| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.42 | 8.42 | 0.00 | 0.00% | 8.20 | 8.54 | 494814 | 41561.20 | 3.33% |
| 2025-12-11 | 8.86 | 8.42 | -0.42 | -4.75% | 8.39 | 8.88 | 493251 | 42473.07 | 3.32% |
| 2025-12-10 | 8.99 | 8.84 | -0.12 | -1.34% | 8.78 | 9.16 | 324539 | 28899.39 | 2.18% |
| 2025-12-09 | 8.93 | 8.96 | -0.01 | -0.11% | 8.89 | 9.23 | 370794 | 33637.32 | 2.49% |
| 2025-12-08 | 8.72 | 8.97 | 0.27 | 3.10% | 8.69 | 9.05 | 513975 | 45890.90 | 3.46% |
| 2025-12-05 | 8.69 | 8.70 | -0.05 | -0.57% | 8.54 | 8.75 | 467852 | 40507.64 | 3.15% |
| 2025-12-04 | 8.90 | 8.75 | -0.17 | -1.91% | 8.34 | 8.97 | 821047 | 70973.29 | 5.52% |
| 2025-12-03 | 9.72 | 8.92 | -0.78 | -8.04% | 8.90 | 9.72 | 823550 | 75718.35 | 5.54% |
| 2025-12-02 | 9.84 | 9.70 | -0.13 | -1.32% | 9.63 | 9.86 | 406610 | 39474.07 | 2.73% |
| 2025-12-01 | 9.56 | 9.83 | 0.22 | 2.29% | 9.39 | 9.85 | 764483 | 74108.92 | 5.14% |
| 2025-11-28 | 9.74 | 9.61 | -0.15 | -1.54% | 9.48 | 9.80 | 589119 | 56412.13 | 3.96% |
| 2025-11-27 | 9.94 | 9.76 | -0.23 | -2.30% | 9.74 | 9.97 | 748118 | 73398.82 | 5.03% |
| 2025-11-26 | 9.72 | 9.99 | 0.14 | 1.42% | 9.68 | 10.05 | 1123554 | 110954.04 | 7.55% |
| 2025-11-25 | 9.50 | 9.85 | 0.31 | 3.25% | 9.45 | 10.38 | 1550600 | 152669.50 | 10.43% |
| 2025-11-24 | 9.14 | 9.54 | 0.58 | 6.47% | 9.08 | 9.67 | 1096558 | 103389.47 | 7.37% |
| 2025-11-21 | 9.11 | 8.96 | -0.20 | -2.18% | 8.93 | 9.36 | 614292 | 55858.78 | 4.13% |
| 2025-11-20 | 9.26 | 9.16 | -0.09 | -0.97% | 9.10 | 9.31 | 341357 | 31361.10 | 2.30% |
| 2025-11-19 | 9.41 | 9.25 | 0.00 | 0.00% | 9.15 | 9.44 | 490992 | 45469.75 | 3.30% |
| 2025-11-18 | 9.03 | 9.25 | 0.21 | 2.32% | 8.97 | 9.46 | 612725 | 56349.23 | 4.12% |
| 2025-11-17 | 9.06 | 9.04 | -0.04 | -0.44% | 8.86 | 9.14 | 408881 | 36782.70 | 2.75% |
| 2025-11-14 | 9.24 | 9.08 | -0.22 | -2.37% | 9.07 | 9.38 | 457783 | 42149.41 | 3.08% |
| 2025-11-13 | 9.47 | 9.30 | -0.14 | -1.48% | 9.19 | 9.62 | 709498 | 66641.14 | 4.77% |
| 2025-11-12 | 9.57 | 9.44 | -0.07 | -0.74% | 9.33 | 9.75 | 623225 | 58975.43 | 4.19% |
| 2025-11-11 | 9.24 | 9.51 | 0.27 | 2.92% | 9.16 | 9.58 | 766552 | 72657.23 | 5.15% |
| 2025-11-10 | 9.15 | 9.24 | 0.13 | 1.43% | 9.04 | 9.60 | 849667 | 78926.18 | 5.71% |
| 2025-11-07 | 8.92 | 9.11 | 0.14 | 1.56% | 8.89 | 9.15 | 622169 | 56348.11 | 4.18% |
| 2025-11-06 | 8.85 | 8.97 | 0.03 | 0.34% | 8.82 | 9.00 | 369742 | 32925.25 | 2.49% |
| 2025-11-05 | 8.81 | 8.94 | -0.04 | -0.45% | 8.79 | 9.01 | 493458 | 44005.79 | 3.32% |
| 2025-11-04 | 8.87 | 8.98 | 0.02 | 0.22% | 8.76 | 9.01 | 518545 | 46041.07 | 3.49% |
| 2025-11-03 | 8.76 | 8.96 | 0.24 | 2.75% | 8.71 | 8.99 | 722526 | 64174.41 | 4.86% |
| 2025-10-31 | 8.39 | 8.72 | 0.29 | 3.44% | 8.38 | 8.78 | 617881 | 53638.85 | 4.15% |
| 2025-10-30 | 8.60 | 8.43 | -0.18 | -2.09% | 8.39 | 8.62 | 359856 | 30491.49 | 2.42% |
| 2025-10-29 | 8.58 | 8.61 | 0.00 | 0.00% | 8.51 | 8.66 | 332604 | 28522.34 | 2.24% |
| 2025-10-28 | 8.70 | 8.61 | -0.12 | -1.37% | 8.58 | 8.75 | 397506 | 34377.16 | 2.67% |
| 2025-10-27 | 9.00 | 8.73 | -0.20 | -2.24% | 8.71 | 9.01 | 727985 | 64108.56 | 4.89% |
| 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% |
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。
