| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 10.24 | 10.15 | -0.14 | -1.36% | 9.92 | 10.28 | 552063 | 55676.29 | 5.37% |
| 2025-05-16 | 10.11 | 10.29 | -0.04 | -0.39% | 10.10 | 10.56 | 589607 | 60873.11 | 5.74% |
| 2025-05-15 | 10.90 | 10.33 | -0.53 | -4.88% | 10.32 | 10.90 | 764583 | 80396.22 | 7.44% |
| 2025-05-14 | 10.80 | 10.86 | -0.04 | -0.37% | 10.66 | 11.03 | 860608 | 93300.09 | 8.38% |
| 2025-05-13 | 10.80 | 10.90 | 0.22 | 2.06% | 10.70 | 11.15 | 1182056 | 128866.52 | 11.50% |
| 2025-05-12 | 10.68 | 10.68 | 0.15 | 1.42% | 10.49 | 10.76 | 703979 | 74673.48 | 6.85% |
| 2025-05-09 | 10.82 | 10.53 | -0.34 | -3.13% | 10.45 | 10.87 | 793193 | 83970.21 | 7.72% |
| 2025-05-08 | 10.82 | 10.87 | -0.09 | -0.82% | 10.82 | 11.02 | 855453 | 93187.84 | 8.33% |
| 2025-05-07 | 11.30 | 10.96 | -0.12 | -1.08% | 10.76 | 11.30 | 1443962 | 157871.39 | 14.05% |
| 2025-05-06 | 10.55 | 11.08 | 0.63 | 6.03% | 10.55 | 11.29 | 1676016 | 182295.70 | 16.31% |
| 2025-04-30 | 10.18 | 10.45 | 0.35 | 3.47% | 10.02 | 10.80 | 1473442 | 153317.83 | 14.34% |
| 2025-04-29 | 9.90 | 10.10 | 0.06 | 0.60% | 9.64 | 10.28 | 880258 | 88546.76 | 8.57% |
| 2025-04-28 | 10.06 | 10.04 | -0.01 | -0.10% | 10.01 | 10.29 | 780022 | 78876.48 | 7.59% |
| 2025-04-25 | 10.00 | 10.05 | 0.08 | 0.80% | 9.99 | 10.28 | 1135234 | 114716.81 | 11.05% |
| 2025-04-24 | 10.05 | 9.97 | -0.54 | -5.14% | 9.91 | 10.20 | 1677780 | 168606.92 | 16.33% |
| 2025-04-23 | 9.79 | 10.51 | 0.76 | 7.79% | 9.75 | 10.73 | 2605581 | 274863.38 | 25.36% |
| 2025-04-22 | 10.01 | 9.75 | -0.33 | -3.27% | 9.73 | 10.18 | 937759 | 92325.91 | 9.13% |
| 2025-04-21 | 9.50 | 10.08 | 0.46 | 4.78% | 9.34 | 10.31 | 1374838 | 135831.53 | 13.38% |
| 2025-04-18 | 9.54 | 9.62 | 0.15 | 1.58% | 9.47 | 9.90 | 884958 | 85903.59 | 8.61% |
| 2025-04-17 | 9.40 | 9.47 | -0.20 | -2.07% | 9.39 | 9.85 | 824031 | 79415.41 | 8.02% |
| 2025-04-16 | 9.93 | 9.67 | -0.56 | -5.47% | 9.50 | 10.00 | 1245021 | 121452.48 | 12.12% |
| 2025-04-15 | 9.68 | 10.23 | 0.63 | 6.56% | 9.50 | 10.29 | 1771390 | 176183.89 | 17.24% |
| 2025-04-14 | 9.67 | 9.60 | 0.12 | 1.27% | 9.55 | 9.79 | 809016 | 78070.88 | 7.87% |
| 2025-04-11 | 9.25 | 9.48 | 0.05 | 0.53% | 9.25 | 9.71 | 969767 | 92087.13 | 9.44% |
| 2025-04-10 | 9.36 | 9.43 | 0.24 | 2.61% | 9.30 | 9.74 | 1264144 | 120399.52 | 12.30% |
| 2025-04-09 | 8.45 | 9.19 | 0.48 | 5.51% | 7.85 | 9.47 | 1708704 | 148958.09 | 16.63% |
| 2025-04-08 | 8.97 | 8.71 | -0.73 | -7.73% | 8.50 | 9.39 | 1626888 | 143392.77 | 15.83% |
