| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | 5.73 | 5.77 | 0.08 | 1.41% | 5.70 | 5.88 | 108984 | 6329.26 | 3.52% |
| 2025-03-31 | 5.85 | 5.69 | -0.26 | -4.37% | 5.59 | 5.90 | 143478 | 8196.94 | 4.64% |
| 2025-03-28 | 6.25 | 5.95 | -0.25 | -4.03% | 5.92 | 6.27 | 178682 | 10792.26 | 5.77% |
| 2025-03-27 | 6.11 | 6.20 | 0.07 | 1.14% | 6.08 | 6.28 | 235219 | 14610.69 | 7.60% |
| 2025-03-26 | 5.97 | 6.13 | 0.13 | 2.17% | 5.95 | 6.15 | 128151 | 7828.98 | 4.14% |
| 2025-03-25 | 5.91 | 6.00 | 0.06 | 1.01% | 5.83 | 6.04 | 74692 | 4452.20 | 2.41% |
| 2025-03-24 | 5.99 | 5.94 | -0.05 | -0.83% | 5.79 | 6.02 | 91275 | 5398.81 | 2.95% |
| 2025-03-21 | 6.07 | 5.99 | -0.09 | -1.48% | 5.95 | 6.07 | 65455 | 3927.35 | 2.12% |
| 2025-03-20 | 6.06 | 6.08 | 0.03 | 0.50% | 6.03 | 6.12 | 72932 | 4425.47 | 2.36% |
| 2025-03-19 | 6.08 | 6.05 | -0.06 | -0.98% | 6.00 | 6.12 | 82199 | 4968.69 | 2.66% |
| 2025-03-18 | 6.13 | 6.11 | -0.02 | -0.33% | 6.05 | 6.18 | 135678 | 8282.28 | 4.38% |
| 2025-03-17 | 5.94 | 6.13 | 0.19 | 3.20% | 5.92 | 6.14 | 169896 | 10307.74 | 5.49% |
| 2025-03-14 | 5.77 | 5.94 | 0.16 | 2.77% | 5.73 | 5.95 | 115936 | 6799.27 | 3.75% |
| 2025-03-13 | 5.88 | 5.78 | -0.10 | -1.70% | 5.72 | 5.89 | 76679 | 4423.47 | 2.48% |
| 2025-03-12 | 5.83 | 5.88 | 0.05 | 0.86% | 5.83 | 5.92 | 81958 | 4813.35 | 2.65% |
| 2025-03-11 | 5.82 | 5.83 | -0.04 | -0.68% | 5.75 | 5.83 | 67778 | 3927.31 | 2.19% |
| 2025-03-10 | 5.85 | 5.87 | 0.05 | 0.86% | 5.81 | 5.91 | 56251 | 3298.25 | 1.82% |
| 2025-03-07 | 5.90 | 5.82 | -0.07 | -1.19% | 5.78 | 5.91 | 65300 | 3818.04 | 2.11% |
| 2025-03-06 | 5.82 | 5.89 | 0.09 | 1.55% | 5.78 | 5.91 | 80146 | 4701.85 | 2.59% |
| 2025-03-05 | 5.90 | 5.80 | -0.11 | -1.86% | 5.70 | 5.91 | 86355 | 4985.42 | 2.79% |
| 2025-03-04 | 5.86 | 5.91 | 0.02 | 0.34% | 5.81 | 5.95 | 56947 | 3351.36 | 1.84% |
| 2025-03-03 | 5.84 | 5.89 | 0.09 | 1.55% | 5.80 | 5.94 | 71183 | 4190.91 | 2.30% |
| 2025-02-28 | 5.95 | 5.80 | -0.17 | -2.85% | 5.80 | 5.96 | 80094 | 4704.83 | 2.59% |
| 2025-02-27 | 5.96 | 5.97 | 0.03 | 0.51% | 5.86 | 5.99 | 78826 | 4679.38 | 2.55% |
| 2025-02-26 | 5.93 | 5.94 | 0.01 | 0.17% | 5.91 | 6.01 | 81125 | 4830.57 | 2.62% |
| 2025-02-25 | 6.06 | 5.93 | -0.18 | -2.95% | 5.92 | 6.06 | 123206 | 7382.68 | 3.98% |
| 2025-02-24 | 6.02 | 6.11 | 0.10 | 1.66% | 6.00 | 6.19 | 172783 | 10542.02 | 5.58% |
