| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 3.23 | 3.19 | -0.10 | -3.04% | 3.13 | 3.29 | 210868 | 6740.84 | 1.82% |
| 2025-04-07 | 3.50 | 3.29 | -0.37 | -10.11% | 3.29 | 3.51 | 198953 | 6679.90 | 1.71% |
| 2025-04-03 | 3.61 | 3.66 | 0.02 | 0.55% | 3.60 | 3.68 | 84770 | 3092.31 | 0.73% |
| 2025-04-02 | 3.61 | 3.64 | 0.03 | 0.83% | 3.59 | 3.66 | 75738 | 2757.27 | 0.65% |
| 2025-04-01 | 3.58 | 3.61 | 0.04 | 1.12% | 3.58 | 3.66 | 83547 | 3028.84 | 0.72% |
| 2025-03-31 | 3.65 | 3.57 | -0.09 | -2.46% | 3.54 | 3.65 | 124602 | 4457.62 | 1.07% |
| 2025-03-28 | 3.67 | 3.66 | -0.01 | -0.27% | 3.61 | 3.69 | 125619 | 4598.12 | 1.08% |
| 2025-03-27 | 3.68 | 3.67 | 0.00 | 0.00% | 3.62 | 3.69 | 85983 | 3146.87 | 0.74% |
| 2025-03-26 | 3.60 | 3.67 | 0.05 | 1.38% | 3.60 | 3.69 | 99902 | 3660.55 | 0.86% |
| 2025-03-25 | 3.65 | 3.62 | -0.06 | -1.63% | 3.57 | 3.65 | 160351 | 5785.00 | 1.38% |
| 2025-03-24 | 3.79 | 3.68 | -0.10 | -2.65% | 3.60 | 3.79 | 193153 | 7102.96 | 1.66% |
| 2025-03-21 | 3.82 | 3.78 | -0.04 | -1.05% | 3.77 | 3.85 | 119173 | 4528.52 | 1.03% |
| 2025-03-20 | 3.82 | 3.82 | -0.01 | -0.26% | 3.80 | 3.85 | 111066 | 4248.61 | 0.96% |
| 2025-03-19 | 3.89 | 3.83 | -0.07 | -1.79% | 3.81 | 3.90 | 166255 | 6391.19 | 1.43% |
| 2025-03-18 | 3.91 | 3.90 | 0.00 | 0.00% | 3.85 | 3.92 | 134699 | 5224.75 | 1.16% |
| 2025-03-17 | 3.89 | 3.90 | 0.01 | 0.26% | 3.87 | 3.94 | 184580 | 7212.19 | 1.59% |
| 2025-03-14 | 3.81 | 3.89 | 0.07 | 1.83% | 3.78 | 3.90 | 168013 | 6474.50 | 1.45% |
| 2025-03-13 | 3.91 | 3.82 | -0.09 | -2.30% | 3.77 | 3.92 | 193985 | 7424.26 | 1.67% |
| 2025-03-12 | 3.91 | 3.91 | 0.00 | 0.00% | 3.90 | 3.95 | 287418 | 11271.14 | 2.48% |
| 2025-03-11 | 3.72 | 3.91 | 0.15 | 3.99% | 3.71 | 3.93 | 394172 | 15209.39 | 3.40% |
| 2025-03-10 | 3.69 | 3.76 | 0.01 | 0.27% | 3.69 | 3.78 | 134743 | 5052.21 | 1.16% |
| 2025-03-07 | 3.84 | 3.75 | -0.10 | -2.60% | 3.71 | 3.88 | 269388 | 10226.17 | 2.32% |
| 2025-03-06 | 3.81 | 3.85 | 0.06 | 1.58% | 3.79 | 3.88 | 273085 | 10467.00 | 2.35% |
| 2025-03-05 | 3.79 | 3.79 | -0.01 | -0.26% | 3.71 | 3.82 | 241757 | 9138.34 | 2.08% |
| 2025-03-04 | 3.78 | 3.80 | 0.04 | 1.06% | 3.64 | 3.80 | 271218 | 10210.67 | 2.34% |
| 2025-03-03 | 3.68 | 3.76 | 0.08 | 2.17% | 3.66 | 3.82 | 271527 | 10142.72 | 2.34% |
| 2025-02-28 | 3.88 | 3.68 | -0.21 | -5.40% | 3.67 | 3.89 | 289496 | 10898.80 | 2.49% |
