| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 6.32 | 6.04 | -0.27 | -4.28% | 6.04 | 6.36 | 122966 | 7570.54 | 3.95% |
| 2025-11-20 | 6.43 | 6.31 | -0.08 | -1.25% | 6.28 | 6.46 | 62127 | 3947.63 | 1.99% |
| 2025-11-19 | 6.49 | 6.39 | -0.11 | -1.69% | 6.35 | 6.55 | 85657 | 5486.75 | 2.75% |
| 2025-11-18 | 6.69 | 6.50 | -0.20 | -2.99% | 6.45 | 6.71 | 143826 | 9383.14 | 4.62% |
| 2025-11-17 | 6.69 | 6.70 | 0.01 | 0.15% | 6.63 | 6.72 | 91709 | 6120.76 | 2.94% |
| 2025-11-14 | 6.80 | 6.69 | -0.11 | -1.62% | 6.67 | 6.88 | 111430 | 7514.00 | 3.58% |
| 2025-11-13 | 6.70 | 6.80 | 0.10 | 1.49% | 6.66 | 6.84 | 126511 | 8561.38 | 4.06% |
| 2025-11-12 | 6.75 | 6.70 | -0.07 | -1.03% | 6.65 | 6.76 | 116650 | 7803.40 | 3.75% |
| 2025-11-11 | 6.70 | 6.77 | 0.06 | 0.89% | 6.65 | 6.80 | 136935 | 9230.75 | 4.40% |
| 2025-11-10 | 6.89 | 6.71 | -0.09 | -1.32% | 6.69 | 6.92 | 229210 | 15549.46 | 7.36% |
| 2025-11-07 | 6.69 | 6.80 | 0.13 | 1.95% | 6.56 | 6.90 | 294318 | 19803.12 | 9.45% |
| 2025-11-06 | 6.63 | 6.67 | 0.03 | 0.45% | 6.45 | 6.78 | 255338 | 17044.49 | 8.20% |
| 2025-11-05 | 6.48 | 6.64 | 0.10 | 1.53% | 6.47 | 7.02 | 324080 | 21720.70 | 10.40% |
| 2025-11-04 | 6.68 | 6.54 | -0.16 | -2.39% | 6.47 | 6.71 | 291432 | 19064.11 | 9.36% |
| 2025-11-03 | 6.43 | 6.70 | 0.31 | 4.85% | 6.42 | 6.94 | 464853 | 31098.48 | 14.92% |
| 2025-10-31 | 6.36 | 6.39 | 0.08 | 1.27% | 6.32 | 6.53 | 173072 | 11096.34 | 5.56% |
| 2025-10-30 | 6.27 | 6.31 | 0.06 | 0.96% | 6.20 | 6.46 | 187632 | 11897.31 | 6.02% |
| 2025-10-29 | 6.16 | 6.25 | 0.12 | 1.96% | 6.13 | 6.38 | 189008 | 11779.75 | 6.07% |
| 2025-10-28 | 6.13 | 6.13 | -0.01 | -0.16% | 6.06 | 6.19 | 79165 | 4842.98 | 2.54% |
| 2025-10-27 | 6.10 | 6.14 | 0.01 | 0.16% | 6.01 | 6.15 | 88949 | 5417.78 | 2.86% |
| 2025-10-24 | 6.12 | 6.13 | 0.01 | 0.16% | 6.07 | 6.22 | 93694 | 5765.55 | 3.01% |
| 2025-10-23 | 6.11 | 6.12 | 0.03 | 0.49% | 6.04 | 6.13 | 76463 | 4658.29 | 2.45% |
| 2025-10-22 | 6.02 | 6.09 | 0.05 | 0.83% | 6.00 | 6.12 | 98419 | 5990.45 | 3.16% |
| 2025-10-21 | 5.91 | 6.04 | 0.14 | 2.37% | 5.88 | 6.04 | 94017 | 5633.55 | 3.02% |
| 2025-10-20 | 5.85 | 5.90 | 0.05 | 0.85% | 5.84 | 5.93 | 44799 | 2632.96 | 1.44% |
| 2025-10-17 | 5.86 | 5.85 | -0.01 | -0.17% | 5.81 | 5.91 | 67583 | 3957.51 | 2.17% |
| 2025-10-16 | 5.92 | 5.86 | -0.07 | -1.18% | 5.84 | 5.94 | 63218 | 3717.79 | 2.03% |
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。
