| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 10.48 | 10.82 | 0.46 | 4.44% | 10.45 | 10.83 | 616369 | 65743.95 | 6.00% |
| 2026-02-02 | 10.68 | 10.36 | -0.29 | -2.72% | 10.29 | 10.76 | 515712 | 54213.55 | 5.02% |
| 2026-01-30 | 10.83 | 10.65 | -0.14 | -1.30% | 10.63 | 11.05 | 585857 | 63180.75 | 5.70% |
| 2026-01-29 | 10.73 | 10.79 | -0.05 | -0.46% | 10.48 | 11.13 | 795302 | 86750.78 | 7.74% |
| 2026-01-28 | 10.80 | 10.84 | 0.04 | 0.37% | 10.79 | 11.15 | 811962 | 89186.38 | 7.90% |
| 2026-01-27 | 10.62 | 10.80 | 0.16 | 1.50% | 10.41 | 10.88 | 742123 | 78975.24 | 7.22% |
| 2026-01-26 | 10.76 | 10.64 | -0.31 | -2.83% | 10.40 | 10.87 | 890673 | 94776.50 | 8.67% |
| 2026-01-23 | 10.95 | 10.95 | 0.08 | 0.74% | 10.84 | 11.02 | 549596 | 60080.79 | 5.35% |
| 2026-01-22 | 10.68 | 10.87 | 0.25 | 2.35% | 10.58 | 10.90 | 583678 | 63000.43 | 5.68% |
| 2026-01-21 | 10.50 | 10.62 | 0.05 | 0.47% | 10.41 | 10.87 | 569079 | 60611.72 | 5.54% |
| 2026-01-20 | 10.86 | 10.57 | -0.22 | -2.04% | 10.46 | 10.92 | 597880 | 63435.19 | 5.82% |
| 2026-01-19 | 10.80 | 10.79 | -0.17 | -1.55% | 10.60 | 10.98 | 767130 | 82568.04 | 7.47% |
| 2026-01-16 | 11.31 | 10.96 | -0.55 | -4.78% | 10.86 | 11.52 | 1295707 | 143671.48 | 12.61% |
| 2026-01-15 | 11.74 | 11.51 | -0.12 | -1.03% | 11.39 | 11.99 | 1763827 | 205988.23 | 17.17% |
| 2026-01-14 | 11.01 | 11.63 | 0.57 | 5.15% | 11.00 | 11.88 | 2057782 | 237747.33 | 20.03% |
| 2026-01-13 | 11.60 | 11.06 | -0.15 | -1.34% | 11.01 | 11.69 | 1628259 | 184518.38 | 15.85% |
| 2026-01-12 | 10.87 | 11.21 | 0.60 | 5.66% | 10.75 | 11.30 | 1279916 | 141490.44 | 12.46% |
| 2026-01-09 | 10.36 | 10.61 | 0.25 | 2.41% | 10.33 | 10.64 | 730230 | 76997.12 | 7.11% |
| 2026-01-08 | 10.27 | 10.36 | 0.10 | 0.97% | 10.27 | 10.55 | 568436 | 59063.82 | 5.53% |
| 2026-01-07 | 10.30 | 10.26 | -0.05 | -0.48% | 10.18 | 10.46 | 520248 | 53556.52 | 5.06% |
| 2026-01-06 | 10.31 | 10.31 | -0.02 | -0.19% | 10.15 | 10.32 | 559416 | 57355.91 | 5.44% |
| 2026-01-05 | 9.94 | 10.33 | 0.42 | 4.24% | 9.94 | 10.36 | 699774 | 71532.73 | 6.81% |
| 2025-12-31 | 9.79 | 9.91 | 0.12 | 1.23% | 9.76 | 9.95 | 300662 | 29695.38 | 2.93% |
| 2025-12-30 | 9.79 | 9.79 | -0.03 | -0.31% | 9.75 | 9.88 | 189023 | 18572.74 | 1.84% |
| 2025-12-29 | 9.80 | 9.82 | -0.05 | -0.51% | 9.77 | 9.93 | 236408 | 23280.54 | 2.30% |
| 2025-12-26 | 9.75 | 9.87 | 0.12 | 1.23% | 9.66 | 9.98 | 380558 | 37357.65 | 3.70% |
| 2025-12-25 | 9.66 | 9.75 | 0.09 | 0.93% | 9.62 | 9.77 | 240266 | 23298.08 | 2.34% |
| 2025-12-24 | 9.60 | 9.66 | 0.02 | 0.21% | 9.59 | 9.69 | 182060 | 17561.32 | 1.77% |
| 2025-12-23 | 9.75 | 9.64 | -0.09 | -0.92% | 9.58 | 9.78 | 219310 | 21145.02 | 2.13% |
| 2025-12-22 | 9.70 | 9.73 | 0.03 | 0.31% | 9.66 | 9.80 | 218123 | 21272.37 | 2.12% |
| 2025-12-19 | 9.60 | 9.70 | 0.14 | 1.46% | 9.57 | 9.78 | 244473 | 23648.52 | 2.38% |
| 2025-12-18 | 9.55 | 9.56 | -0.06 | -0.62% | 9.52 | 9.67 | 197407 | 18957.95 | 1.92% |
| 2025-12-17 | 9.53 | 9.62 | 0.09 | 0.94% | 9.45 | 9.64 | 281383 | 26858.69 | 2.74% |
| 2025-12-16 | 9.88 | 9.53 | -0.38 | -3.83% | 9.52 | 9.89 | 410523 | 39535.74 | 4.00% |
| 2025-12-15 | 10.13 | 9.91 | -0.22 | -2.17% | 9.90 | 10.13 | 332938 | 33245.05 | 3.24% |
