| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-26 | 8.12 | 8.10 | -0.02 | -0.25% | 7.99 | 8.24 | 560487 | 45453.70 | 3.77% |
| 2025-06-25 | 7.98 | 8.12 | 0.17 | 2.14% | 7.91 | 8.15 | 601266 | 48369.12 | 4.04% |
| 2025-06-24 | 7.73 | 7.95 | 0.23 | 2.98% | 7.73 | 7.97 | 374858 | 29644.17 | 2.52% |
| 2025-06-23 | 7.51 | 7.72 | 0.09 | 1.18% | 7.51 | 7.75 | 280355 | 21468.99 | 1.88% |
| 2025-06-20 | 7.76 | 7.63 | -0.13 | -1.68% | 7.60 | 7.81 | 344834 | 26492.35 | 2.32% |
| 2025-06-19 | 7.89 | 7.76 | -0.15 | -1.90% | 7.73 | 7.95 | 429762 | 33616.64 | 2.89% |
| 2025-06-18 | 7.98 | 7.91 | -0.09 | -1.13% | 7.84 | 8.01 | 365549 | 28896.44 | 2.46% |
| 2025-06-17 | 8.13 | 8.00 | -0.13 | -1.60% | 7.96 | 8.15 | 370369 | 29742.98 | 2.49% |
| 2025-06-16 | 7.90 | 8.13 | 0.07 | 0.87% | 7.88 | 8.15 | 389852 | 31469.43 | 2.62% |
| 2025-06-13 | 8.40 | 8.06 | -0.41 | -4.84% | 8.04 | 8.41 | 757769 | 61722.90 | 5.09% |
| 2025-06-12 | 8.42 | 8.47 | -0.01 | -0.12% | 8.37 | 8.63 | 459878 | 39126.38 | 3.09% |
| 2025-06-11 | 8.50 | 8.48 | -0.01 | -0.12% | 8.41 | 8.56 | 388079 | 32960.53 | 2.61% |
| 2025-06-10 | 8.70 | 8.49 | -0.21 | -2.41% | 8.35 | 8.71 | 638836 | 54448.53 | 4.30% |
| 2025-06-09 | 8.57 | 8.70 | 0.17 | 1.99% | 8.55 | 8.75 | 681846 | 59104.49 | 4.58% |
| 2025-06-06 | 8.68 | 8.53 | -0.11 | -1.27% | 8.45 | 8.74 | 613644 | 52520.06 | 4.13% |
| 2025-06-05 | 8.40 | 8.64 | 0.23 | 2.73% | 8.39 | 8.80 | 896077 | 76817.55 | 6.02% |
| 2025-06-04 | 8.49 | 8.41 | -0.05 | -0.59% | 8.40 | 8.54 | 568993 | 48080.49 | 3.83% |
| 2025-06-03 | 8.44 | 8.46 | -0.11 | -1.28% | 8.40 | 8.64 | 585765 | 49872.06 | 3.94% |
| 2025-05-30 | 8.90 | 8.57 | -0.34 | -3.82% | 8.52 | 8.90 | 915329 | 79017.95 | 6.15% |
| 2025-05-29 | 8.58 | 8.91 | 0.26 | 3.01% | 8.48 | 9.13 | 1526796 | 134506.55 | 10.27% |
| 2025-05-28 | 8.57 | 8.65 | 0.12 | 1.41% | 8.57 | 8.88 | 1146818 | 99720.77 | 7.71% |
| 2025-05-27 | 8.42 | 8.53 | 0.10 | 1.19% | 8.18 | 8.73 | 1072854 | 90825.72 | 7.21% |
| 2025-05-26 | 8.34 | 8.43 | 0.17 | 2.06% | 8.27 | 8.48 | 635088 | 53272.10 | 4.27% |
| 2025-05-23 | 8.53 | 8.26 | -0.30 | -3.50% | 8.26 | 8.58 | 634309 | 53199.20 | 4.26% |
| 2025-05-22 | 8.60 | 8.56 | -0.12 | -1.38% | 8.52 | 8.79 | 758656 | 65387.33 | 5.10% |
| 2025-05-21 | 8.85 | 8.68 | -0.30 | -3.34% | 8.66 | 8.90 | 1582631 | 138709.12 | 10.64% |
| 2025-05-20 | 8.20 | 8.98 | 0.82 | 10.05% | 8.08 | 8.98 | 1529526 | 132279.64 | 10.28% |
| 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% |
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。
