| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.12 | 4.09 | -0.02 | -0.49% | 4.03 | 4.15 | 238708 | 9746.90 | 1.24% |
| 2026-02-02 | 4.17 | 4.11 | -0.06 | -1.44% | 4.11 | 4.25 | 248548 | 10370.25 | 1.29% |
| 2026-01-30 | 4.08 | 4.17 | 0.08 | 1.96% | 4.07 | 4.19 | 244331 | 10076.08 | 1.27% |
| 2026-01-29 | 4.13 | 4.09 | -0.05 | -1.21% | 4.08 | 4.16 | 176606 | 7270.90 | 0.92% |
| 2026-01-28 | 4.17 | 4.14 | -0.01 | -0.24% | 4.13 | 4.20 | 193880 | 8047.98 | 1.01% |
| 2026-01-27 | 4.24 | 4.15 | -0.09 | -2.12% | 4.12 | 4.28 | 285319 | 11874.12 | 1.48% |
| 2026-01-26 | 4.40 | 4.24 | -0.14 | -3.20% | 4.23 | 4.41 | 298704 | 12778.64 | 1.55% |
| 2026-01-23 | 4.27 | 4.38 | 0.09 | 2.10% | 4.25 | 4.38 | 271560 | 11775.04 | 1.41% |
| 2026-01-22 | 4.27 | 4.29 | 0.01 | 0.23% | 4.24 | 4.29 | 178968 | 7630.76 | 0.93% |
| 2026-01-21 | 4.28 | 4.28 | 0.02 | 0.47% | 4.21 | 4.30 | 140038 | 5959.07 | 0.73% |
| 2026-01-20 | 4.33 | 4.26 | -0.07 | -1.62% | 4.23 | 4.34 | 217769 | 9288.34 | 1.13% |
| 2026-01-19 | 4.25 | 4.33 | 0.09 | 2.12% | 4.25 | 4.39 | 250826 | 10899.51 | 1.30% |
| 2026-01-16 | 4.28 | 4.24 | -0.03 | -0.70% | 4.24 | 4.34 | 199899 | 8528.56 | 1.04% |
| 2026-01-15 | 4.35 | 4.27 | -0.10 | -2.29% | 4.25 | 4.38 | 287849 | 12369.28 | 1.50% |
| 2026-01-14 | 4.26 | 4.37 | 0.10 | 2.34% | 4.25 | 4.55 | 607936 | 26925.06 | 3.16% |
| 2026-01-13 | 4.40 | 4.27 | -0.13 | -2.95% | 4.25 | 4.41 | 311486 | 13451.77 | 1.62% |
| 2026-01-12 | 4.31 | 4.40 | 0.09 | 2.09% | 4.30 | 4.45 | 318449 | 13954.05 | 1.65% |
| 2026-01-09 | 4.22 | 4.31 | 0.09 | 2.13% | 4.21 | 4.38 | 276157 | 11922.66 | 1.43% |
| 2026-01-08 | 4.20 | 4.22 | 0.00 | 0.00% | 4.18 | 4.25 | 198470 | 8370.85 | 1.03% |
| 2026-01-07 | 4.27 | 4.22 | -0.05 | -1.17% | 4.19 | 4.27 | 215691 | 9093.42 | 1.12% |
| 2026-01-06 | 4.24 | 4.27 | 0.03 | 0.71% | 4.23 | 4.31 | 218073 | 9314.55 | 1.13% |
| 2026-01-05 | 4.27 | 4.24 | -0.06 | -1.40% | 4.21 | 4.29 | 269557 | 11430.96 | 1.40% |
| 2025-12-31 | 4.18 | 4.30 | 0.16 | 3.86% | 4.09 | 4.30 | 266444 | 11203.64 | 1.38% |
| 2025-12-30 | 4.16 | 4.14 | -0.03 | -0.72% | 4.12 | 4.20 | 158960 | 6609.08 | 0.83% |
| 2025-12-29 | 4.21 | 4.17 | -0.06 | -1.42% | 4.16 | 4.22 | 151158 | 6318.88 | 0.79% |
| 2025-12-26 | 4.24 | 4.23 | -0.01 | -0.24% | 4.20 | 4.26 | 146992 | 6212.41 | 0.76% |
| 2025-12-25 | 4.26 | 4.24 | -0.02 | -0.47% | 4.19 | 4.28 | 168687 | 7107.27 | 0.88% |
