| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
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。
