| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 3.71 | 3.80 | 0.06 | 1.60% | 3.66 | 3.85 | 270929 | 10195.41 | 2.33% |
| 2025-12-12 | 3.78 | 3.74 | -0.04 | -1.06% | 3.70 | 3.82 | 275160 | 10332.25 | 2.37% |
| 2025-12-11 | 3.88 | 3.78 | -0.11 | -2.83% | 3.78 | 3.91 | 264044 | 10127.32 | 2.28% |
| 2025-12-10 | 3.90 | 3.89 | -0.03 | -0.77% | 3.86 | 3.94 | 250259 | 9740.54 | 2.16% |
| 2025-12-09 | 3.84 | 3.92 | 0.08 | 2.08% | 3.82 | 3.97 | 411918 | 16089.49 | 3.55% |
| 2025-12-08 | 3.79 | 3.84 | 0.07 | 1.86% | 3.77 | 3.89 | 286716 | 10959.75 | 2.47% |
| 2025-12-05 | 3.76 | 3.77 | 0.00 | 0.00% | 3.72 | 3.81 | 190399 | 7169.91 | 1.64% |
| 2025-12-04 | 3.80 | 3.77 | -0.05 | -1.31% | 3.73 | 3.83 | 211567 | 7990.18 | 1.82% |
| 2025-12-03 | 3.88 | 3.82 | -0.06 | -1.55% | 3.79 | 3.91 | 224060 | 8601.42 | 1.93% |
| 2025-12-02 | 3.89 | 3.88 | -0.02 | -0.51% | 3.83 | 3.89 | 170890 | 6602.36 | 1.47% |
| 2025-12-01 | 3.89 | 3.90 | 0.01 | 0.26% | 3.86 | 3.92 | 184765 | 7188.24 | 1.59% |
| 2025-11-28 | 3.83 | 3.89 | 0.07 | 1.83% | 3.80 | 3.89 | 185406 | 7141.65 | 1.60% |
| 2025-11-27 | 3.86 | 3.82 | -0.05 | -1.29% | 3.80 | 3.88 | 183395 | 7049.58 | 1.58% |
| 2025-11-26 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.94 | 229904 | 8934.20 | 1.98% |
| 2025-11-25 | 3.83 | 3.89 | 0.06 | 1.57% | 3.83 | 3.92 | 342794 | 13342.60 | 2.95% |
| 2025-11-24 | 3.77 | 3.83 | 0.12 | 3.23% | 3.72 | 3.85 | 273945 | 10377.33 | 2.36% |
| 2025-11-21 | 3.78 | 3.71 | -0.09 | -2.37% | 3.66 | 3.84 | 277606 | 10375.26 | 2.39% |
| 2025-11-20 | 3.81 | 3.80 | 0.00 | 0.00% | 3.76 | 3.83 | 198914 | 7563.69 | 1.71% |
| 2025-11-19 | 3.88 | 3.80 | -0.08 | -2.06% | 3.78 | 3.90 | 206987 | 7919.03 | 1.78% |
| 2025-11-18 | 3.88 | 3.88 | 0.00 | 0.00% | 3.83 | 3.89 | 201936 | 7795.14 | 1.74% |
| 2025-11-17 | 3.85 | 3.88 | 0.02 | 0.52% | 3.83 | 3.88 | 165016 | 6364.40 | 1.42% |
| 2025-11-14 | 3.84 | 3.86 | 0.00 | 0.00% | 3.84 | 3.89 | 190032 | 7356.85 | 1.64% |
| 2025-11-13 | 3.84 | 3.86 | 0.02 | 0.52% | 3.81 | 3.86 | 186898 | 7181.36 | 1.61% |
| 2025-11-12 | 3.81 | 3.84 | 0.01 | 0.26% | 3.81 | 3.87 | 232111 | 8910.25 | 2.00% |
| 2025-11-11 | 3.83 | 3.83 | 0.01 | 0.26% | 3.80 | 3.84 | 185284 | 7087.69 | 1.60% |
| 2025-11-10 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.83 | 194624 | 7426.63 | 1.68% |
| 2025-11-07 | 3.80 | 3.80 | 0.00 | 0.00% | 3.79 | 3.83 | 172309 | 6555.37 | 1.48% |