| 2025-12-24 | 4.17 | 4.26 | 0.07 | 1.67% | 4.17 | 4.27 | 165675 | 7022.70 | 0.89% |
| 2025-12-23 | 4.18 | 4.19 | 0.01 | 0.24% | 4.15 | 4.21 | 159176 | 6652.23 | 0.85% |
| 2025-12-22 | 4.19 | 4.18 | -0.03 | -0.71% | 4.17 | 4.26 | 197255 | 8311.32 | 1.06% |
| 2025-12-19 | 4.10 | 4.21 | 0.12 | 2.93% | 4.10 | 4.23 | 259662 | 10877.55 | 1.39% |
| 2025-12-18 | 4.11 | 4.09 | -0.07 | -1.68% | 4.09 | 4.15 | 197098 | 8119.70 | 1.06% |
| 2025-12-17 | 4.12 | 4.16 | 0.04 | 0.97% | 4.07 | 4.17 | 205365 | 8462.09 | 1.10% |
| 2025-12-16 | 4.26 | 4.12 | -0.14 | -3.29% | 4.10 | 4.26 | 249129 | 10359.64 | 1.34% |
| 2025-12-15 | 4.24 | 4.26 | 0.03 | 0.71% | 4.16 | 4.31 | 217202 | 9212.91 | 1.17% |
| 2025-12-12 | 4.31 | 4.23 | -0.09 | -2.08% | 4.21 | 4.33 | 338447 | 14394.07 | 1.82% |
| 2025-12-11 | 4.40 | 4.32 | -0.09 | -2.04% | 4.31 | 4.43 | 247291 | 10733.14 | 1.33% |
| 2025-12-10 | 4.42 | 4.41 | -0.02 | -0.45% | 4.39 | 4.44 | 166794 | 7350.33 | 0.89% |
| 2025-12-09 | 4.54 | 4.43 | -0.11 | -2.42% | 4.42 | 4.55 | 194899 | 8707.15 | 1.05% |
| 2025-12-08 | 4.49 | 4.54 | 0.06 | 1.34% | 4.49 | 4.67 | 284049 | 13018.61 | 1.52% |
| 2025-12-05 | 4.40 | 4.48 | 0.07 | 1.59% | 4.37 | 4.49 | 188800 | 8406.41 | 1.01% |
| 2025-12-04 | 4.51 | 4.41 | -0.11 | -2.43% | 4.40 | 4.51 | 204314 | 9063.23 | 1.10% |
| 2025-12-03 | 4.55 | 4.52 | 0.00 | 0.00% | 4.45 | 4.59 | 200553 | 9018.57 | 1.08% |
| 2025-12-02 | 4.61 | 4.52 | -0.09 | -1.95% | 4.50 | 4.62 | 214559 | 9722.92 | 1.15% |
| 2025-12-01 | 4.67 | 4.61 | 0.00 | 0.00% | 4.60 | 4.76 | 293983 | 13730.03 | 1.58% |
| 2025-11-28 | 4.53 | 4.61 | 0.08 | 1.77% | 4.49 | 4.63 | 206311 | 9428.84 | 1.11% |
| 2025-11-27 | 4.56 | 4.53 | -0.05 | -1.09% | 4.52 | 4.61 | 187271 | 8543.80 | 1.00% |
| 2025-11-26 | 4.62 | 4.58 | -0.06 | -1.29% | 4.56 | 4.67 | 222514 | 10250.68 | 1.19% |
| 2025-11-25 | 4.52 | 4.64 | 0.12 | 2.65% | 4.51 | 4.70 | 287996 | 13352.32 | 1.55% |
| 2025-11-24 | 4.49 | 4.52 | 0.03 | 0.67% | 4.46 | 4.59 | 256499 | 11607.45 | 1.38% |
| 2025-11-21 | 4.67 | 4.49 | -0.18 | -3.85% | 4.47 | 4.67 | 353975 | 16076.06 | 1.90% |
| 2025-11-20 | 4.72 | 4.67 | -0.02 | -0.43% | 4.60 | 4.80 | 289339 | 13601.25 | 1.55% |
| 2025-11-19 | 4.90 | 4.69 | -0.25 | -5.06% | 4.67 | 4.94 | 552764 | 26365.68 | 2.97% |
| 2025-11-18 | 5.17 | 4.94 | -0.24 | -4.63% | 4.90 | 5.19 | 671469 | 33529.21 | 3.60% |
