| 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 | 8.18 | 8.16 | -0.02 | -0.24% | 8.04 | 8.22 | 310237 | 25226.85 | 2.09% |
| 2025-05-16 | 8.05 | 8.18 | 0.02 | 0.25% | 8.05 | 8.25 | 327672 | 26782.98 | 2.20% |
| 2025-05-15 | 8.40 | 8.16 | -0.24 | -2.86% | 8.10 | 8.42 | 499180 | 40949.80 | 3.36% |
| 2025-05-14 | 8.40 | 8.40 | 0.00 | 0.00% | 8.30 | 8.48 | 509697 | 42779.00 | 3.43% |
| 2025-05-13 | 8.46 | 8.40 | 0.03 | 0.36% | 8.36 | 8.50 | 594091 | 50009.13 | 3.99% |
| 2025-05-12 | 8.40 | 8.37 | 0.07 | 0.84% | 8.27 | 8.44 | 646651 | 53859.11 | 4.35% |
| 2025-05-09 | 8.56 | 8.30 | -0.35 | -4.05% | 8.28 | 8.58 | 938904 | 78551.04 | 6.31% |
| 2025-05-08 | 8.42 | 8.65 | 0.24 | 2.85% | 8.39 | 8.70 | 1437042 | 123060.66 | 9.66% |
| 2025-05-07 | 8.40 | 8.41 | 0.01 | 0.12% | 8.28 | 8.60 | 1274196 | 106730.23 | 8.57% |
| 2025-05-06 | 8.33 | 8.40 | 0.38 | 4.74% | 8.19 | 8.47 | 1972702 | 164535.25 | 13.26% |
| 2025-04-30 | 7.66 | 8.02 | 0.73 | 10.01% | 7.66 | 8.02 | 1125285 | 89094.03 | 7.57% |
| 2025-04-29 | 7.03 | 7.29 | 0.09 | 1.25% | 7.03 | 7.37 | 469900 | 34224.43 | 3.16% |
| 2025-04-28 | 7.29 | 7.20 | -0.08 | -1.10% | 7.17 | 7.35 | 376243 | 27275.41 | 2.53% |
| 2025-04-25 | 7.32 | 7.28 | 0.02 | 0.28% | 7.22 | 7.39 | 384845 | 28162.28 | 2.59% |
| 2025-04-24 | 7.48 | 7.26 | -0.26 | -3.46% | 7.21 | 7.58 | 633262 | 46324.60 | 4.26% |
| 2025-04-23 | 7.42 | 7.52 | 0.15 | 2.04% | 7.42 | 7.88 | 1023368 | 78168.90 | 6.88% |
| 2025-04-22 | 7.55 | 7.37 | -0.18 | -2.38% | 7.32 | 7.58 | 470852 | 34933.93 | 3.17% |
| 2025-04-21 | 7.33 | 7.55 | 0.27 | 3.71% | 7.21 | 7.55 | 528457 | 39296.59 | 3.55% |
| 2025-04-18 | 7.24 | 7.28 | 0.02 | 0.28% | 7.18 | 7.33 | 356685 | 25909.96 | 2.40% |
| 2025-04-17 | 7.31 | 7.26 | -0.05 | -0.68% | 7.25 | 7.45 | 435721 | 31988.37 | 2.93% |
| 2025-04-16 | 7.53 | 7.31 | -0.27 | -3.56% | 7.22 | 7.53 | 585093 | 43077.78 | 3.93% |
| 2025-04-15 | 7.54 | 7.58 | 0.05 | 0.66% | 7.48 | 7.70 | 693302 | 52531.04 | 4.66% |
| 2025-04-14 | 7.58 | 7.53 | -0.01 | -0.13% | 7.51 | 7.68 | 679465 | 51444.72 | 4.57% |
| 2025-04-11 | 7.35 | 7.54 | 0.11 | 1.48% | 7.31 | 7.71 | 729894 | 55180.07 | 4.91% |
| 2025-04-10 | 7.48 | 7.43 | 0.19 | 2.62% | 7.33 | 7.68 | 897787 | 67585.51 | 6.04% |
| 2025-04-09 | 6.81 | 7.24 | 0.22 | 3.13% | 6.33 | 7.36 | 1145940 | 79089.44 | 7.70% |
| 2025-04-08 | 7.20 | 7.02 | -0.53 | -7.02% | 6.80 | 7.40 | 1363264 | 95834.22 | 9.17% |