| 2025-12-12 | 10.12 | 10.13 | 0.01 | 0.10% | 10.12 | 10.24 | 228163 | 23232.08 | 2.22% |
| 2025-12-11 | 10.33 | 10.12 | -0.23 | -2.22% | 10.10 | 10.35 | 338724 | 34556.42 | 3.30% |
| 2025-12-10 | 10.38 | 10.35 | -0.07 | -0.67% | 10.18 | 10.45 | 345548 | 35560.42 | 3.36% |
| 2025-12-09 | 10.57 | 10.42 | -0.23 | -2.16% | 10.41 | 10.64 | 453581 | 47638.88 | 4.41% |
| 2025-12-08 | 10.52 | 10.65 | 0.04 | 0.38% | 10.51 | 10.80 | 562334 | 59709.96 | 5.47% |
| 2025-12-05 | 11.00 | 10.61 | -0.42 | -3.81% | 10.47 | 11.00 | 843832 | 89481.32 | 8.21% |
| 2025-12-04 | 10.47 | 11.03 | 0.61 | 5.85% | 10.41 | 11.12 | 1050315 | 113926.46 | 10.22% |
| 2025-12-03 | 10.83 | 10.42 | -0.42 | -3.87% | 10.41 | 10.86 | 534549 | 56428.64 | 5.20% |
| 2025-12-02 | 11.00 | 10.84 | -0.27 | -2.43% | 10.80 | 11.03 | 501075 | 54456.86 | 4.88% |
| 2025-12-01 | 10.75 | 11.11 | 0.29 | 2.68% | 10.65 | 11.35 | 865893 | 94695.67 | 8.43% |
| 2025-11-28 | 10.77 | 10.82 | 0.00 | 0.00% | 10.56 | 10.86 | 560123 | 60045.02 | 5.45% |
| 2025-11-27 | 11.02 | 10.82 | -0.39 | -3.48% | 10.81 | 11.07 | 878738 | 96079.53 | 8.55% |
| 2025-11-26 | 11.23 | 11.21 | -0.07 | -0.62% | 11.11 | 11.65 | 1285772 | 146376.42 | 12.51% |
| 2025-11-25 | 11.42 | 11.28 | -0.11 | -0.97% | 11.25 | 11.60 | 1522519 | 173904.56 | 14.82% |
| 2025-11-24 | 11.20 | 11.39 | 0.36 | 3.26% | 10.83 | 11.47 | 1562070 | 175234.66 | 15.20% |
| 2025-11-21 | 10.52 | 11.03 | 0.34 | 3.18% | 10.49 | 11.28 | 1409639 | 153368.31 | 13.72% |
| 2025-11-20 | 10.57 | 10.69 | 0.24 | 2.30% | 10.48 | 10.90 | 648996 | 69361.13 | 6.32% |
| 2025-11-19 | 10.70 | 10.45 | -0.30 | -2.79% | 10.39 | 10.74 | 441747 | 46435.20 | 4.30% |
| 2025-11-18 | 10.56 | 10.75 | 0.11 | 1.03% | 10.51 | 10.83 | 639617 | 68516.85 | 6.22% |
| 2025-11-17 | 10.34 | 10.64 | 0.23 | 2.21% | 10.27 | 10.69 | 572625 | 60477.74 | 5.57% |
| 2025-11-14 | 10.30 | 10.41 | -0.05 | -0.48% | 10.27 | 10.67 | 548525 | 57647.28 | 5.34% |
| 2025-11-13 | 10.12 | 10.46 | 0.31 | 3.05% | 10.07 | 10.47 | 446938 | 45864.45 | 4.35% |
| 2025-11-12 | 10.32 | 10.15 | -0.23 | -2.22% | 10.10 | 10.37 | 314953 | 32113.69 | 3.07% |
| 2025-11-11 | 10.47 | 10.38 | -0.10 | -0.95% | 10.38 | 10.56 | 293156 | 30593.10 | 2.85% |
| 2025-11-10 | 10.42 | 10.48 | 0.03 | 0.29% | 10.41 | 10.54 | 255033 | 26670.22 | 2.48% |
| 2025-11-07 | 10.48 | 10.45 | -0.07 | -0.67% | 10.35 | 10.78 | 422295 | 44264.20 | 4.11% |
| 2025-11-06 | 10.62 | 10.52 | -0.06 | -0.57% | 10.43 | 10.65 | 288195 | 30267.42 | 2.80% |
| 2025-11-05 | 10.53 | 10.58 | -0.07 | -0.66% | 10.40 | 10.63 | 335892 | 35383.59 | 3.27% |
| 2025-11-04 | 10.83 | 10.65 | -0.27 | -2.47% | 10.57 | 10.84 | 417416 | 44612.48 | 4.06% |
| 2025-11-03 | 10.68 | 10.92 | 0.25 | 2.34% | 10.57 | 10.93 | 554903 | 59887.98 | 5.40% |
| 2025-10-31 | 10.56 | 10.67 | 0.28 | 2.69% | 10.50 | 10.78 | 649958 | 69337.79 | 6.33% |
| 2025-10-30 | 10.58 | 10.39 | -0.18 | -1.70% | 10.38 | 10.58 | 341786 | 35714.62 | 3.33% |
| 2025-10-29 | 10.48 | 10.57 | 0.05 | 0.48% | 10.40 | 10.57 | 338794 | 35540.43 | 3.30% |
| 2025-10-28 | 10.50 | 10.52 | 0.00 | 0.00% | 10.42 | 10.60 | 328646 | 34592.95 | 3.20% |
| 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% |
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。