| 2025-02-27 | 3.96 | 3.89 | -0.01 | -0.26% | 3.85 | 3.97 | 288927 | 11273.70 | 2.49% |
| 2025-02-26 | 3.87 | 3.90 | 0.05 | 1.30% | 3.85 | 3.91 | 245832 | 9535.90 | 2.12% |
| 2025-02-25 | 3.95 | 3.85 | -0.08 | -2.04% | 3.84 | 3.97 | 356587 | 13913.41 | 3.07% |
| 2025-02-24 | 3.93 | 3.93 | -0.03 | -0.76% | 3.87 | 3.96 | 318871 | 12458.67 | 2.75% |
| 2025-02-21 | 3.96 | 3.96 | 0.04 | 1.02% | 3.87 | 4.01 | 468098 | 18436.82 | 4.03% |
| 2025-02-20 | 4.00 | 3.92 | -0.04 | -1.01% | 3.91 | 4.04 | 391407 | 15495.56 | 3.37% |
| 2025-02-19 | 3.89 | 3.96 | 0.09 | 2.33% | 3.83 | 3.96 | 460049 | 17952.29 | 3.96% |
| 2025-02-18 | 4.10 | 3.87 | -0.21 | -5.15% | 3.86 | 4.10 | 573130 | 22784.18 | 4.94% |
| 2025-02-17 | 4.19 | 4.08 | -0.16 | -3.77% | 4.02 | 4.19 | 827678 | 33759.90 | 7.13% |
| 2025-02-14 | 4.46 | 4.24 | -0.25 | -5.57% | 4.11 | 4.46 | 1327484 | 56722.93 | 11.44% |
| 2025-02-13 | 4.01 | 4.49 | 0.41 | 10.05% | 3.86 | 4.49 | 1271790 | 54514.32 | 10.96% |
| 2025-02-12 | 3.90 | 4.08 | 0.13 | 3.29% | 3.90 | 4.13 | 628619 | 25232.12 | 5.42% |
| 2025-02-11 | 3.84 | 3.95 | 0.12 | 3.13% | 3.76 | 4.07 | 623925 | 24426.21 | 5.38% |
| 2025-02-10 | 3.68 | 3.83 | 0.15 | 4.08% | 3.67 | 3.84 | 335845 | 12620.79 | 2.89% |
| 2025-02-07 | 3.65 | 3.68 | 0.03 | 0.82% | 3.62 | 3.70 | 283690 | 10401.92 | 2.44% |
| 2025-02-06 | 3.63 | 3.65 | 0.03 | 0.83% | 3.60 | 3.66 | 202447 | 7356.64 | 1.74% |
| 2025-02-05 | 3.63 | 3.62 | 0.04 | 1.12% | 3.59 | 3.69 | 183203 | 6666.65 | 1.58% |
| 2025-01-27 | 3.61 | 3.58 | 0.00 | 0.00% | 3.58 | 3.66 | 142886 | 5173.01 | 1.23% |
| 2025-01-24 | 3.48 | 3.58 | 0.09 | 2.58% | 3.47 | 3.59 | 154370 | 5457.43 | 1.33% |
| 2025-01-23 | 3.51 | 3.49 | 0.01 | 0.29% | 3.49 | 3.57 | 127856 | 4517.30 | 1.10% |
| 2025-01-22 | 3.53 | 3.48 | -0.08 | -2.25% | 3.46 | 3.53 | 135863 | 4743.83 | 1.17% |
| 2025-01-21 | 3.64 | 3.56 | -0.06 | -1.66% | 3.53 | 3.65 | 163792 | 5856.50 | 1.41% |
| 2025-01-20 | 3.56 | 3.62 | 0.08 | 2.26% | 3.55 | 3.64 | 158687 | 5726.18 | 1.37% |
| 2025-01-17 | 3.60 | 3.54 | -0.06 | -1.67% | 3.54 | 3.60 | 124122 | 4425.45 | 1.07% |
| 2025-01-16 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.69 | 186129 | 6732.91 | 1.60% |
| 2025-01-15 | 3.50 | 3.59 | 0.09 | 2.57% | 3.50 | 3.65 | 290050 | 10385.20 | 2.50% |
| 2025-01-14 | 3.37 | 3.50 | 0.15 | 4.48% | 3.37 | 3.50 | 189620 | 6537.58 | 1.63% |
