| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 10.65 | 10.52 | 0.05 | 0.48% | 10.44 | 10.70 | 401514 | 42324.50 | 3.91% |
| 2025-10-24 | 10.33 | 10.47 | 0.17 | 1.65% | 10.33 | 10.54 | 381693 | 39849.82 | 3.71% |
| 2025-10-23 | 10.23 | 10.30 | 0.03 | 0.29% | 10.05 | 10.30 | 292592 | 29689.00 | 2.85% |
| 2025-10-22 | 10.28 | 10.27 | -0.09 | -0.87% | 10.21 | 10.33 | 241045 | 24739.16 | 2.35% |
| 2025-10-21 | 10.30 | 10.36 | 0.14 | 1.37% | 10.16 | 10.46 | 330330 | 34108.14 | 3.21% |
| 2025-10-20 | 10.18 | 10.22 | 0.12 | 1.19% | 10.14 | 10.32 | 271233 | 27760.96 | 2.64% |
| 2025-10-17 | 10.59 | 10.10 | -0.42 | -3.99% | 10.08 | 10.59 | 435799 | 44882.50 | 4.24% |
| 2025-10-16 | 10.70 | 10.52 | -0.27 | -2.50% | 10.51 | 10.73 | 361547 | 38312.50 | 3.52% |
| 2025-10-15 | 10.61 | 10.79 | 0.20 | 1.89% | 10.45 | 10.79 | 398503 | 42509.09 | 3.88% |
| 2025-10-14 | 10.88 | 10.59 | -0.28 | -2.58% | 10.57 | 11.08 | 535976 | 57772.17 | 5.22% |
| 2025-10-13 | 10.41 | 10.87 | -0.17 | -1.54% | 10.35 | 10.90 | 539742 | 57900.30 | 5.25% |
| 2025-10-10 | 11.37 | 11.04 | -0.47 | -4.08% | 11.00 | 11.38 | 701584 | 78135.68 | 6.83% |
| 2025-10-09 | 11.27 | 11.51 | 0.25 | 2.22% | 11.10 | 11.62 | 927844 | 105387.48 | 9.03% |
| 2025-09-30 | 11.46 | 11.26 | -0.17 | -1.49% | 11.22 | 11.53 | 819695 | 92935.00 | 7.98% |
| 2025-09-29 | 11.66 | 11.43 | 0.09 | 0.79% | 11.34 | 11.86 | 977174 | 112870.53 | 9.51% |
| 2025-09-26 | 12.01 | 11.34 | -0.89 | -7.28% | 11.34 | 12.06 | 1408142 | 163934.27 | 13.70% |
| 2025-09-25 | 12.18 | 12.23 | 0.05 | 0.41% | 11.80 | 12.58 | 2234241 | 270668.03 | 21.74% |
| 2025-09-24 | 11.71 | 12.18 | 0.11 | 0.91% | 11.28 | 12.68 | 2438700 | 294428.38 | 23.73% |
| 2025-09-23 | 11.80 | 12.07 | 0.48 | 4.14% | 11.60 | 12.26 | 2986493 | 355499.97 | 29.06% |
| 2025-09-22 | 11.19 | 11.59 | 1.05 | 9.96% | 11.06 | 11.59 | 2034691 | 232752.44 | 19.80% |
| 2025-09-19 | 10.74 | 10.54 | -0.21 | -1.95% | 10.50 | 10.80 | 520675 | 55306.55 | 5.07% |
| 2025-09-18 | 10.87 | 10.75 | -0.18 | -1.65% | 10.63 | 11.11 | 929232 | 101330.88 | 9.04% |
| 2025-09-17 | 10.84 | 10.93 | 0.03 | 0.28% | 10.74 | 11.16 | 615763 | 67117.23 | 5.99% |
| 2025-09-16 | 10.88 | 10.90 | 0.03 | 0.28% | 10.72 | 10.90 | 486013 | 52619.64 | 4.73% |
| 2025-09-15 | 10.81 | 10.87 | -0.07 | -0.64% | 10.68 | 11.09 | 701095 | 76042.79 | 6.82% |
| 2025-09-12 | 11.20 | 10.94 | -0.09 | -0.82% | 10.93 | 11.41 | 961574 | 107107.75 | 9.36% |