| 2025-11-06 | 3.82 | 3.80 | -0.02 | -0.52% | 3.77 | 3.84 | 246595 | 9361.17 | 2.12% |
| 2025-11-05 | 3.76 | 3.82 | 0.02 | 0.53% | 3.76 | 3.84 | 308201 | 11757.87 | 2.66% |
| 2025-11-04 | 3.74 | 3.80 | 0.05 | 1.33% | 3.72 | 3.81 | 314639 | 11897.12 | 2.71% |
| 2025-11-03 | 3.70 | 3.75 | 0.05 | 1.35% | 3.69 | 3.77 | 256363 | 9586.35 | 2.21% |
| 2025-10-31 | 3.64 | 3.70 | 0.07 | 1.93% | 3.62 | 3.71 | 206355 | 7612.38 | 1.78% |
| 2025-10-30 | 3.66 | 3.63 | -0.03 | -0.82% | 3.62 | 3.67 | 142400 | 5188.37 | 1.23% |
| 2025-10-29 | 3.69 | 3.66 | -0.03 | -0.81% | 3.61 | 3.69 | 232824 | 8477.12 | 2.01% |
| 2025-10-28 | 3.69 | 3.69 | -0.01 | -0.27% | 3.66 | 3.72 | 154906 | 5716.62 | 1.33% |
| 2025-10-27 | 3.71 | 3.70 | -0.01 | -0.27% | 3.67 | 3.74 | 261228 | 9659.06 | 2.25% |
| 2025-10-24 | 3.75 | 3.71 | -0.09 | -2.37% | 3.67 | 3.79 | 505798 | 18800.66 | 4.36% |
| 2025-10-23 | 3.63 | 3.80 | 0.17 | 4.68% | 3.61 | 3.95 | 726438 | 27635.40 | 6.26% |
| 2025-10-22 | 3.59 | 3.63 | 0.02 | 0.55% | 3.59 | 3.66 | 176264 | 6410.31 | 1.52% |
| 2025-10-21 | 3.51 | 3.61 | 0.09 | 2.56% | 3.49 | 3.62 | 231544 | 8280.00 | 2.00% |
| 2025-10-20 | 3.48 | 3.52 | 0.06 | 1.73% | 3.48 | 3.52 | 100098 | 3501.80 | 0.86% |
| 2025-10-17 | 3.51 | 3.46 | -0.05 | -1.42% | 3.46 | 3.53 | 119215 | 4156.84 | 1.03% |
| 2025-10-16 | 3.54 | 3.51 | -0.03 | -0.85% | 3.49 | 3.54 | 101422 | 3561.78 | 0.87% |
| 2025-10-15 | 3.49 | 3.54 | 0.05 | 1.43% | 3.48 | 3.54 | 140766 | 4957.12 | 1.21% |
| 2025-10-14 | 3.53 | 3.49 | -0.04 | -1.13% | 3.47 | 3.57 | 187021 | 6576.49 | 1.61% |
| 2025-10-13 | 3.50 | 3.53 | -0.04 | -1.12% | 3.41 | 3.54 | 189426 | 6604.85 | 1.63% |
| 2025-10-10 | 3.56 | 3.57 | 0.01 | 0.28% | 3.55 | 3.61 | 185968 | 6650.69 | 1.60% |
| 2025-10-09 | 3.57 | 3.56 | -0.02 | -0.56% | 3.53 | 3.58 | 195394 | 6930.02 | 1.68% |
| 2025-09-30 | 3.61 | 3.58 | -0.03 | -0.83% | 3.58 | 3.63 | 140020 | 5036.42 | 1.21% |
| 2025-09-29 | 3.62 | 3.61 | -0.01 | -0.28% | 3.54 | 3.62 | 130712 | 4698.40 | 1.13% |
| 2025-09-26 | 3.61 | 3.62 | -0.01 | -0.28% | 3.57 | 3.66 | 167485 | 6062.75 | 1.44% |
| 2025-09-25 | 3.65 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 130219 | 4741.18 | 1.12% |
| 2025-09-24 | 3.62 | 3.65 | 0.02 | 0.55% | 3.59 | 3.67 | 113745 | 4144.51 | 0.98% |
| 2025-09-23 | 3.70 | 3.63 | -0.08 | -2.16% | 3.53 | 3.70 | 221452 | 7981.01 | 1.91% |
