| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 8.56 | 8.93 | 0.35 | 4.08% | 8.50 | 9.03 | 1074711 | 95168.57 | 7.23% |
| 2025-10-23 | 8.30 | 8.58 | 0.24 | 2.88% | 8.25 | 8.65 | 711847 | 60534.78 | 4.79% |
| 2025-10-22 | 8.14 | 8.34 | 0.21 | 2.58% | 8.14 | 8.63 | 655272 | 54934.19 | 4.41% |
| 2025-10-21 | 8.10 | 8.13 | 0.02 | 0.25% | 8.05 | 8.14 | 282037 | 22844.83 | 1.90% |
| 2025-10-20 | 8.02 | 8.11 | 0.16 | 2.01% | 7.95 | 8.13 | 336825 | 27162.70 | 2.26% |
| 2025-10-17 | 8.02 | 7.95 | -0.10 | -1.24% | 7.91 | 8.11 | 283877 | 22685.90 | 1.91% |
| 2025-10-16 | 8.05 | 8.05 | -0.01 | -0.12% | 7.97 | 8.13 | 337399 | 27123.52 | 2.27% |
| 2025-10-15 | 7.67 | 8.06 | 0.34 | 4.40% | 7.62 | 8.11 | 572059 | 45352.50 | 3.85% |
| 2025-10-14 | 7.79 | 7.72 | -0.09 | -1.15% | 7.68 | 7.97 | 456440 | 35733.76 | 3.07% |
| 2025-10-13 | 7.52 | 7.81 | -0.06 | -0.76% | 7.47 | 7.83 | 315461 | 24305.07 | 2.12% |
| 2025-10-10 | 7.94 | 7.87 | -0.08 | -1.01% | 7.80 | 7.94 | 383452 | 30147.36 | 2.58% |
| 2025-10-09 | 8.00 | 7.95 | -0.29 | -3.52% | 7.83 | 8.00 | 582347 | 46172.88 | 3.92% |
| 2025-09-30 | 8.28 | 8.24 | 0.07 | 0.86% | 8.22 | 8.36 | 353877 | 29291.08 | 2.38% |
| 2025-09-29 | 8.25 | 8.17 | -0.09 | -1.09% | 8.07 | 8.25 | 374147 | 30517.22 | 2.52% |
| 2025-09-26 | 8.46 | 8.26 | -0.21 | -2.48% | 8.22 | 8.47 | 422638 | 35036.84 | 2.84% |
| 2025-09-25 | 8.39 | 8.47 | 0.02 | 0.24% | 8.39 | 8.58 | 422298 | 35911.66 | 2.84% |
| 2025-09-24 | 8.21 | 8.45 | 0.15 | 1.81% | 8.15 | 8.48 | 424142 | 35186.11 | 2.85% |
| 2025-09-23 | 8.58 | 8.30 | -0.29 | -3.38% | 8.12 | 8.65 | 665150 | 54996.79 | 4.47% |
| 2025-09-22 | 8.64 | 8.59 | -0.05 | -0.58% | 8.45 | 8.70 | 530579 | 45422.71 | 3.57% |
| 2025-09-19 | 8.50 | 8.64 | 0.15 | 1.77% | 8.44 | 8.75 | 631174 | 54265.94 | 4.24% |
| 2025-09-18 | 8.66 | 8.49 | -0.18 | -2.08% | 8.40 | 8.77 | 697943 | 60173.38 | 4.69% |
| 2025-09-17 | 8.74 | 8.67 | -0.07 | -0.80% | 8.57 | 8.74 | 374580 | 32497.42 | 2.52% |
| 2025-09-16 | 8.72 | 8.74 | 0.05 | 0.58% | 8.62 | 8.76 | 408240 | 35585.29 | 2.74% |
| 2025-09-15 | 8.67 | 8.69 | 0.00 | 0.00% | 8.63 | 8.76 | 350341 | 30413.51 | 2.36% |
| 2025-09-12 | 8.75 | 8.69 | -0.04 | -0.46% | 8.66 | 8.89 | 538646 | 47103.66 | 3.62% |
| 2025-09-11 | 8.69 | 8.73 | -0.01 | -0.11% | 8.47 | 8.75 | 649441 | 55950.45 | 4.37% |
| 2025-09-10 | 8.38 | 8.74 | 0.36 | 4.30% | 8.37 | 9.05 | 1000618 | 87695.91 | 6.73% |
