| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-14 | 3.88 | 3.77 | -0.11 | -2.84% | 3.77 | 3.89 | 284522 | 10880.24 | 2.45% |
| 2025-08-13 | 3.91 | 3.88 | -0.02 | -0.51% | 3.86 | 3.91 | 223214 | 8658.60 | 1.92% |
| 2025-08-12 | 3.90 | 3.90 | -0.01 | -0.26% | 3.86 | 3.94 | 237959 | 9261.22 | 2.05% |
| 2025-08-11 | 3.86 | 3.91 | 0.06 | 1.56% | 3.84 | 4.03 | 390860 | 15337.30 | 3.37% |
| 2025-08-08 | 3.88 | 3.85 | -0.04 | -1.03% | 3.82 | 3.90 | 217538 | 8357.51 | 1.87% |
| 2025-08-07 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.93 | 199433 | 7775.11 | 1.72% |
| 2025-08-06 | 3.91 | 3.91 | -0.01 | -0.26% | 3.85 | 3.94 | 252931 | 9829.94 | 2.18% |
| 2025-08-05 | 3.88 | 3.92 | 0.05 | 1.29% | 3.86 | 3.92 | 243343 | 9482.90 | 2.10% |
| 2025-08-04 | 3.93 | 3.87 | -0.05 | -1.28% | 3.84 | 3.94 | 279747 | 10825.96 | 2.41% |
| 2025-08-01 | 3.88 | 3.92 | 0.08 | 2.08% | 3.84 | 3.99 | 340602 | 13278.83 | 2.93% |
| 2025-07-31 | 3.92 | 3.84 | -0.09 | -2.29% | 3.82 | 3.95 | 332055 | 12872.86 | 2.86% |
| 2025-07-30 | 3.84 | 3.93 | 0.07 | 1.81% | 3.82 | 4.01 | 539093 | 21177.50 | 4.65% |
| 2025-07-29 | 3.90 | 3.86 | -0.04 | -1.03% | 3.80 | 3.90 | 230150 | 8827.53 | 1.98% |
| 2025-07-28 | 3.93 | 3.90 | -0.01 | -0.26% | 3.88 | 3.93 | 203263 | 7941.29 | 1.75% |
| 2025-07-25 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.92 | 264880 | 10314.44 | 2.28% |
| 2025-07-24 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.89 | 166968 | 6469.06 | 1.44% |
| 2025-07-23 | 3.87 | 3.84 | -0.04 | -1.03% | 3.83 | 3.91 | 225807 | 8735.54 | 1.95% |
| 2025-07-22 | 3.88 | 3.88 | -0.01 | -0.26% | 3.84 | 3.91 | 218253 | 8444.33 | 1.88% |
| 2025-07-21 | 3.91 | 3.89 | -0.02 | -0.51% | 3.88 | 3.92 | 253192 | 9867.74 | 2.18% |
| 2025-07-18 | 3.87 | 3.91 | 0.04 | 1.03% | 3.87 | 3.93 | 245208 | 9565.13 | 2.11% |
| 2025-07-17 | 3.85 | 3.87 | 0.01 | 0.26% | 3.84 | 3.90 | 188625 | 7299.30 | 1.63% |
| 2025-07-16 | 3.82 | 3.86 | 0.04 | 1.05% | 3.81 | 3.91 | 192109 | 7436.54 | 1.66% |
| 2025-07-15 | 3.88 | 3.82 | -0.06 | -1.55% | 3.78 | 3.90 | 223920 | 8545.56 | 1.93% |
| 2025-07-14 | 3.89 | 3.88 | -0.01 | -0.26% | 3.85 | 3.91 | 184118 | 7138.61 | 1.59% |
| 2025-07-11 | 3.88 | 3.89 | 0.01 | 0.26% | 3.84 | 3.92 | 216290 | 8393.04 | 1.86% |
| 2025-07-10 | 3.84 | 3.88 | 0.04 | 1.04% | 3.84 | 3.88 | 221292 | 8549.83 | 1.91% |