| 2025-02-21 | 6.07 | 6.01 | -0.01 | -0.17% | 5.97 | 6.10 | 153476 | 9232.41 | 4.96% |
| 2025-02-20 | 5.85 | 6.02 | 0.16 | 2.73% | 5.83 | 6.11 | 178706 | 10688.75 | 5.77% |
| 2025-02-19 | 5.79 | 5.86 | 0.06 | 1.03% | 5.75 | 5.86 | 73380 | 4278.67 | 2.37% |
| 2025-02-18 | 5.96 | 5.80 | -0.16 | -2.68% | 5.78 | 5.99 | 90738 | 5337.51 | 2.93% |
| 2025-02-17 | 5.87 | 5.96 | 0.08 | 1.36% | 5.85 | 5.96 | 101171 | 5977.95 | 3.27% |
| 2025-02-14 | 5.91 | 5.88 | -0.03 | -0.51% | 5.82 | 5.94 | 101563 | 5957.54 | 3.28% |
| 2025-02-13 | 5.97 | 5.91 | -0.06 | -1.01% | 5.91 | 6.01 | 118586 | 7064.70 | 3.83% |
| 2025-02-12 | 5.88 | 5.97 | 0.11 | 1.88% | 5.82 | 5.97 | 122030 | 7215.27 | 3.94% |
| 2025-02-11 | 5.93 | 5.86 | -0.04 | -0.68% | 5.79 | 5.94 | 88736 | 5176.45 | 2.87% |
| 2025-02-10 | 5.79 | 5.90 | 0.11 | 1.90% | 5.79 | 5.90 | 109569 | 6402.49 | 3.54% |
| 2025-02-07 | 5.74 | 5.79 | 0.06 | 1.05% | 5.70 | 5.83 | 96707 | 5584.03 | 3.12% |
| 2025-02-06 | 5.61 | 5.73 | 0.12 | 2.14% | 5.51 | 5.73 | 92672 | 5211.54 | 2.99% |
| 2025-02-05 | 5.59 | 5.61 | 0.03 | 0.54% | 5.55 | 5.65 | 54357 | 3049.43 | 1.76% |
| 2025-01-27 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.73 | 68405 | 3854.99 | 2.21% |
| 2025-01-24 | 5.60 | 5.57 | -0.02 | -0.36% | 5.52 | 5.61 | 52416 | 2918.66 | 1.69% |
| 2025-01-23 | 5.65 | 5.59 | -0.03 | -0.53% | 5.58 | 5.73 | 62361 | 3530.80 | 2.02% |
| 2025-01-22 | 5.68 | 5.62 | -0.09 | -1.58% | 5.59 | 5.69 | 67290 | 3790.23 | 2.17% |
| 2025-01-21 | 5.85 | 5.71 | -0.15 | -2.56% | 5.67 | 5.88 | 95977 | 5509.41 | 3.10% |
| 2025-01-20 | 5.82 | 5.86 | 0.05 | 0.86% | 5.75 | 5.86 | 88020 | 5125.89 | 2.84% |
| 2025-01-17 | 5.81 | 5.81 | 0.01 | 0.17% | 5.71 | 5.85 | 82180 | 4747.28 | 2.66% |
| 2025-01-16 | 5.75 | 5.80 | 0.03 | 0.52% | 5.75 | 5.85 | 117410 | 6817.24 | 3.90% |
| 2025-01-15 | 5.82 | 5.77 | -0.15 | -2.53% | 5.72 | 5.88 | 148716 | 8602.73 | 4.93% |
| 2025-01-14 | 5.66 | 5.92 | 0.25 | 4.41% | 5.58 | 5.96 | 244987 | 14174.09 | 8.13% |
| 2025-01-13 | 5.35 | 5.67 | 0.25 | 4.61% | 5.31 | 5.75 | 165442 | 9211.39 | 5.49% |
| 2025-01-10 | 5.67 | 5.42 | -0.20 | -3.56% | 5.42 | 5.68 | 79849 | 4425.80 | 2.65% |
| 2025-01-09 | 5.51 | 5.62 | 0.04 | 0.72% | 5.51 | 5.65 | 79960 | 4484.98 | 2.65% |
| 2025-01-08 | 5.55 | 5.58 | 0.03 | 0.54% | 5.36 | 5.60 | 93953 | 5165.17 | 3.12% |
