| 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 | 10.67 | 10.65 | 0.02 | 0.19% | 10.58 | 10.70 | 312136 | 33191.73 | 0.68% |
| 2026-02-02 | 10.70 | 10.63 | -0.07 | -0.65% | 10.63 | 10.83 | 420350 | 45100.50 | 0.92% |
| 2026-01-30 | 10.86 | 10.70 | -0.21 | -1.92% | 10.70 | 10.89 | 451501 | 48626.34 | 0.99% |
| 2026-01-29 | 10.78 | 10.91 | 0.09 | 0.83% | 10.72 | 10.92 | 580066 | 62661.25 | 1.27% |
| 2026-01-28 | 10.78 | 10.82 | 0.03 | 0.28% | 10.78 | 10.88 | 452131 | 48949.84 | 0.99% |
| 2026-01-27 | 10.90 | 10.79 | -0.14 | -1.28% | 10.76 | 10.92 | 442632 | 47912.03 | 0.97% |
| 2026-01-26 | 10.87 | 10.93 | 0.05 | 0.46% | 10.82 | 11.03 | 681068 | 74382.63 | 1.49% |
| 2026-01-23 | 10.87 | 10.88 | 0.03 | 0.28% | 10.84 | 10.91 | 354229 | 38524.06 | 0.77% |
| 2026-01-22 | 10.84 | 10.85 | 0.02 | 0.18% | 10.84 | 10.91 | 260548 | 28302.72 | 0.57% |
| 2026-01-21 | 10.91 | 10.83 | -0.11 | -1.01% | 10.82 | 10.93 | 445519 | 48431.74 | 0.97% |
| 2026-01-20 | 10.90 | 10.94 | 0.04 | 0.37% | 10.87 | 10.95 | 289038 | 31539.32 | 0.63% |
| 2026-01-19 | 10.87 | 10.90 | -0.01 | -0.09% | 10.85 | 10.93 | 351016 | 38212.70 | 0.77% |
| 2026-01-16 | 11.05 | 10.91 | -0.08 | -0.73% | 10.90 | 11.07 | 359159 | 39360.57 | 0.79% |
| 2026-01-15 | 11.07 | 10.99 | -0.11 | -0.99% | 10.96 | 11.11 | 444338 | 48957.14 | 0.97% |
| 2026-01-14 | 11.11 | 11.10 | -0.01 | -0.09% | 11.06 | 11.31 | 791634 | 88582.25 | 1.73% |
| 2026-01-13 | 11.24 | 11.11 | -0.09 | -0.80% | 11.08 | 11.28 | 479079 | 53577.18 | 1.05% |
| 2026-01-12 | 11.07 | 11.20 | 0.15 | 1.36% | 11.03 | 11.21 | 615918 | 68505.05 | 1.35% |
| 2026-01-09 | 11.02 | 11.05 | 0.04 | 0.36% | 10.99 | 11.09 | 496721 | 54827.34 | 1.09% |
| 2026-01-08 | 11.07 | 11.01 | -0.11 | -0.99% | 10.99 | 11.10 | 461357 | 50880.74 | 1.01% |
| 2026-01-07 | 11.22 | 11.12 | -0.11 | -0.98% | 11.08 | 11.23 | 430819 | 48037.08 | 0.94% |
| 2026-01-06 | 11.00 | 11.23 | 0.26 | 2.37% | 10.98 | 11.26 | 777018 | 86753.62 | 1.70% |
| 2026-01-05 | 10.84 | 10.97 | 0.16 | 1.48% | 10.82 | 10.97 | 353747 | 38595.67 | 0.77% |
| 2025-12-31 | 10.87 | 10.81 | -0.04 | -0.37% | 10.81 | 10.92 | 302930 | 32890.45 | 0.66% |
| 2025-12-30 | 10.90 | 10.85 | -0.06 | -0.55% | 10.84 | 10.93 | 288970 | 31434.91 | 0.63% |
| 2025-12-29 | 10.96 | 10.91 | -0.08 | -0.73% | 10.91 | 11.01 | 222748 | 24389.44 | 0.49% |
| 2025-12-26 | 10.95 | 10.99 | 0.03 | 0.27% | 10.94 | 11.09 | 344491 | 37941.13 | 0.75% |
| 2025-12-25 | 10.93 | 10.96 | 0.05 | 0.46% | 10.86 | 10.97 | 190707 | 20867.45 | 0.42% |
| 2025-12-24 | 10.83 | 10.91 | 0.06 | 0.55% | 10.83 | 10.93 | 170366 | 18557.34 | 0.37% |