| 2025-07-09 | 3.82 | 3.84 | 0.04 | 1.05% | 3.79 | 3.87 | 265330 | 10172.01 | 2.29% |
| 2025-07-08 | 3.75 | 3.80 | 0.06 | 1.60% | 3.74 | 3.81 | 246599 | 9325.71 | 2.12% |
| 2025-07-07 | 3.71 | 3.74 | 0.03 | 0.81% | 3.68 | 3.75 | 166068 | 6187.15 | 1.43% |
| 2025-07-04 | 3.73 | 3.71 | -0.02 | -0.54% | 3.69 | 3.73 | 156883 | 5816.75 | 1.35% |
| 2025-07-03 | 3.73 | 3.73 | 0.00 | 0.00% | 3.71 | 3.76 | 175155 | 6535.45 | 1.51% |
| 2025-07-02 | 3.73 | 3.73 | 0.01 | 0.27% | 3.69 | 3.74 | 162599 | 6053.59 | 1.40% |
| 2025-07-01 | 3.74 | 3.72 | -0.02 | -0.53% | 3.69 | 3.75 | 180679 | 6718.49 | 1.56% |
| 2025-06-30 | 3.73 | 3.74 | 0.02 | 0.54% | 3.71 | 3.76 | 182303 | 6811.87 | 1.57% |
| 2025-06-27 | 3.69 | 3.72 | 0.02 | 0.54% | 3.68 | 3.74 | 193065 | 7179.56 | 1.66% |
| 2025-06-26 | 3.75 | 3.70 | -0.02 | -0.54% | 3.69 | 3.76 | 223369 | 8311.37 | 1.92% |
| 2025-06-25 | 3.73 | 3.72 | -0.01 | -0.27% | 3.67 | 3.73 | 231093 | 8551.18 | 1.99% |
| 2025-06-24 | 3.65 | 3.73 | 0.06 | 1.63% | 3.65 | 3.75 | 269734 | 10017.83 | 2.32% |
| 2025-06-23 | 3.56 | 3.67 | 0.12 | 3.38% | 3.52 | 3.68 | 251790 | 9150.20 | 2.17% |
| 2025-06-20 | 3.63 | 3.55 | -0.10 | -2.74% | 3.55 | 3.65 | 242591 | 8686.59 | 2.09% |
| 2025-06-19 | 3.65 | 3.65 | -0.02 | -0.54% | 3.60 | 3.68 | 258711 | 9420.48 | 2.23% |
| 2025-06-18 | 3.71 | 3.67 | -0.04 | -1.08% | 3.66 | 3.74 | 237146 | 8728.53 | 2.04% |
| 2025-06-17 | 3.77 | 3.71 | -0.07 | -1.85% | 3.68 | 3.79 | 309269 | 11498.30 | 2.66% |
| 2025-06-16 | 3.67 | 3.78 | 0.08 | 2.16% | 3.65 | 3.84 | 528530 | 19835.52 | 4.55% |
| 2025-06-13 | 3.88 | 3.70 | -0.21 | -5.37% | 3.69 | 3.91 | 749172 | 28163.60 | 6.46% |
| 2025-06-12 | 4.06 | 3.91 | -0.10 | -2.49% | 3.91 | 4.12 | 993637 | 39719.01 | 8.56% |
| 2025-06-11 | 3.95 | 4.01 | -0.15 | -3.61% | 3.91 | 4.07 | 1454267 | 57856.73 | 12.53% |
| 2025-06-10 | 4.09 | 4.16 | 0.24 | 6.12% | 4.02 | 4.31 | 1933300 | 81138.74 | 16.66% |
| 2025-06-09 | 3.71 | 3.92 | 0.22 | 5.95% | 3.70 | 3.97 | 673541 | 25950.87 | 5.80% |
| 2025-06-06 | 3.71 | 3.70 | 0.00 | 0.00% | 3.67 | 3.74 | 127485 | 4704.82 | 1.10% |
| 2025-06-05 | 3.70 | 3.70 | -0.02 | -0.54% | 3.67 | 3.74 | 134844 | 5006.15 | 1.16% |
| 2025-06-04 | 3.73 | 3.72 | 0.00 | 0.00% | 3.69 | 3.75 | 122346 | 4544.47 | 1.05% |
| 2025-06-03 | 3.65 | 3.72 | 0.06 | 1.64% | 3.62 | 3.75 | 139944 | 5189.64 | 1.21% |
