.58% | 6.81 | 7.21 | 297963 | 20757.62 | 9.57% |
| 2026-02-10 | 7.05 | 6.89 | -0.16 | -2.27% | 6.87 | 7.07 | 205835 | 14237.51 | 6.61% |
| 2026-02-09 | 7.00 | 7.05 | 0.11 | 1.59% | 6.94 | 7.17 | 373334 | 26289.84 | 11.99% |
| 2026-02-06 | 7.20 | 6.94 | -0.35 | -4.80% | 6.92 | 7.22 | 581150 | 40776.61 | 18.66% |
| 2026-02-05 | 6.59 | 7.29 | 0.66 | 9.95% | 6.57 | 7.29 | 306378 | 21834.56 | 9.84% |
| 2026-02-04 | 6.65 | 6.63 | 0.03 | 0.45% | 6.58 | 6.72 | 79144 | 5260.48 | 2.54% |
| 2026-02-03 | 6.55 | 6.60 | 0.05 | 0.76% | 6.52 | 6.68 | 107638 | 7115.81 | 3.46% |
| 2026-02-02 | 6.87 | 6.55 | -0.28 | -4.10% | 6.52 | 6.88 | 175424 | 11736.18 | 5.63% |
| 2026-01-30 | 6.54 | 6.83 | 0.23 | 3.48% | 6.52 | 6.86 | 212602 | 14316.19 | 6.83% |
| 2026-01-29 | 6.52 | 6.60 | 0.08 | 1.23% | 6.44 | 6.65 | 110771 | 7283.59 | 3.56% |
| 2026-01-28 | 6.51 | 6.52 | 0.01 | 0.15% | 6.46 | 6.57 | 75844 | 4942.92 | 2.43% |
| 2026-01-27 | 6.52 | 6.51 | -0.05 | -0.76% | 6.37 | 6.55 | 98329 | 6346.06 | 3.16% |
| 2026-01-26 | 6.58 | 6.56 | -0.01 | -0.15% | 6.48 | 6.64 | 98296 | 6439.02 | 3.16% |
| 2026-01-23 | 6.57 | 6.57 | -0.01 | -0.15% | 6.48 | 6.59 | 98975 | 6483.06 | 3.18% |
| 2026-01-22 | 6.54 | 6.58 | 0.04 | 0.61% | 6.51 | 6.60 | 97137 | 6377.38 | 3.12% |
| 2026-01-21 | 6.61 | 6.54 | -0.12 | -1.80% | 6.52 | 6.65 | 129146 | 8469.17 | 4.15% |
| 2026-01-20 | 6.53 | 6.66 | 0.14 | 2.15% | 6.47 | 6.74 | 183039 | 12131.03 | 5.88% |
| 2026-01-19 | 6.28 | 6.52 | 0.20 | 3.16% | 6.23 | 6.57 | 181422 | 11712.25 | 5.82% |
| 2026-01-16 | 6.51 | 6.32 | -0.12 | -1.86% | 6.29 | 6.55 | 211862 | 13485.90 | 6.80% |
| 2026-01-15 | 6.15 | 6.44 | 0.30 | 4.89% | 6.09 | 6.69 | 339024 | 21781.73 | 10.88% |
| 2026-01-14 | 6.23 | 6.14 | -0.06 | -0.97% | 6.08 | 6.26 | 104848 | 6477.34 | 3.37% |
| 2026-01-13 | 6.28 | 6.20 | -0.07 | -1.12% | 6.17 | 6.29 | 101195 | 6301.31 | 3.25% |
| 2026-01-12 | 6.26 | 6.27 | 0.07 | 1.13% | 6.18 | 6.28 | 89238 | 5574.57 | 2.86% |
| 2026-01-09 | 6.13 | 6.20 | 0.07 | 1.14% | 6.12 | 6.20 | 78256 | 4828.41 | 2.51% |
| 2026-01-08 | 6.08 | 6.13 | 0.06 | 0.99% | 6.01 | 6.17 | 68772 | 4206.54 | 2.21% |
| 2026-01-07 | 6.18 | 6.07 | -0.10 | -1.62% | 6.05 | 6.18 | 61423 | 3744.33 | 1.97% |
| 2026-01-06 | 6.12 | 6.17 | 0.07 | 1.15% | 6.08 | 6.17 | 63584 | 3904.35 | 2.04% |
| 2026-01-05 | 6.08 | 6.10 | 0.04 | 0.66% | 6.03 | 6.17 | 68526 | 4186.48 | 2.20% |