| 2025-04-07 | 7.55 | 7.55 | -0.84 | -10.01% | 7.55 | 7.79 | 300681 | 22787.48 | 2.02% |
| 2025-04-03 | 8.33 | 8.39 | -0.12 | -1.41% | 8.26 | 8.63 | 555574 | 46904.84 | 3.74% |
| 2025-04-02 | 8.44 | 8.51 | -0.04 | -0.47% | 8.44 | 8.70 | 452374 | 38695.22 | 3.04% |
| 2025-04-01 | 8.88 | 8.55 | -0.37 | -4.15% | 8.54 | 8.94 | 756070 | 65703.87 | 5.08% |
| 2025-03-31 | 8.71 | 8.92 | 0.21 | 2.41% | 8.40 | 8.96 | 1003940 | 87008.48 | 6.75% |
| 2025-03-28 | 8.90 | 8.71 | -0.24 | -2.68% | 8.70 | 9.11 | 786366 | 69561.65 | 5.29% |
| 2025-03-27 | 8.85 | 8.95 | 0.20 | 2.29% | 8.75 | 9.10 | 1084520 | 97071.53 | 7.29% |
| 2025-03-26 | 8.40 | 8.75 | 0.31 | 3.67% | 8.40 | 8.87 | 1035761 | 89724.52 | 6.96% |
| 2025-03-25 | 9.09 | 8.44 | -0.82 | -8.86% | 8.35 | 9.24 | 1737549 | 151386.41 | 11.68% |
| 2025-03-24 | 10.06 | 9.26 | -1.03 | -10.01% | 9.26 | 10.08 | 1967838 | 187214.83 | 13.23% |
| 2025-03-21 | 10.00 | 10.29 | 0.06 | 0.59% | 9.92 | 10.49 | 2324738 | 238713.81 | 15.63% |
| 2025-03-20 | 9.80 | 10.23 | 0.38 | 3.86% | 9.56 | 10.39 | 2524292 | 254794.94 | 16.97% |
| 2025-03-19 | 9.73 | 9.85 | 0.05 | 0.51% | 9.60 | 10.44 | 1981414 | 199715.39 | 13.32% |
| 2025-03-18 | 9.64 | 9.80 | 0.25 | 2.62% | 9.47 | 9.95 | 1425516 | 139220.28 | 9.58% |
| 2025-03-17 | 9.45 | 9.55 | 0.15 | 1.60% | 9.32 | 9.76 | 1001936 | 95131.93 | 6.74% |
| 2025-03-14 | 9.35 | 9.40 | -0.06 | -0.63% | 9.06 | 9.56 | 1179266 | 109481.45 | 7.93% |
| 2025-03-13 | 9.82 | 9.46 | -0.54 | -5.40% | 9.33 | 9.99 | 1620874 | 155795.55 | 10.90% |
| 2025-03-12 | 9.70 | 10.00 | 0.51 | 5.37% | 9.61 | 10.37 | 2650508 | 263578.81 | 17.82% |
| 2025-03-11 | 9.11 | 9.49 | 0.12 | 1.28% | 9.05 | 9.53 | 1473869 | 136683.14 | 9.91% |
| 2025-03-10 | 9.41 | 9.37 | -0.42 | -4.29% | 9.31 | 9.90 | 1803908 | 171092.81 | 12.13% |
| 2025-03-07 | 10.26 | 9.79 | 0.11 | 1.14% | 9.65 | 10.49 | 4043591 | 409203.44 | 27.19% |
| 2025-03-06 | 9.68 | 9.68 | 0.88 | 10.00% | 9.68 | 9.68 | 759623 | 73531.48 | 5.11% |
| 2025-03-05 | 8.56 | 8.80 | 0.37 | 4.39% | 8.55 | 8.86 | 1672162 | 145964.70 | 11.24% |
| 2025-03-04 | 8.20 | 8.43 | 0.13 | 1.57% | 8.16 | 8.50 | 904938 | 75732.87 | 6.08% |
| 2025-03-03 | 8.58 | 8.30 | -0.20 | -2.35% | 8.21 | 8.65 | 988906 | 82822.26 | 6.65% |
| 2025-02-28 | 8.84 | 8.50 | -0.39 | -4.39% | 8.47 | 8.93 | 1069605 | 92761.46 | 7.19% |
| 2025-02-27 | 9.00 | 8.89 | -0.11 | -1.22% | 8.69 | 9.09 | 1398978 | 123883.27 | 9.41% |