| 2025-09-22 | 3.74 | 3.71 | -0.05 | -1.33% | 3.68 | 3.75 | 152366 | 5650.70 | 1.31% |
| 2025-09-19 | 3.74 | 3.76 | 0.04 | 1.08% | 3.68 | 3.78 | 200691 | 7474.72 | 1.73% |
| 2025-09-18 | 3.82 | 3.72 | -0.10 | -2.62% | 3.69 | 3.83 | 293765 | 11057.21 | 2.53% |
| 2025-09-17 | 3.87 | 3.82 | -0.05 | -1.29% | 3.81 | 3.88 | 220287 | 8429.32 | 1.90% |
| 2025-09-16 | 3.81 | 3.87 | 0.06 | 1.57% | 3.79 | 3.88 | 292045 | 11252.44 | 2.52% |
| 2025-09-15 | 3.83 | 3.81 | -0.01 | -0.26% | 3.78 | 3.86 | 205440 | 7837.04 | 1.77% |
| 2025-09-12 | 3.82 | 3.82 | 0.00 | 0.00% | 3.79 | 3.85 | 189543 | 7238.14 | 1.63% |
| 2025-09-11 | 3.86 | 3.82 | -0.05 | -1.29% | 3.77 | 3.86 | 307440 | 11679.21 | 2.65% |
| 2025-09-10 | 3.73 | 3.87 | 0.13 | 3.48% | 3.73 | 3.88 | 430077 | 16487.37 | 3.71% |
| 2025-09-09 | 3.73 | 3.74 | 0.01 | 0.27% | 3.70 | 3.76 | 142168 | 5299.42 | 1.23% |
| 2025-09-08 | 3.72 | 3.73 | 0.02 | 0.54% | 3.69 | 3.75 | 147211 | 5477.74 | 1.27% |
| 2025-09-05 | 3.69 | 3.71 | 0.03 | 0.82% | 3.64 | 3.72 | 142718 | 5263.16 | 1.23% |
| 2025-09-04 | 3.61 | 3.68 | 0.07 | 1.94% | 3.61 | 3.73 | 266586 | 9829.26 | 2.30% |
| 2025-09-03 | 3.71 | 3.61 | -0.09 | -2.43% | 3.60 | 3.73 | 191709 | 7026.34 | 1.65% |
| 2025-09-02 | 3.74 | 3.70 | -0.05 | -1.33% | 3.67 | 3.74 | 192315 | 7109.85 | 1.66% |
| 2025-09-01 | 3.67 | 3.75 | 0.03 | 0.81% | 3.67 | 3.80 | 241232 | 9001.00 | 2.08% |
| 2025-08-29 | 3.77 | 3.72 | -0.06 | -1.59% | 3.70 | 3.79 | 213686 | 7979.50 | 1.84% |
| 2025-08-28 | 3.85 | 3.78 | -0.06 | -1.56% | 3.66 | 3.91 | 402837 | 15209.50 | 3.47% |
| 2025-08-27 | 3.95 | 3.84 | -0.13 | -3.27% | 3.83 | 3.98 | 459333 | 17989.76 | 3.96% |
| 2025-08-26 | 3.94 | 3.97 | 0.04 | 1.02% | 3.90 | 3.98 | 337213 | 13342.12 | 2.91% |
| 2025-08-25 | 3.94 | 3.93 | 0.00 | 0.00% | 3.90 | 3.95 | 292639 | 11484.01 | 2.52% |
| 2025-08-22 | 3.95 | 3.93 | -0.02 | -0.51% | 3.89 | 3.95 | 240987 | 9444.44 | 2.08% |
| 2025-08-21 | 3.96 | 3.95 | -0.01 | -0.25% | 3.91 | 3.97 | 235397 | 9273.85 | 2.03% |
| 2025-08-20 | 3.95 | 3.96 | 0.00 | 0.00% | 3.91 | 3.97 | 245388 | 9664.01 | 2.11% |
| 2025-08-19 | 3.91 | 3.96 | 0.07 | 1.80% | 3.85 | 3.98 | 454352 | 17837.43 | 3.91% |
| 2025-08-18 | 3.76 | 3.89 | 0.12 | 3.18% | 3.76 | 3.94 | 569543 | 22123.68 | 4.91% |
浙文影业(601599)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。