| 2025-12-31 | 6.02 | 6.06 | 0.05 | 0.83% | 5.97 | 6.09 | 52168 | 3142.34 | 1.67% |
| 2025-12-30 | 6.08 | 6.01 | -0.10 | -1.64% | 5.97 | 6.12 | 59230 | 3571.57 | 1.90% |
| 2025-12-29 | 6.21 | 6.11 | -0.09 | -1.45% | 6.08 | 6.21 | 57372 | 3516.81 | 1.84% |
| 2025-12-26 | 6.28 | 6.20 | -0.08 | -1.27% | 6.16 | 6.29 | 62570 | 3897.78 | 2.01% |
| 2025-12-25 | 6.29 | 6.28 | -0.01 | -0.16% | 6.21 | 6.32 | 56631 | 3553.12 | 1.82% |
| 2025-12-24 | 6.12 | 6.29 | 0.18 | 2.95% | 6.05 | 6.33 | 85452 | 5305.18 | 2.74% |
| 2025-12-23 | 6.26 | 6.11 | -0.15 | -2.40% | 6.08 | 6.26 | 63875 | 3918.92 | 2.05% |
| 2025-12-22 | 6.18 | 6.26 | 0.08 | 1.29% | 6.18 | 6.30 | 62219 | 3890.47 | 2.00% |
| 2025-12-19 | 6.00 | 6.18 | 0.16 | 2.66% | 5.99 | 6.19 | 66683 | 4093.63 | 2.14% |
| 2025-12-18 | 5.93 | 6.02 | 0.08 | 1.35% | 5.91 | 6.07 | 51096 | 3077.55 | 1.64% |
| 2025-12-17 | 5.96 | 5.94 | 0.01 | 0.17% | 5.81 | 5.97 | 60793 | 3584.08 | 1.95% |
| 2025-12-16 | 6.10 | 5.93 | -0.12 | -1.98% | 5.93 | 6.12 | 51567 | 3081.24 | 1.66% |
| 2025-12-15 | 5.94 | 6.05 | 0.09 | 1.51% | 5.92 | 6.10 | 58256 | 3514.79 | 1.87% |
| 2025-12-12 | 6.16 | 5.96 | -0.15 | -2.45% | 5.95 | 6.16 | 86054 | 5205.49 | 2.76% |
| 2025-12-11 | 6.12 | 6.11 | -0.01 | -0.16% | 6.05 | 6.26 | 85132 | 5228.09 | 2.73% |
| 2025-12-10 | 6.17 | 6.12 | -0.08 | -1.29% | 6.11 | 6.23 | 66986 | 4117.98 | 2.15% |
| 2025-12-09 | 6.31 | 6.20 | -0.15 | -2.36% | 6.17 | 6.37 | 61439 | 3838.88 | 1.97% |
| 2025-12-08 | 6.45 | 6.35 | -0.07 | -1.09% | 6.33 | 6.48 | 70008 | 4461.07 | 2.25% |
| 2025-12-05 | 6.40 | 6.42 | 0.03 | 0.47% | 6.36 | 6.45 | 71567 | 4585.24 | 2.30% |
| 2025-12-04 | 6.50 | 6.39 | -0.07 | -1.08% | 6.33 | 6.59 | 108439 | 6991.43 | 3.48% |
| 2025-12-03 | 6.43 | 6.46 | 0.02 | 0.31% | 6.38 | 6.51 | 97598 | 6291.03 | 3.13% |
| 2025-12-02 | 6.25 | 6.44 | 0.17 | 2.71% | 6.21 | 6.45 | 94537 | 6014.03 | 3.04% |
| 2025-12-01 | 6.37 | 6.27 | -0.06 | -0.95% | 6.26 | 6.41 | 48896 | 3089.86 | 1.57% |
| 2025-11-28 | 6.17 | 6.33 | 0.12 | 1.93% | 6.17 | 6.35 | 49770 | 3122.08 | 1.60% |
| 2025-11-27 | 6.16 | 6.21 | 0.05 | 0.81% | 6.13 | 6.28 | 60426 | 3751.55 | 1.94% |
| 2025-11-26 | 6.33 | 6.16 | -0.18 | -2.84% | 6.14 | 6.34 | 94968 | 5912.94 | 3.05% |
| 2025-11-25 | 6.11 | 6.34 | 0.24 | 3.93% | 6.10 | 6.49 | 158011 | 9990.64 | 5.07% |
| 2025-11-24 | 6.11 | 6.10 | 0.06 | 0.99% | 6.05 | 6.16 | 70203 | 4282.75 | 2.25% |
钱江生化(600796)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。