| 2025-02-26 | 9.12 | 9.00 | -0.01 | -0.11% | 8.86 | 9.17 | 1592895 | 143360.70 | 10.71% |
| 2025-02-25 | 8.70 | 9.01 | 0.02 | 0.22% | 8.70 | 9.37 | 1943560 | 176631.86 | 13.07% |
| 2025-02-24 | 9.50 | 8.99 | -1.00 | -10.01% | 8.99 | 9.57 | 2947228 | 269499.81 | 19.81% |
| 2025-02-21 | 10.17 | 9.99 | -0.26 | -2.54% | 9.57 | 10.65 | 3928972 | 394491.41 | 29.71% |
| 2025-02-20 | 10.19 | 10.25 | -0.41 | -3.85% | 9.95 | 10.59 | 3522805 | 361578.56 | 26.64% |
| 2025-02-19 | 10.89 | 10.66 | 0.26 | 2.50% | 10.10 | 11.44 | 5443038 | 583145.06 | 41.16% |
| 2025-02-18 | 9.31 | 10.40 | 0.60 | 6.12% | 9.01 | 10.78 | 5345642 | 554539.75 | 40.42% |
| 2025-02-17 | 9.42 | 9.80 | 0.89 | 9.99% | 8.92 | 9.80 | 3534761 | 333403.19 | 26.73% |
| 2025-02-14 | 9.89 | 8.91 | -0.51 | -5.41% | 8.77 | 10.36 | 4243708 | 406043.12 | 32.09% |
| 2025-02-13 | 8.86 | 9.42 | 0.86 | 10.05% | 8.61 | 9.42 | 1589128 | 143350.48 | 12.02% |
| 2025-02-12 | 7.70 | 8.56 | 0.78 | 10.03% | 7.70 | 8.56 | 2873353 | 235486.16 | 21.73% |
| 2025-02-11 | 8.40 | 7.78 | -0.35 | -4.31% | 7.74 | 8.40 | 2816047 | 224786.25 | 21.29% |
| 2025-02-10 | 7.60 | 8.13 | 0.74 | 10.01% | 7.35 | 8.13 | 2875596 | 222912.56 | 21.74% |
| 2025-02-07 | 7.14 | 7.39 | 0.36 | 5.12% | 7.08 | 7.51 | 2142933 | 157232.03 | 16.20% |
| 2025-02-06 | 6.91 | 7.03 | 0.19 | 2.78% | 6.60 | 7.08 | 1785954 | 122486.36 | 13.51% |
| 2025-02-05 | 7.14 | 6.84 | 0.28 | 4.27% | 6.81 | 7.22 | 2261009 | 159058.02 | 17.10% |
| 2025-01-27 | 6.31 | 6.56 | 0.40 | 6.49% | 6.22 | 6.76 | 1360464 | 87604.79 | 10.29% |
| 2025-01-24 | 5.86 | 6.16 | 0.34 | 5.84% | 5.82 | 6.22 | 950079 | 57467.87 | 7.18% |
| 2025-01-23 | 5.84 | 5.82 | 0.03 | 0.52% | 5.81 | 6.01 | 550300 | 32564.21 | 4.16% |
| 2025-01-22 | 5.80 | 5.79 | -0.06 | -1.03% | 5.72 | 5.85 | 342283 | 19812.12 | 2.59% |
| 2025-01-21 | 5.90 | 5.85 | 0.03 | 0.52% | 5.79 | 5.99 | 472382 | 27782.55 | 3.57% |
| 2025-01-20 | 5.91 | 5.82 | 0.01 | 0.17% | 5.79 | 5.96 | 437750 | 25627.75 | 3.31% |
| 2025-01-17 | 5.84 | 5.81 | -0.10 | -1.69% | 5.77 | 5.89 | 428704 | 24951.02 | 3.24% |
| 2025-01-16 | 5.93 | 5.91 | -0.07 | -1.17% | 5.84 | 6.16 | 916456 | 54715.88 | 6.93% |
| 2025-01-15 | 6.03 | 5.98 | 0.23 | 4.00% | 5.94 | 6.28 | 1137919 | 68849.16 | 8.60% |
| 2025-01-14 | 5.54 | 5.75 | 0.38 | 7.08% | 5.42 | 5.76 | 669040 | 37606.98 | 5.06% |
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。