| 2025-11-17 | 5.02 | 5.18 | 0.13 | 2.57% | 4.93 | 5.35 | 860610 | 44245.97 | 4.62% |
| 2025-11-14 | 4.97 | 5.05 | 0.07 | 1.41% | 4.93 | 5.12 | 586792 | 29644.71 | 3.15% |
| 2025-11-13 | 4.85 | 4.98 | 0.11 | 2.26% | 4.83 | 4.99 | 442658 | 21918.67 | 2.38% |
| 2025-11-12 | 4.98 | 4.87 | -0.12 | -2.40% | 4.83 | 4.98 | 331214 | 16147.45 | 1.78% |
| 2025-11-11 | 4.94 | 4.99 | 0.07 | 1.42% | 4.92 | 5.14 | 602949 | 30312.05 | 3.24% |
| 2025-11-10 | 4.88 | 4.92 | 0.03 | 0.61% | 4.80 | 4.98 | 510487 | 24972.62 | 2.74% |
| 2025-11-07 | 4.98 | 4.89 | -0.10 | -2.00% | 4.83 | 5.02 | 428161 | 20995.78 | 2.30% |
| 2025-11-06 | 4.87 | 4.99 | 0.19 | 3.96% | 4.84 | 5.08 | 717468 | 35636.66 | 3.85% |
| 2025-11-05 | 4.71 | 4.80 | 0.05 | 1.05% | 4.68 | 4.83 | 240670 | 11470.88 | 1.29% |
| 2025-11-04 | 4.78 | 4.75 | -0.04 | -0.84% | 4.70 | 4.78 | 240767 | 11396.04 | 1.29% |
| 2025-11-03 | 4.89 | 4.79 | -0.08 | -1.64% | 4.69 | 4.89 | 331535 | 15750.53 | 1.78% |
| 2025-10-31 | 4.77 | 4.87 | 0.11 | 2.31% | 4.76 | 4.90 | 298720 | 14491.76 | 1.60% |
| 2025-10-30 | 4.88 | 4.76 | -0.11 | -2.26% | 4.76 | 4.89 | 318163 | 15256.71 | 1.71% |
| 2025-10-29 | 4.90 | 4.87 | -0.03 | -0.61% | 4.78 | 4.90 | 277943 | 13424.15 | 1.49% |
| 2025-10-28 | 4.82 | 4.90 | 0.04 | 0.82% | 4.82 | 4.98 | 360705 | 17696.21 | 1.94% |
| 2025-10-27 | 4.88 | 4.86 | -0.01 | -0.21% | 4.86 | 4.97 | 430396 | 21108.01 | 2.31% |
| 2025-10-24 | 4.85 | 4.87 | 0.06 | 1.25% | 4.75 | 4.98 | 510746 | 24902.34 | 2.74% |
| 2025-10-23 | 4.94 | 4.81 | -0.13 | -2.63% | 4.69 | 4.99 | 598528 | 28731.30 | 3.21% |
| 2025-10-22 | 5.00 | 4.94 | 0.12 | 2.49% | 4.85 | 5.09 | 1141324 | 56867.72 | 6.12% |
| 2025-10-21 | 4.50 | 4.82 | 0.44 | 10.05% | 4.48 | 4.82 | 447503 | 21002.62 | 2.40% |
| 2025-10-20 | 4.42 | 4.38 | -0.02 | -0.45% | 4.36 | 4.51 | 214612 | 9456.11 | 1.15% |
| 2025-10-17 | 4.55 | 4.40 | -0.15 | -3.30% | 4.38 | 4.56 | 297441 | 13231.26 | 1.60% |
| 2025-10-16 | 4.74 | 4.55 | -0.21 | -4.41% | 4.52 | 4.75 | 340536 | 15671.32 | 1.83% |
| 2025-10-15 | 4.81 | 4.76 | -0.06 | -1.24% | 4.71 | 4.87 | 234937 | 11146.31 | 1.26% |
| 2025-10-14 | 4.92 | 4.82 | -0.01 | -0.21% | 4.79 | 4.99 | 440532 | 21479.05 | 2.36% |
| 2025-10-13 | 4.67 | 4.83 | 0.00 | 0.00% | 4.65 | 4.85 | 455219 | 21802.85 | 2.44% |
衢州东峰(601515)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。