| 2025-01-07 | 5.48 | 5.55 | 0.12 | 2.21% | 5.41 | 5.56 | 76638 | 4201.75 | 2.54% |
| 2025-01-06 | 5.44 | 5.43 | -0.01 | -0.18% | 5.25 | 5.47 | 89069 | 4789.45 | 2.96% |
| 2025-01-03 | 5.75 | 5.44 | -0.28 | -4.90% | 5.43 | 5.77 | 112756 | 6278.39 | 3.74% |
| 2025-01-02 | 5.69 | 5.72 | -0.02 | -0.35% | 5.67 | 5.86 | 99149 | 5708.17 | 3.29% |
| 2024-12-31 | 5.90 | 5.74 | -0.07 | -1.20% | 5.68 | 5.91 | 87487 | 5055.90 | 2.90% |
| 2024-12-30 | 5.87 | 5.81 | -0.10 | -1.69% | 5.74 | 5.89 | 71468 | 4148.71 | 2.37% |
| 2024-12-27 | 5.84 | 5.91 | 0.08 | 1.37% | 5.81 | 5.98 | 97639 | 5772.05 | 3.24% |
| 2024-12-26 | 5.79 | 5.83 | 0.00 | 0.00% | 5.79 | 5.94 | 90627 | 5315.04 | 3.01% |
| 2024-12-25 | 5.96 | 5.83 | -0.16 | -2.67% | 5.69 | 5.96 | 135593 | 7858.57 | 4.50% |
| 2024-12-24 | 5.93 | 5.99 | 0.02 | 0.34% | 5.81 | 6.02 | 146745 | 8682.47 | 4.87% |
| 2024-12-23 | 6.25 | 5.97 | -0.28 | -4.48% | 5.92 | 6.28 | 186390 | 11261.16 | 6.18% |
| 2024-12-20 | 6.26 | 6.25 | 0.01 | 0.16% | 6.20 | 6.34 | 154866 | 9711.36 | 5.14% |
| 2024-12-19 | 6.18 | 6.24 | -0.05 | -0.79% | 6.14 | 6.35 | 162103 | 10107.01 | 5.38% |
| 2024-12-18 | 6.24 | 6.29 | 0.02 | 0.32% | 6.18 | 6.39 | 173618 | 10922.43 | 5.76% |
| 2024-12-17 | 6.67 | 6.27 | -0.46 | -6.84% | 6.20 | 6.67 | 304159 | 19395.22 | 10.09% |
| 2024-12-16 | 6.61 | 6.73 | 0.09 | 1.36% | 6.54 | 6.74 | 326144 | 21673.72 | 10.82% |
| 2024-12-13 | 6.61 | 6.64 | -0.08 | -1.19% | 6.61 | 6.77 | 375288 | 25082.61 | 12.45% |
| 2024-12-12 | 6.81 | 6.72 | -0.35 | -4.95% | 6.54 | 6.92 | 654687 | 43712.52 | 21.72% |
| 2024-12-11 | 7.07 | 7.07 | -0.78 | -9.94% | 7.07 | 7.66 | 930445 | 66544.15 | 30.87% |
| 2024-12-10 | 9.30 | 7.85 | -0.70 | -8.19% | 7.70 | 9.30 | 1219475 | 103876.59 | 40.46% |
| 2024-12-09 | 8.55 | 8.55 | 0.78 | 10.04% | 8.16 | 8.55 | 190098 | 16170.24 | 6.31% |
| 2024-12-06 | 7.05 | 7.77 | 0.71 | 10.06% | 6.85 | 7.77 | 341809 | 25528.05 | 11.34% |
| 2024-12-05 | 6.03 | 7.06 | 0.64 | 9.97% | 5.91 | 7.06 | 791294 | 51979.33 | 26.25% |
| 2024-12-04 | 6.09 | 6.42 | 0.58 | 9.93% | 6.02 | 6.42 | 664880 | 42229.95 | 22.06% |
| 2024-12-03 | 5.31 | 5.84 | 0.53 | 9.98% | 5.27 | 5.84 | 323225 | 18488.30 | 10.72% |
| 2024-12-02 | 5.19 | 5.31 | 0.13 | 2.51% | 5.18 | 5.35 | 84309 | 4449.90 | 2.80% |
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。