| 2025-09-09 | 8.64 | 8.38 | -0.26 | -3.01% | 8.36 | 8.67 | 504670 | 42758.37 | 3.39% |
| 2025-09-08 | 8.52 | 8.64 | 0.08 | 0.93% | 8.44 | 8.68 | 548587 | 46946.25 | 3.69% |
| 2025-09-05 | 8.39 | 8.56 | 0.22 | 2.64% | 8.16 | 8.58 | 600984 | 50333.43 | 4.04% |
| 2025-09-04 | 8.55 | 8.34 | -0.22 | -2.57% | 8.19 | 8.59 | 629669 | 53161.99 | 4.23% |
| 2025-09-03 | 8.82 | 8.56 | -0.26 | -2.95% | 8.53 | 8.91 | 526717 | 46075.56 | 3.54% |
| 2025-09-02 | 9.25 | 8.82 | -0.48 | -5.16% | 8.70 | 9.30 | 933177 | 83088.19 | 6.27% |
| 2025-09-01 | 9.61 | 9.30 | -0.30 | -3.13% | 9.25 | 9.65 | 864571 | 81246.71 | 5.81% |
| 2025-08-29 | 9.84 | 9.60 | -0.24 | -2.44% | 9.54 | 9.87 | 597664 | 57712.42 | 4.02% |
| 2025-08-28 | 9.82 | 9.84 | -0.06 | -0.61% | 9.57 | 9.97 | 874448 | 85321.79 | 5.88% |
| 2025-08-27 | 10.24 | 9.90 | -0.24 | -2.37% | 9.90 | 10.38 | 1122996 | 114168.27 | 7.55% |
| 2025-08-26 | 9.80 | 10.14 | 0.23 | 2.32% | 9.77 | 10.62 | 1219405 | 125094.54 | 8.20% |
| 2025-08-25 | 9.97 | 9.91 | 0.12 | 1.23% | 9.76 | 10.11 | 1165474 | 115929.60 | 7.84% |
| 2025-08-22 | 9.50 | 9.79 | 0.34 | 3.60% | 9.44 | 9.79 | 936486 | 90369.13 | 6.30% |
| 2025-08-21 | 9.65 | 9.45 | -0.21 | -2.17% | 9.36 | 9.72 | 653862 | 62105.18 | 4.40% |
| 2025-08-20 | 9.62 | 9.66 | -0.02 | -0.21% | 9.50 | 9.75 | 678471 | 65158.88 | 4.56% |
| 2025-08-19 | 9.95 | 9.68 | -0.22 | -2.22% | 9.61 | 9.95 | 895458 | 87087.63 | 6.02% |
| 2025-08-18 | 9.79 | 9.90 | 0.11 | 1.12% | 9.69 | 9.97 | 1192669 | 117258.87 | 8.02% |
| 2025-08-15 | 9.74 | 9.79 | 0.07 | 0.72% | 9.60 | 9.96 | 1194030 | 116504.42 | 8.03% |
| 2025-08-14 | 9.28 | 9.72 | 0.42 | 4.52% | 9.25 | 9.82 | 1678951 | 161956.48 | 11.29% |
| 2025-08-13 | 8.91 | 9.30 | 0.41 | 4.61% | 8.90 | 9.58 | 1600706 | 149462.38 | 10.76% |
| 2025-08-12 | 8.81 | 8.89 | 0.05 | 0.57% | 8.74 | 8.93 | 522843 | 46199.49 | 3.52% |
| 2025-08-11 | 8.67 | 8.84 | 0.17 | 1.96% | 8.64 | 8.90 | 595140 | 52532.14 | 4.00% |
| 2025-08-08 | 8.88 | 8.67 | -0.21 | -2.36% | 8.63 | 8.88 | 575917 | 50145.80 | 3.87% |
| 2025-08-07 | 8.89 | 8.88 | -0.01 | -0.11% | 8.86 | 9.04 | 673792 | 60247.83 | 4.53% |
| 2025-08-06 | 8.79 | 8.89 | 0.09 | 1.02% | 8.68 | 8.92 | 654282 | 57738.04 | 4.40% |
| 2025-08-05 | 8.75 | 8.80 | 0.04 | 0.46% | 8.71 | 8.88 | 567596 | 49840.25 | 3.82% |
| 2025-08-04 | 8.67 | 8.76 | 0.01 | 0.11% | 8.58 | 8.83 | 613424 | 53346.88 | 4.12% |