| 2025-04-07 | 9.45 | 9.44 | -1.05 | -10.01% | 9.44 | 9.75 | 351709 | 33368.17 | 3.42% |
| 2025-04-03 | 10.50 | 10.49 | -0.24 | -2.24% | 10.34 | 10.92 | 1037940 | 109507.27 | 10.10% |
| 2025-04-02 | 10.79 | 10.73 | -0.13 | -1.20% | 10.65 | 11.13 | 957959 | 103736.81 | 9.32% |
| 2025-04-01 | 11.26 | 10.86 | -0.47 | -4.15% | 10.80 | 11.27 | 1525003 | 167173.73 | 14.84% |
| 2025-03-31 | 10.41 | 11.33 | 0.71 | 6.69% | 10.10 | 11.65 | 2305550 | 248850.52 | 22.44% |
| 2025-03-28 | 10.60 | 10.62 | -0.03 | -0.28% | 10.58 | 11.01 | 1455505 | 156889.17 | 14.17% |
| 2025-03-27 | 11.09 | 10.65 | -0.55 | -4.91% | 10.62 | 11.27 | 1669686 | 180473.80 | 16.25% |
| 2025-03-26 | 10.96 | 11.20 | -0.27 | -2.35% | 10.96 | 11.58 | 1860165 | 209680.12 | 18.10% |
| 2025-03-25 | 12.20 | 11.47 | -1.27 | -9.97% | 11.47 | 12.39 | 2268040 | 264894.81 | 22.07% |
| 2025-03-24 | 14.20 | 12.74 | -1.41 | -9.96% | 12.74 | 14.20 | 3276083 | 429047.97 | 31.88% |
| 2025-03-21 | 13.50 | 14.15 | 0.55 | 4.04% | 13.45 | 14.90 | 4145790 | 590185.19 | 40.35% |
| 2025-03-20 | 12.76 | 13.60 | 1.24 | 10.03% | 12.49 | 13.60 | 3996981 | 533614.69 | 38.90% |
| 2025-03-19 | 12.70 | 12.36 | -0.84 | -6.36% | 12.30 | 13.27 | 3445204 | 439571.16 | 33.53% |
| 2025-03-18 | 12.50 | 13.20 | 1.20 | 10.00% | 12.20 | 13.20 | 4058024 | 524128.81 | 39.49% |
| 2025-03-17 | 11.12 | 12.00 | 0.79 | 7.05% | 11.10 | 12.33 | 2947724 | 349311.22 | 28.69% |
| 2025-03-14 | 10.66 | 11.21 | 0.05 | 0.45% | 10.45 | 11.56 | 1873905 | 204213.97 | 18.24% |
| 2025-03-13 | 11.19 | 11.16 | 0.10 | 0.90% | 10.66 | 11.32 | 2277695 | 250775.17 | 22.17% |
| 2025-03-12 | 10.68 | 11.06 | 0.73 | 7.07% | 10.48 | 11.36 | 2172443 | 238877.83 | 21.14% |
| 2025-03-11 | 10.00 | 10.33 | 0.08 | 0.78% | 9.92 | 10.46 | 1136491 | 116239.02 | 11.06% |
| 2025-03-10 | 10.50 | 10.25 | -0.28 | -2.66% | 10.13 | 10.58 | 946807 | 97248.81 | 9.21% |
| 2025-03-07 | 10.92 | 10.53 | -0.43 | -3.92% | 10.43 | 11.35 | 1784982 | 192251.28 | 17.37% |
| 2025-03-06 | 10.94 | 10.96 | 0.21 | 1.95% | 10.78 | 11.57 | 2298499 | 253824.03 | 22.37% |
| 2025-03-05 | 10.52 | 10.75 | 0.43 | 4.17% | 10.36 | 11.05 | 2430857 | 262182.53 | 23.66% |
| 2025-03-04 | 9.26 | 10.32 | 0.94 | 10.02% | 9.20 | 10.32 | 1191361 | 116697.82 | 11.59% |
| 2025-03-03 | 9.40 | 9.38 | -0.02 | -0.21% | 9.15 | 9.64 | 892053 | 83911.84 | 8.68% |
| 2025-02-28 | 9.92 | 9.40 | -0.77 | -7.57% | 9.33 | 10.16 | 1302560 | 125986.87 | 12.68% |