| 2025-09-11 | 10.86 | 11.03 | 0.29 | 2.70% | 10.55 | 11.06 | 865046 | 94046.79 | 8.42% |
| 2025-09-10 | 10.51 | 10.74 | 0.28 | 2.68% | 10.50 | 10.90 | 820621 | 88025.98 | 7.99% |
| 2025-09-09 | 10.76 | 10.46 | -0.30 | -2.79% | 10.43 | 10.76 | 610837 | 64250.04 | 5.94% |
| 2025-09-08 | 10.68 | 10.76 | 0.05 | 0.47% | 10.58 | 10.82 | 642300 | 68711.41 | 6.25% |
| 2025-09-05 | 10.46 | 10.71 | 0.24 | 2.29% | 10.35 | 10.74 | 642682 | 68006.26 | 6.25% |
| 2025-09-04 | 10.78 | 10.47 | -0.30 | -2.79% | 10.25 | 10.95 | 901361 | 95980.62 | 8.77% |
| 2025-09-03 | 11.16 | 10.77 | -0.55 | -4.86% | 10.77 | 11.27 | 1038743 | 114476.21 | 10.11% |
| 2025-09-02 | 11.69 | 11.32 | -0.65 | -5.43% | 11.09 | 11.73 | 1925372 | 219015.69 | 18.74% |
| 2025-09-01 | 11.83 | 11.97 | 0.74 | 6.59% | 11.83 | 12.35 | 2614288 | 318410.19 | 25.44% |
| 2025-08-29 | 11.45 | 11.23 | -0.33 | -2.85% | 11.16 | 11.48 | 1035322 | 116784.73 | 10.08% |
| 2025-08-28 | 11.68 | 11.56 | -0.48 | -3.99% | 11.14 | 11.81 | 1983371 | 228132.14 | 19.30% |
| 2025-08-27 | 12.65 | 12.04 | -0.69 | -5.42% | 12.00 | 12.78 | 2089508 | 259143.14 | 20.34% |
| 2025-08-26 | 11.95 | 12.73 | 0.50 | 4.09% | 11.95 | 13.29 | 2768020 | 349504.03 | 26.94% |
| 2025-08-25 | 12.79 | 12.23 | 0.28 | 2.34% | 12.17 | 13.15 | 3363962 | 428827.09 | 32.74% |
| 2025-08-22 | 11.05 | 11.95 | 1.09 | 10.04% | 10.95 | 11.95 | 1812522 | 205804.77 | 17.64% |
| 2025-08-21 | 10.97 | 10.86 | -0.10 | -0.91% | 10.73 | 11.07 | 809909 | 88089.09 | 7.88% |
| 2025-08-20 | 11.11 | 10.96 | -0.13 | -1.17% | 10.69 | 11.20 | 1016105 | 110960.12 | 9.89% |
| 2025-08-19 | 11.21 | 11.09 | -0.34 | -2.97% | 11.04 | 11.43 | 1289846 | 144441.72 | 12.55% |
| 2025-08-18 | 10.80 | 11.43 | 0.75 | 7.02% | 10.63 | 11.70 | 2023646 | 225830.41 | 19.69% |
| 2025-08-15 | 10.68 | 10.68 | 0.10 | 0.95% | 10.50 | 10.83 | 1515916 | 161983.44 | 14.75% |
| 2025-08-14 | 10.27 | 10.58 | 0.30 | 2.92% | 10.06 | 10.84 | 1886836 | 196155.52 | 18.36% |
| 2025-08-13 | 9.91 | 10.28 | 0.32 | 3.21% | 9.87 | 10.47 | 1615028 | 166374.23 | 15.72% |
| 2025-08-12 | 9.85 | 9.96 | 0.10 | 1.01% | 9.76 | 10.15 | 770030 | 76785.89 | 7.49% |
| 2025-08-11 | 9.75 | 9.86 | -0.03 | -0.30% | 9.75 | 9.93 | 542929 | 53565.64 | 5.28% |
| 2025-08-08 | 10.33 | 9.89 | -0.29 | -2.85% | 9.88 | 10.45 | 1069308 | 107411.57 | 10.41% |
| 2025-08-07 | 10.00 | 10.18 | 0.22 | 2.21% | 9.83 | 10.26 | 1305918 | 131548.00 | 12.71% |
| 2025-08-06 | 9.94 | 9.96 | 0.00 | 0.00% | 9.80 | 10.05 | 774449 | 76699.45 | 7.54% |