| 2025-08-01 | 8.60 | 8.75 | 0.18 | 2.10% | 8.50 | 8.75 | 746357 | 64571.38 | 5.02% |
| 2025-07-31 | 8.60 | 8.57 | -0.05 | -0.58% | 8.53 | 8.76 | 583494 | 50425.18 | 3.92% |
| 2025-07-30 | 8.76 | 8.62 | -0.15 | -1.71% | 8.52 | 8.76 | 556571 | 48113.05 | 3.74% |
| 2025-07-29 | 8.60 | 8.77 | 0.14 | 1.62% | 8.43 | 8.85 | 823329 | 71225.23 | 5.54% |
| 2025-07-28 | 8.80 | 8.63 | -0.11 | -1.26% | 8.55 | 8.88 | 566723 | 48881.00 | 3.81% |
| 2025-07-25 | 8.60 | 8.74 | 0.17 | 1.98% | 8.55 | 8.85 | 841954 | 73042.27 | 5.66% |
| 2025-07-24 | 8.46 | 8.57 | 0.09 | 1.06% | 8.42 | 8.71 | 578570 | 49716.05 | 3.89% |
| 2025-07-23 | 8.40 | 8.48 | 0.08 | 0.95% | 8.31 | 8.76 | 746826 | 63470.38 | 5.02% |
| 2025-07-22 | 8.43 | 8.40 | -0.08 | -0.94% | 8.29 | 8.47 | 511423 | 42703.32 | 3.44% |
| 2025-07-21 | 8.52 | 8.48 | -0.04 | -0.47% | 8.43 | 8.54 | 464284 | 39329.59 | 3.12% |
| 2025-07-18 | 8.66 | 8.52 | -0.08 | -0.93% | 8.48 | 8.66 | 488439 | 41722.01 | 3.28% |
| 2025-07-17 | 8.48 | 8.60 | 0.13 | 1.53% | 8.39 | 8.65 | 705248 | 60230.99 | 4.74% |
| 2025-07-16 | 8.44 | 8.47 | 0.08 | 0.95% | 8.40 | 8.71 | 853691 | 73067.70 | 5.74% |
| 2025-07-15 | 8.31 | 8.39 | 0.00 | 0.00% | 8.26 | 8.45 | 714694 | 59815.76 | 4.81% |
| 2025-07-14 | 8.66 | 8.39 | -0.35 | -4.00% | 8.34 | 8.67 | 889780 | 75132.66 | 5.98% |
| 2025-07-11 | 8.53 | 8.74 | 0.35 | 4.17% | 8.43 | 8.98 | 1574061 | 137097.45 | 10.58% |
| 2025-07-10 | 8.28 | 8.39 | 0.07 | 0.84% | 8.28 | 8.50 | 712941 | 59939.34 | 4.79% |
| 2025-07-09 | 8.39 | 8.32 | -0.06 | -0.72% | 8.29 | 8.45 | 556235 | 46512.02 | 3.74% |
| 2025-07-08 | 8.32 | 8.38 | 0.07 | 0.84% | 8.20 | 8.40 | 790169 | 65718.87 | 5.31% |
| 2025-07-07 | 8.00 | 8.31 | 0.31 | 3.88% | 7.95 | 8.41 | 887222 | 73136.83 | 5.97% |
| 2025-07-04 | 8.00 | 8.00 | 0.00 | 0.00% | 7.95 | 8.09 | 327705 | 26349.92 | 2.20% |
| 2025-07-03 | 7.96 | 8.00 | 0.04 | 0.50% | 7.95 | 8.07 | 228038 | 18251.38 | 1.53% |
| 2025-07-02 | 8.13 | 7.96 | -0.21 | -2.57% | 7.94 | 8.13 | 447395 | 35852.03 | 3.01% |
| 2025-07-01 | 8.19 | 8.17 | 0.00 | 0.00% | 8.11 | 8.43 | 556336 | 45822.33 | 3.74% |
| 2025-06-30 | 8.08 | 8.17 | 0.09 | 1.11% | 8.08 | 8.19 | 362764 | 29548.61 | 2.44% |
| 2025-06-27 | 8.09 | 8.08 | -0.02 | -0.25% | 8.04 | 8.17 | 376209 | 30474.96 | 2.53% |
浙文互联(600986)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。
