| 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 | 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% |
| 2025-10-10 | 4.54 | 4.83 | 0.29 | 6.39% | 4.49 | 4.89 | 797360 | 37935.95 | 4.28% |
| 2025-10-09 | 4.43 | 4.54 | 0.16 | 3.65% | 4.39 | 4.58 | 338188 | 15266.49 | 1.81% |
| 2025-09-30 | 4.41 | 4.38 | -0.05 | -1.13% | 4.37 | 4.47 | 216643 | 9556.79 | 1.16% |
| 2025-09-29 | 4.43 | 4.43 | -0.01 | -0.23% | 4.25 | 4.46 | 338876 | 14857.40 | 1.82% |
| 2025-09-26 | 4.48 | 4.44 | -0.05 | -1.11% | 4.42 | 4.54 | 230162 | 10285.00 | 1.24% |
| 2025-09-25 | 4.61 | 4.49 | -0.11 | -2.39% | 4.49 | 4.65 | 211738 | 9662.27 | 1.14% |
| 2025-09-24 | 4.50 | 4.60 | 0.08 | 1.77% | 4.44 | 4.62 | 222111 | 10086.40 | 1.19% |
| 2025-09-23 | 4.73 | 4.52 | -0.21 | -4.44% | 4.46 | 4.73 | 398566 | 18182.16 | 2.14% |
| 2025-09-22 | 4.68 | 4.73 | 0.05 | 1.07% | 4.60 | 4.75 | 313257 | 14677.04 | 1.68% |
| 2025-09-19 | 4.65 | 4.68 | 0.06 | 1.30% | 4.56 | 4.72 | 350583 | 16274.52 | 1.87% |
| 2025-09-18 | 4.75 | 4.62 | -0.15 | -3.14% | 4.60 | 4.82 | 483525 | 22699.45 | 2.58% |
| 2025-09-17 | 4.75 | 4.77 | 0.04 | 0.85% | 4.71 | 4.88 | 346583 | 16540.41 | 1.85% |
| 2025-09-16 | 4.69 | 4.73 | 0.03 | 0.64% | 4.63 | 4.73 | 247006 | 11562.30 | 1.32% |
| 2025-09-15 | 4.83 | 4.70 | -0.12 | -2.49% | 4.69 | 4.95 | 434971 | 20780.94 | 2.32% |
| 2025-09-12 | 4.73 | 4.82 | 0.04 | 0.84% | 4.69 | 4.83 | 429061 | 20418.51 | 2.29% |
| 2025-09-11 | 4.75 | 4.78 | 0.03 | 0.63% | 4.69 | 4.79 | 270124 | 12825.47 | 1.44% |
| 2025-09-10 | 4.73 | 4.75 | -0.02 | -0.42% | 4.69 | 4.81 | 251712 | 11932.53 | 1.34% |
| 2025-09-09 | 4.80 | 4.77 | -0.04 | -0.83% | 4.72 | 4.84 | 334976 | 16016.87 | 1.79% |
| 2025-09-08 | 4.76 | 4.81 | 0.03 | 0.63% | 4.71 | 4.85 | 403120 | 19289.76 | 2.15% |
| 2025-09-05 | 4.51 | 4.78 | 0.27 | 5.99% | 4.51 | 4.80 | 511256 | 23906.20 | 2.73% |
| 2025-09-04 | 4.46 | 4.51 | 0.05 | 1.12% | 4.46 | 4.62 | 391186 | 17697.48 | 2.09% |
| 2025-09-03 | 4.61 | 4.46 | -0.15 | -3.25% | 4.44 | 4.61 | 360061 | 16270.21 | 1.92% |
| 2025-09-02 | 4.74 | 4.61 | -0.11 | -2.33% | 4.58 | 4.74 | 333633 | 15402.38 | 1.78% |
| 2025-09-01 | 4.65 | 4.72 | 0.06 | 1.29% | 4.63 | 4.76 | 369055 | 17304.72 | 1.97% |
| 2025-08-29 | 4.69 | 4.66 | -0.04 | -0.85% | 4.58 | 4.70 | 357107 | 16588.30 | 1.91% |
| 2025-08-28 | 4.71 | 4.70 | -0.01 | -0.21% | 4.60 | 4.87 | 501158 | 23550.24 | 2.67% |
| 2025-08-27 | 4.86 | 4.71 | -0.10 | -2.08% | 4.71 | 4.89 | 468765 | 22498.77 | 2.50% |
| 2025-08-26 | 4.79 | 4.81 | 0.04 | 0.84% | 4.78 | 5.01 | 680104 | 33277.90 | 3.63% |
| 2025-08-25 | 4.83 | 4.77 | -0.11 | -2.25% | 4.71 | 4.92 | 748517 | 36005.23 | 3.99% |
| 2025-08-22 | 4.51 | 4.88 | 0.36 | 7.96% | 4.46 | 4.95 | 954288 | 45136.32 | 5.09% |
| 2025-08-21 | 4.75 | 4.52 | 0.01 | 0.22% | 4.45 | 4.80 | 605585 | 27586.57 | 3.23% |
| 2025-08-20 | 4.48 | 4.51 | 0.01 | 0.22% | 4.41 | 4.54 | 489994 | 21897.54 | 2.61% |
| 2025-08-19 | 4.59 | 4.50 | -0.08 | -1.75% | 4.48 | 4.65 | 458413 | 20857.46 | 2.45% |
| 2025-08-18 | 4.56 | 4.58 | 0.01 | 0.22% | 4.43 | 4.59 | 521727 | 23707.86 | 2.78% |
| 2025-08-15 | 4.52 | 4.57 | 0.03 | 0.66% | 4.51 | 4.59 | 498976 | 22682.10 | 2.66% |
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。