| 2025-01-13 | 3.33 | 3.35 | -0.02 | -0.59% | 3.25 | 3.37 | 123060 | 4090.48 | 1.06% |
| 2025-01-10 | 3.48 | 3.37 | -0.13 | -3.71% | 3.36 | 3.54 | 150591 | 5195.60 | 1.30% |
| 2025-01-09 | 3.47 | 3.50 | 0.00 | 0.00% | 3.47 | 3.53 | 149851 | 5246.65 | 1.29% |
| 2025-01-08 | 3.48 | 3.50 | 0.02 | 0.57% | 3.39 | 3.52 | 187638 | 6495.51 | 1.62% |
| 2025-01-07 | 3.42 | 3.48 | 0.03 | 0.87% | 3.41 | 3.48 | 152931 | 5277.28 | 1.32% |
| 2025-01-06 | 3.41 | 3.45 | 0.04 | 1.17% | 3.28 | 3.48 | 185525 | 6336.02 | 1.60% |
| 2025-01-03 | 3.58 | 3.41 | -0.17 | -4.75% | 3.40 | 3.60 | 238228 | 8249.69 | 2.05% |
| 2025-01-02 | 3.56 | 3.58 | 0.00 | 0.00% | 3.53 | 3.69 | 255138 | 9221.32 | 2.20% |
| 2024-12-31 | 3.71 | 3.58 | -0.13 | -3.50% | 3.55 | 3.75 | 279103 | 10129.06 | 2.40% |
| 2024-12-30 | 3.80 | 3.71 | -0.09 | -2.37% | 3.66 | 3.80 | 187349 | 6951.35 | 1.61% |
| 2024-12-27 | 3.75 | 3.80 | 0.05 | 1.33% | 3.69 | 3.88 | 249895 | 9565.42 | 2.15% |
| 2024-12-26 | 3.75 | 3.75 | 0.00 | 0.00% | 3.73 | 3.82 | 178457 | 6735.80 | 1.54% |
| 2024-12-25 | 3.88 | 3.75 | -0.14 | -3.60% | 3.62 | 3.89 | 328412 | 12261.75 | 2.83% |
| 2024-12-24 | 3.97 | 3.89 | -0.05 | -1.27% | 3.84 | 3.99 | 290894 | 11289.30 | 2.51% |
| 2024-12-23 | 4.25 | 3.94 | -0.34 | -7.94% | 3.92 | 4.26 | 526978 | 21245.41 | 4.54% |
| 2024-12-20 | 4.30 | 4.28 | -0.03 | -0.70% | 4.25 | 4.40 | 402755 | 17358.43 | 3.47% |
| 2024-12-19 | 4.34 | 4.31 | -0.17 | -3.79% | 4.19 | 4.38 | 786454 | 33726.25 | 6.78% |
| 2024-12-18 | 4.18 | 4.48 | 0.29 | 6.92% | 4.11 | 4.61 | 1310507 | 58654.57 | 11.29% |
| 2024-12-17 | 4.45 | 4.19 | -0.35 | -7.71% | 4.18 | 4.45 | 682877 | 29166.75 | 5.88% |
| 2024-12-16 | 4.44 | 4.54 | 0.18 | 4.13% | 4.26 | 4.64 | 813331 | 36167.62 | 7.01% |
| 2024-12-13 | 4.28 | 4.36 | 0.04 | 0.93% | 4.27 | 4.47 | 587526 | 25901.60 | 5.06% |
| 2024-12-12 | 4.26 | 4.32 | 0.04 | 0.93% | 4.19 | 4.42 | 476408 | 20381.24 | 4.11% |
| 2024-12-11 | 4.17 | 4.28 | 0.11 | 2.64% | 4.14 | 4.29 | 370753 | 15685.98 | 3.19% |
| 2024-12-10 | 4.23 | 4.17 | 0.04 | 0.97% | 4.15 | 4.31 | 427376 | 18024.25 | 3.68% |
| 2024-12-09 | 4.20 | 4.13 | -0.07 | -1.67% | 4.07 | 4.25 | 365260 | 15175.54 | 3.15% |
| 2024-12-06 | 4.13 | 4.20 | 0.08 | 1.94% | 4.06 | 4.26 | 455138 | 18993.16 | 3.92% |
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。