| 2025-05-30 | 3.70 | 3.66 | -0.05 | -1.35% | 3.65 | 3.74 | 129085 | 4760.24 | 1.11% |
| 2025-05-29 | 3.75 | 3.71 | -0.02 | -0.54% | 3.67 | 3.75 | 165576 | 6131.31 | 1.43% |
| 2025-05-28 | 3.67 | 3.73 | 0.08 | 2.19% | 3.66 | 3.79 | 286873 | 10673.47 | 2.47% |
| 2025-05-27 | 3.59 | 3.65 | 0.06 | 1.67% | 3.57 | 3.65 | 134091 | 4853.43 | 1.16% |
| 2025-05-26 | 3.57 | 3.59 | 0.02 | 0.56% | 3.55 | 3.63 | 115063 | 4135.19 | 0.99% |
| 2025-05-23 | 3.62 | 3.57 | -0.08 | -2.19% | 3.56 | 3.65 | 135539 | 4898.09 | 1.17% |
| 2025-05-22 | 3.68 | 3.65 | -0.01 | -0.27% | 3.61 | 3.70 | 140292 | 5118.90 | 1.21% |
| 2025-05-21 | 3.71 | 3.66 | -0.05 | -1.35% | 3.65 | 3.71 | 139766 | 5131.22 | 1.20% |
| 2025-05-20 | 3.64 | 3.71 | 0.07 | 1.92% | 3.61 | 3.73 | 203010 | 7483.01 | 1.75% |
| 2025-05-19 | 3.60 | 3.64 | 0.08 | 2.25% | 3.56 | 3.64 | 186088 | 6728.91 | 1.60% |
| 2025-05-16 | 3.53 | 3.56 | 0.01 | 0.28% | 3.51 | 3.59 | 149485 | 5317.69 | 1.29% |
| 2025-05-15 | 3.54 | 3.55 | 0.00 | 0.00% | 3.51 | 3.58 | 127887 | 4532.51 | 1.10% |
| 2025-05-14 | 3.54 | 3.55 | -0.01 | -0.28% | 3.50 | 3.57 | 144597 | 5104.18 | 1.25% |
| 2025-05-13 | 3.60 | 3.56 | -0.01 | -0.28% | 3.54 | 3.64 | 151727 | 5437.67 | 1.31% |
| 2025-05-12 | 3.60 | 3.57 | 0.01 | 0.28% | 3.54 | 3.65 | 159126 | 5675.72 | 1.37% |
| 2025-05-09 | 3.60 | 3.56 | -0.02 | -0.56% | 3.54 | 3.63 | 163476 | 5855.03 | 1.41% |
| 2025-05-08 | 3.58 | 3.58 | 0.00 | 0.00% | 3.55 | 3.62 | 147248 | 5294.77 | 1.27% |
| 2025-05-07 | 3.62 | 3.58 | -0.01 | -0.28% | 3.55 | 3.64 | 143518 | 5143.19 | 1.24% |
| 2025-05-06 | 3.55 | 3.59 | 0.07 | 1.99% | 3.52 | 3.59 | 160913 | 5742.19 | 1.39% |
| 2025-04-30 | 3.50 | 3.52 | 0.02 | 0.57% | 3.50 | 3.57 | 114237 | 4030.44 | 0.98% |
| 2025-04-29 | 3.43 | 3.50 | 0.09 | 2.64% | 3.39 | 3.59 | 195646 | 6900.68 | 1.69% |
| 2025-04-28 | 3.48 | 3.41 | -0.06 | -1.73% | 3.41 | 3.49 | 83101 | 2849.73 | 0.72% |
| 2025-04-25 | 3.47 | 3.47 | 0.02 | 0.58% | 3.45 | 3.50 | 89201 | 3100.50 | 0.77% |
| 2025-04-24 | 3.45 | 3.45 | -0.01 | -0.29% | 3.42 | 3.49 | 117925 | 4075.83 | 1.02% |
| 2025-04-23 | 3.54 | 3.46 | -0.06 | -1.70% | 3.46 | 3.55 | 225864 | 7897.66 | 1.95% |
| 2025-04-22 | 3.47 | 3.52 | 0.05 | 1.44% | 3.44 | 3.55 | 203225 | 7086.07 | 1.75% |
| 2025-04-21 | 3.43 | 3.47 | 0.03 | 0.87% | 3.39 | 3.51 | 160389 | 5559.37 | 1.38% |
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。
