| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.62 | 4.72 | 0.14 | 3.06% | 4.62 | 4.90 | 1382527 | 65361.23 | 11.91% |
| 2026-02-02 | 4.49 | 4.58 | 0.07 | 1.55% | 4.45 | 4.85 | 1528805 | 71553.02 | 13.17% |
| 2026-01-30 | 4.35 | 4.51 | 0.15 | 3.44% | 4.28 | 4.63 | 1869208 | 83721.01 | 16.11% |
| 2026-01-29 | 4.10 | 4.36 | 0.22 | 5.31% | 4.06 | 4.55 | 1774613 | 78854.62 | 15.29% |
| 2026-01-28 | 4.17 | 4.14 | -0.03 | -0.72% | 4.10 | 4.18 | 326236 | 13495.98 | 2.81% |
| 2026-01-27 | 4.13 | 4.17 | 0.06 | 1.46% | 4.05 | 4.20 | 442342 | 18227.06 | 3.81% |
| 2026-01-26 | 4.15 | 4.11 | 0.08 | 1.99% | 4.04 | 4.25 | 585249 | 24153.90 | 5.04% |
| 2026-01-23 | 3.97 | 4.03 | 0.06 | 1.51% | 3.95 | 4.04 | 298269 | 11945.81 | 2.57% |
| 2026-01-22 | 3.96 | 3.97 | 0.00 | 0.00% | 3.94 | 4.01 | 242597 | 9648.28 | 2.09% |
| 2026-01-21 | 3.97 | 3.97 | -0.01 | -0.25% | 3.93 | 4.00 | 214993 | 8523.33 | 1.85% |
| 2026-01-20 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 4.03 | 264551 | 10555.70 | 2.28% |
| 2026-01-19 | 3.93 | 3.96 | 0.02 | 0.51% | 3.92 | 3.97 | 262415 | 10337.00 | 2.26% |
| 2026-01-16 | 4.02 | 3.94 | -0.06 | -1.50% | 3.91 | 4.03 | 320815 | 12665.24 | 2.76% |
| 2026-01-15 | 4.08 | 4.00 | -0.08 | -1.96% | 3.98 | 4.08 | 361223 | 14498.58 | 3.11% |
| 2026-01-14 | 4.09 | 4.08 | -0.01 | -0.24% | 4.03 | 4.18 | 599646 | 24640.54 | 5.17% |
| 2026-01-13 | 4.23 | 4.09 | -0.08 | -1.92% | 4.08 | 4.36 | 629000 | 26301.27 | 5.42% |
| 2026-01-12 | 4.13 | 4.17 | 0.03 | 0.72% | 4.09 | 4.19 | 562842 | 23269.05 | 4.85% |
| 2026-01-09 | 3.98 | 4.14 | 0.15 | 3.76% | 3.97 | 4.16 | 668443 | 27306.37 | 5.76% |
| 2026-01-08 | 3.93 | 3.99 | 0.03 | 0.76% | 3.90 | 4.02 | 392253 | 15557.31 | 3.38% |
| 2026-01-07 | 3.93 | 3.96 | 0.02 | 0.51% | 3.92 | 4.06 | 418079 | 16663.17 | 3.60% |
| 2026-01-06 | 3.95 | 3.94 | -0.01 | -0.25% | 3.91 | 3.98 | 391431 | 15409.00 | 3.37% |
| 2026-01-05 | 3.94 | 3.95 | -0.03 | -0.75% | 3.91 | 3.97 | 460130 | 18094.68 | 3.96% |
| 2025-12-31 | 3.87 | 3.98 | 0.11 | 2.84% | 3.84 | 4.10 | 628814 | 24980.54 | 5.42% |
| 2025-12-30 | 3.91 | 3.87 | -0.05 | -1.28% | 3.86 | 4.00 | 367622 | 14454.21 | 3.17% |
| 2025-12-29 | 3.82 | 3.92 | 0.08 | 2.08% | 3.82 | 4.04 | 568232 | 22345.08 | 4.90% |
| 2025-12-26 | 3.87 | 3.84 | -0.03 | -0.78% | 3.82 | 3.88 | 148885 | 5734.55 | 1.28% |
| 2025-12-25 | 3.89 | 3.87 | -0.02 | -0.51% | 3.85 | 3.90 | 132766 | 5136.83 | 1.14% |
| 2025-12-24 | 3.86 | 3.89 | 0.03 | 0.78% | 3.83 | 3.89 | 138326 | 5349.72 | 1.19% |
| 2025-12-23 | 3.86 | 3.86 | -0.01 | -0.26% | 3.81 | 3.90 | 201280 | 7754.31 | 1.73% |
| 2025-12-22 | 3.92 | 3.87 | -0.02 | -0.51% | 3.85 | 3.93 | 209049 | 8091.00 | 1.80% |
| 2025-12-19 | 3.73 | 3.89 | 0.15 | 4.01% | 3.73 | 3.91 | 336172 | 12916.39 | 2.90% |
| 2025-12-18 | 3.70 | 3.74 | 0.03 | 0.81% | 3.69 | 3.78 | 172578 | 6455.86 | 1.49% |
| 2025-12-17 | 3.74 | 3.71 | -0.03 | -0.80% | 3.63 | 3.75 | 240070 | 8863.16 | 2.07% |
| 2025-12-16 | 3.83 | 3.74 | -0.06 | -1.58% | 3.74 | 3.83 | 192051 | 7250.55 | 1.65% |
| 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% |
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。
