| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-10-15 | 5.88 | 5.93 | 0.01 | 0.17% | 5.88 | 5.96 | 59426 | 3524.78 | 1.91% |
| 2025-10-14 | 5.93 | 5.92 | 0.02 | 0.34% | 5.81 | 5.97 | 83853 | 4960.58 | 2.69% |
| 2025-10-13 | 5.80 | 5.90 | 0.00 | 0.00% | 5.70 | 5.93 | 106368 | 6211.52 | 3.41% |
| 2025-10-10 | 5.72 | 5.90 | 0.16 | 2.79% | 5.71 | 5.93 | 159342 | 9339.03 | 5.12% |
| 2025-10-09 | 6.04 | 5.74 | -0.19 | -3.20% | 5.71 | 6.08 | 184546 | 10663.15 | 5.92% |
| 2025-09-30 | 5.84 | 5.93 | 0.08 | 1.37% | 5.79 | 6.06 | 174675 | 10367.81 | 5.61% |
| 2025-09-29 | 5.75 | 5.85 | 0.10 | 1.74% | 5.65 | 5.85 | 97263 | 5635.28 | 3.12% |
| 2025-09-26 | 5.65 | 5.75 | 0.05 | 0.88% | 5.60 | 5.80 | 103891 | 5955.55 | 3.34% |
| 2025-09-25 | 5.67 | 5.70 | 0.03 | 0.53% | 5.60 | 5.78 | 85104 | 4829.42 | 2.73% |
| 2025-09-24 | 5.52 | 5.67 | 0.13 | 2.35% | 5.50 | 5.69 | 59799 | 3349.70 | 1.92% |
| 2025-09-23 | 5.55 | 5.54 | -0.03 | -0.54% | 5.41 | 5.56 | 60056 | 3289.35 | 1.93% |
| 2025-09-22 | 5.59 | 5.57 | -0.05 | -0.89% | 5.50 | 5.63 | 40212 | 2234.80 | 1.29% |
| 2025-09-19 | 5.69 | 5.62 | -0.06 | -1.06% | 5.58 | 5.69 | 62005 | 3480.14 | 1.99% |
| 2025-09-18 | 5.80 | 5.68 | -0.12 | -2.07% | 5.62 | 5.82 | 85264 | 4869.82 | 2.74% |
| 2025-09-17 | 5.84 | 5.80 | -0.05 | -0.85% | 5.77 | 5.85 | 59807 | 3471.15 | 1.92% |
| 2025-09-16 | 5.82 | 5.85 | 0.03 | 0.52% | 5.78 | 5.85 | 47279 | 2752.44 | 1.52% |
| 2025-09-15 | 5.87 | 5.82 | -0.04 | -0.68% | 5.80 | 5.89 | 44802 | 2608.71 | 1.44% |
| 2025-09-12 | 5.92 | 5.86 | -0.06 | -1.01% | 5.84 | 5.92 | 47703 | 2800.45 | 1.53% |
| 2025-09-11 | 5.90 | 5.92 | 0.02 | 0.34% | 5.81 | 5.92 | 74621 | 4384.92 | 2.40% |
| 2025-09-10 | 5.89 | 5.90 | 0.02 | 0.34% | 5.84 | 5.92 | 40417 | 2376.45 | 1.30% |
| 2025-09-09 | 5.89 | 5.88 | 0.00 | 0.00% | 5.84 | 5.95 | 55971 | 3297.97 | 1.80% |
| 2025-09-08 | 5.77 | 5.88 | 0.11 | 1.91% | 5.76 | 5.89 | 68697 | 4019.76 | 2.21% |
| 2025-09-05 | 5.73 | 5.77 | 0.05 | 0.87% | 5.68 | 5.78 | 54757 | 3149.01 | 1.76% |
| 2025-09-04 | 5.68 | 5.72 | 0.06 | 1.06% | 5.61 | 5.78 | 76724 | 4392.63 | 2.48% |
| 2025-09-03 | 5.81 | 5.66 | -0.18 | -3.08% | 5.64 | 5.85 | 90531 | 5179.15 | 2.93% |
| 2025-09-02 | 5.84 | 5.84 | -0.03 | -0.51% | 5.73 | 5.89 | 105943 | 6140.13 | 3.42% |
| 2025-09-01 | 5.83 | 5.87 | 0.05 | 0.86% | 5.77 | 5.92 | 82989 | 4862.04 | 2.68% |
| 2025-08-29 | 5.82 | 5.82 | -0.05 | -0.85% | 5.81 | 5.90 | 94110 | 5496.68 | 3.04% |
| 2025-08-28 | 5.96 | 5.87 | -0.12 | -2.00% | 5.70 | 6.10 | 212202 | 12509.19 | 6.86% |
| 2025-08-27 | 6.10 | 5.99 | -0.04 | -0.66% | 5.99 | 6.26 | 238019 | 14575.99 | 7.69% |
| 2025-08-26 | 5.96 | 6.03 | 0.08 | 1.34% | 5.90 | 6.04 | 103933 | 6237.42 | 3.36% |
| 2025-08-25 | 5.97 | 5.95 | -0.01 | -0.17% | 5.91 | 5.99 | 79770 | 4748.41 | 2.58% |
| 2025-08-22 | 6.06 | 5.96 | -0.10 | -1.65% | 5.89 | 6.07 | 113645 | 6757.66 | 3.67% |
| 2025-08-21 | 6.02 | 6.06 | 0.05 | 0.83% | 5.96 | 6.10 | 115381 | 6969.74 | 3.73% |
| 2025-08-20 | 5.94 | 6.01 | 0.06 | 1.01% | 5.91 | 6.02 | 77134 | 4610.55 | 2.49% |
| 2025-08-19 | 5.92 | 5.95 | 0.04 | 0.68% | 5.85 | 5.96 | 78272 | 4636.00 | 2.53% |
| 2025-08-18 | 5.87 | 5.91 | 0.05 | 0.85% | 5.86 | 5.94 | 74012 | 4370.17 | 2.39% |
| 2025-08-15 | 5.92 | 5.86 | -0.03 | -0.51% | 5.85 | 5.94 | 113602 | 6680.29 | 3.67% |
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。
