| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 4.01 | 4.01 | 0.02 | 0.50% | 3.95 | 4.06 | 250560 | 10066.34 | 1.30% |
| 2026-03-24 | 3.93 | 3.99 | 0.19 | 5.00% | 3.86 | 3.99 | 322386 | 12664.85 | 1.68% |
| 2026-03-23 | 4.08 | 3.80 | -0.38 | -9.09% | 3.76 | 4.08 | 539779 | 21183.51 | 2.80% |
| 2026-03-20 | 4.32 | 4.18 | -0.14 | -3.24% | 4.17 | 4.36 | 280285 | 11929.08 | 1.46% |
| 2026-03-19 | 4.53 | 4.32 | -0.25 | -5.47% | 4.29 | 4.54 | 417468 | 18290.50 | 2.17% |
| 2026-03-18 | 4.53 | 4.57 | 0.04 | 0.88% | 4.49 | 4.60 | 234150 | 10620.10 | 1.22% |
| 2026-03-17 | 4.64 | 4.53 | -0.11 | -2.37% | 4.51 | 4.69 | 268130 | 12326.88 | 1.39% |
| 2026-03-16 | 4.60 | 4.64 | 0.03 | 0.65% | 4.58 | 4.72 | 342188 | 15894.54 | 1.78% |
| 2026-03-13 | 4.63 | 4.61 | -0.02 | -0.43% | 4.56 | 4.70 | 292706 | 13521.29 | 1.52% |
| 2026-03-12 | 4.73 | 4.63 | -0.10 | -2.11% | 4.62 | 4.73 | 266918 | 12424.56 | 1.39% |
| 2026-03-11 | 4.72 | 4.73 | 0.03 | 0.64% | 4.60 | 4.78 | 431090 | 20220.19 | 2.24% |
| 2026-03-10 | 4.68 | 4.70 | 0.07 | 1.51% | 4.68 | 4.83 | 432859 | 20515.92 | 2.25% |
| 2026-03-09 | 4.53 | 4.63 | 0.07 | 1.54% | 4.48 | 4.65 | 333423 | 15236.63 | 1.73% |
| 2026-03-06 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.74 | 243525 | 11179.88 | 1.27% |
| 2026-03-05 | 4.54 | 4.54 | 0.08 | 1.79% | 4.49 | 4.58 | 286465 | 12994.86 | 1.49% |
| 2026-03-04 | 4.46 | 4.46 | -0.04 | -0.89% | 4.44 | 4.54 | 297849 | 13343.14 | 1.55% |
| 2026-03-03 | 4.68 | 4.50 | -0.21 | -4.46% | 4.49 | 4.79 | 431554 | 19764.93 | 2.24% |
| 2026-03-02 | 4.67 | 4.71 | -0.04 | -0.84% | 4.60 | 4.75 | 402144 | 18787.50 | 2.09% |
| 2026-02-27 | 4.86 | 4.75 | -0.11 | -2.26% | 4.72 | 4.86 | 359241 | 17062.82 | 1.87% |
| 2026-02-26 | 4.90 | 4.86 | -0.05 | -1.02% | 4.80 | 4.94 | 337321 | 16415.71 | 1.75% |
| 2026-02-25 | 4.75 | 4.91 | 0.14 | 2.94% | 4.74 | 4.94 | 520226 | 25419.46 | 2.70% |
| 2026-02-24 | 4.83 | 4.77 | 0.00 | 0.00% | 4.72 | 4.85 | 379245 | 18125.79 | 1.97% |
| 2026-02-13 | 4.79 | 4.77 | -0.01 | -0.21% | 4.75 | 4.88 | 546228 | 26281.84 | 2.84% |
| 2026-02-12 | 4.75 | 4.78 | 0.11 | 2.36% | 4.65 | 4.83 | 603098 | 28826.16 | 3.13% |
| 2026-02-11 | 4.67 | 4.67 | -0.01 | -0.21% | 4.65 | 4.84 | 703130 | 33299.16 | 3.65% |
| 2026-02-10 | 4.51 | 4.68 | 0.11 | 2.41% | 4.45 | 4.83 | 1122081 | 52272.30 | 5.83% |
| 2026-02-09 | 4.18 | 4.57 | 0.42 | 10.12% | 4.12 | 4.57 | 1125129 | 49964.99 | 5.85% |
| 2026-02-06 | 4.10 | 4.15 | 0.05 | 1.22% | 4.09 | 4.20 | 226098 | 9422.75 | 1.17% |
| 2026-02-05 | 4.08 | 4.10 | 0.02 | 0.49% | 4.05 | 4.14 | 150852 | 6187.10 | 0.78% |
| 2026-02-04 | 4.06 | 4.08 | -0.01 | -0.24% | 4.04 | 4.11 | 160658 | 6537.39 | 0.83% |
| 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% |
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。