| 2025-02-27 | 11.00 | 10.17 | -0.80 | -7.29% | 9.98 | 11.00 | 1630149 | 169795.23 | 15.86% |
| 2025-02-26 | 11.11 | 10.97 | -0.03 | -0.27% | 10.55 | 11.29 | 1828413 | 199531.78 | 17.79% |
| 2025-02-25 | 10.88 | 11.00 | -0.67 | -5.74% | 10.69 | 11.67 | 2676621 | 299048.56 | 26.05% |
| 2025-02-24 | 10.29 | 11.67 | 1.06 | 9.99% | 10.10 | 11.67 | 3045592 | 330609.62 | 29.64% |
| 2025-02-21 | 11.39 | 10.61 | 0.26 | 2.51% | 10.60 | 11.39 | 3822987 | 426970.94 | 37.21% |
| 2025-02-20 | 9.26 | 10.35 | 0.94 | 9.99% | 9.20 | 10.35 | 2283997 | 224762.34 | 22.23% |
| 2025-02-19 | 9.05 | 9.41 | 0.21 | 2.28% | 8.92 | 9.52 | 1581101 | 146012.47 | 15.39% |
| 2025-02-18 | 9.47 | 9.20 | -1.02 | -9.98% | 9.20 | 9.90 | 1738868 | 164406.27 | 16.92% |
| 2025-02-17 | 9.90 | 10.22 | 0.57 | 5.91% | 9.65 | 10.52 | 3032546 | 304296.31 | 29.51% |
| 2025-02-14 | 9.30 | 9.65 | 0.21 | 2.22% | 8.50 | 10.00 | 3062383 | 278396.94 | 29.80% |
| 2025-02-13 | 9.88 | 9.44 | 0.46 | 5.12% | 9.41 | 9.88 | 3806006 | 370140.72 | 37.04% |
| 2025-02-12 | 8.98 | 8.98 | 0.82 | 10.05% | 8.98 | 8.98 | 447092 | 40148.84 | 4.35% |
| 2025-02-11 | 8.40 | 8.16 | -0.24 | -2.86% | 8.10 | 9.00 | 2022553 | 169767.39 | 19.68% |
| 2025-02-10 | 7.78 | 8.40 | 0.76 | 9.95% | 7.61 | 8.40 | 1252732 | 101560.52 | 12.19% |
| 2025-02-07 | 7.48 | 7.64 | 0.14 | 1.87% | 7.41 | 8.09 | 1463499 | 111749.48 | 14.24% |
| 2025-02-06 | 7.42 | 7.50 | 0.20 | 2.74% | 7.25 | 7.65 | 1440302 | 107765.65 | 14.02% |
| 2025-02-05 | 7.01 | 7.30 | 0.66 | 9.94% | 6.98 | 7.30 | 561324 | 40569.29 | 5.46% |
| 2025-01-27 | 6.61 | 6.64 | -0.02 | -0.30% | 6.60 | 6.89 | 712238 | 47829.45 | 6.93% |
| 2025-01-24 | 6.20 | 6.66 | 0.44 | 7.07% | 6.18 | 6.83 | 824701 | 54322.04 | 8.03% |
| 2025-01-23 | 6.30 | 6.22 | -0.01 | -0.16% | 6.21 | 6.46 | 287553 | 18262.27 | 2.80% |
| 2025-01-22 | 6.23 | 6.23 | -0.06 | -0.95% | 6.16 | 6.29 | 165881 | 10332.26 | 1.61% |
| 2025-01-21 | 6.30 | 6.29 | 0.04 | 0.64% | 6.19 | 6.35 | 246873 | 15488.91 | 2.40% |
| 2025-01-20 | 6.36 | 6.25 | -0.05 | -0.79% | 6.18 | 6.39 | 298208 | 18677.54 | 2.90% |
| 2025-01-17 | 6.42 | 6.30 | -0.15 | -2.33% | 6.26 | 6.42 | 296424 | 18742.02 | 2.88% |
| 2025-01-16 | 6.39 | 6.45 | 0.10 | 1.57% | 6.38 | 6.59 | 347238 | 22500.33 | 3.38% |
| 2025-01-15 | 6.32 | 6.35 | 0.03 | 0.47% | 6.28 | 6.44 | 335945 | 21349.91 | 3.27% |
| 2025-01-14 | 6.03 | 6.32 | 0.37 | 6.22% | 5.98 | 6.33 | 353385 | 21929.03 | 3.44% |
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。