| 2025-08-05 | 9.81 | 9.96 | -0.02 | -0.20% | 9.74 | 10.08 | 1136239 | 111897.04 | 11.06% |
| 2025-08-04 | 9.75 | 9.98 | 0.56 | 5.94% | 9.65 | 10.30 | 1776997 | 178307.22 | 17.29% |
| 2025-08-01 | 9.45 | 9.42 | 0.03 | 0.32% | 9.21 | 9.45 | 466042 | 43532.59 | 4.54% |
| 2025-07-31 | 9.41 | 9.39 | 0.01 | 0.11% | 9.36 | 9.63 | 467705 | 44238.61 | 4.55% |
| 2025-07-30 | 9.58 | 9.38 | -0.21 | -2.19% | 9.34 | 9.58 | 502671 | 47449.21 | 4.89% |
| 2025-07-29 | 9.63 | 9.59 | -0.12 | -1.24% | 9.46 | 9.69 | 469181 | 44763.86 | 4.57% |
| 2025-07-28 | 9.87 | 9.71 | -0.08 | -0.82% | 9.57 | 9.88 | 788782 | 76219.93 | 7.68% |
| 2025-07-25 | 9.72 | 9.79 | 0.09 | 0.93% | 9.63 | 9.83 | 783869 | 76431.29 | 7.63% |
| 2025-07-24 | 9.40 | 9.70 | 0.31 | 3.30% | 9.38 | 9.86 | 1084677 | 105418.02 | 10.56% |
| 2025-07-23 | 9.38 | 9.39 | -0.04 | -0.42% | 9.33 | 9.59 | 494370 | 46744.22 | 4.81% |
| 2025-07-22 | 9.56 | 9.43 | -0.16 | -1.67% | 9.36 | 9.58 | 589370 | 55573.70 | 5.74% |
| 2025-07-21 | 9.65 | 9.59 | -0.08 | -0.83% | 9.53 | 9.70 | 505239 | 48465.36 | 4.92% |
| 2025-07-18 | 9.70 | 9.67 | -0.03 | -0.31% | 9.61 | 9.78 | 440285 | 42638.50 | 4.28% |
| 2025-07-17 | 9.46 | 9.70 | 0.16 | 1.68% | 9.44 | 9.80 | 774982 | 74790.01 | 7.54% |
| 2025-07-16 | 9.64 | 9.54 | -0.08 | -0.83% | 9.50 | 9.77 | 660113 | 63593.66 | 6.42% |
| 2025-07-15 | 9.48 | 9.62 | 0.14 | 1.48% | 9.33 | 9.66 | 722223 | 68616.85 | 7.03% |
| 2025-07-14 | 9.53 | 9.48 | -0.06 | -0.63% | 9.36 | 9.53 | 411842 | 38820.43 | 4.01% |
| 2025-07-11 | 9.36 | 9.54 | 0.15 | 1.60% | 9.28 | 9.62 | 679951 | 64490.45 | 6.62% |
| 2025-07-10 | 9.44 | 9.39 | -0.05 | -0.53% | 9.33 | 9.48 | 285558 | 26821.24 | 2.78% |
| 2025-07-09 | 9.50 | 9.44 | -0.09 | -0.94% | 9.41 | 9.52 | 369788 | 34969.02 | 3.60% |
| 2025-07-08 | 9.30 | 9.53 | 0.22 | 2.36% | 9.27 | 9.56 | 557410 | 52676.11 | 5.42% |
| 2025-07-07 | 9.26 | 9.31 | 0.00 | 0.00% | 9.20 | 9.45 | 304883 | 28359.40 | 2.97% |
| 2025-07-04 | 9.41 | 9.31 | -0.06 | -0.64% | 9.31 | 9.54 | 469848 | 44258.02 | 4.57% |
| 2025-07-03 | 9.36 | 9.37 | 0.01 | 0.11% | 9.31 | 9.47 | 246427 | 23099.89 | 2.40% |
| 2025-07-02 | 9.50 | 9.36 | -0.22 | -2.30% | 9.32 | 9.55 | 396488 | 37270.77 | 3.86% |
| 2025-07-01 | 9.59 | 9.58 | 0.05 | 0.52% | 9.42 | 9.68 | 548645 | 52430.90 | 5.34% |
| 2025-06-30 | 9.58 | 9.53 | 0.05 | 0.53% | 9.45 | 9.58 | 426806 | 40538.93 | 4.15% |
浙大网新(600797)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。