| 2025-12-23 | 10.95 | 10.85 | -0.09 | -0.82% | 10.83 | 10.96 | 227736 | 24803.76 | 0.50% |
| 2025-12-22 | 10.98 | 10.94 | -0.04 | -0.36% | 10.93 | 11.02 | 177060 | 19422.18 | 0.39% |
| 2025-12-19 | 10.91 | 10.98 | 0.06 | 0.55% | 10.90 | 11.01 | 218643 | 23993.08 | 0.48% |
| 2025-12-18 | 10.99 | 10.92 | -0.05 | -0.46% | 10.91 | 11.01 | 263121 | 28810.04 | 0.58% |
| 2025-12-17 | 10.86 | 10.97 | 0.10 | 0.92% | 10.76 | 11.06 | 315584 | 34404.91 | 0.69% |
| 2025-12-16 | 10.91 | 10.87 | -0.07 | -0.64% | 10.86 | 10.95 | 194590 | 21193.38 | 0.43% |
| 2025-12-15 | 10.93 | 10.94 | -0.03 | -0.27% | 10.89 | 11.05 | 200633 | 22000.30 | 0.44% |
| 2025-12-12 | 10.93 | 10.97 | 0.06 | 0.55% | 10.90 | 11.01 | 209492 | 22940.01 | 0.46% |
| 2025-12-11 | 11.07 | 10.91 | -0.18 | -1.62% | 10.89 | 11.07 | 213905 | 23470.49 | 0.47% |
| 2025-12-10 | 10.99 | 11.09 | 0.09 | 0.82% | 10.95 | 11.10 | 213518 | 23569.90 | 0.47% |
| 2025-12-09 | 11.05 | 11.00 | -0.10 | -0.90% | 10.97 | 11.07 | 277034 | 30511.16 | 0.61% |
| 2025-12-08 | 11.15 | 11.10 | 0.06 | 0.54% | 11.07 | 11.26 | 472276 | 52789.20 | 1.03% |
| 2025-12-05 | 10.84 | 11.04 | 0.22 | 2.03% | 10.80 | 11.11 | 364234 | 39958.29 | 0.80% |
| 2025-12-04 | 10.90 | 10.82 | -0.05 | -0.46% | 10.82 | 10.91 | 206361 | 22421.88 | 0.45% |
| 2025-12-03 | 10.96 | 10.87 | -0.08 | -0.73% | 10.84 | 11.00 | 181585 | 19802.43 | 0.40% |
| 2025-12-02 | 11.01 | 10.95 | -0.09 | -0.82% | 10.93 | 11.01 | 131146 | 14370.63 | 0.29% |
| 2025-12-01 | 10.91 | 11.04 | 0.09 | 0.82% | 10.91 | 11.05 | 193049 | 21251.44 | 0.42% |
| 2025-11-28 | 10.89 | 10.95 | 0.04 | 0.37% | 10.85 | 10.95 | 153208 | 16715.57 | 0.33% |
| 2025-11-27 | 10.91 | 10.91 | -0.02 | -0.18% | 10.90 | 10.99 | 165291 | 18088.37 | 0.36% |
| 2025-11-26 | 10.99 | 10.93 | -0.06 | -0.55% | 10.91 | 11.02 | 193099 | 21180.42 | 0.42% |
| 2025-11-25 | 11.04 | 10.99 | -0.03 | -0.27% | 10.99 | 11.08 | 234698 | 25886.38 | 0.51% |
| 2025-11-24 | 10.95 | 11.02 | 0.11 | 1.01% | 10.91 | 11.05 | 248707 | 27346.34 | 0.54% |
| 2025-11-21 | 11.14 | 10.91 | -0.36 | -3.19% | 10.91 | 11.25 | 483633 | 53432.71 | 1.06% |
| 2025-11-20 | 11.47 | 11.27 | 0.01 | 0.09% | 11.27 | 11.55 | 346446 | 39410.38 | 0.76% |
| 2025-11-19 | 11.33 | 11.26 | -0.07 | -0.62% | 11.25 | 11.37 | 220701 | 24941.63 | 0.48% |
| 2025-11-18 | 11.32 | 11.33 | -0.01 | -0.09% | 11.30 | 11.38 | 222195 | 25196.32 | 0.49% |
| 2025-11-17 | 11.37 | 11.34 | -0.05 | -0.44% | 11.30 | 11.39 | 250499 | 28398.60 | 0.55% |
| 2025-11-14 | 11.43 | 11.39 | -0.10 | -0.87% | 11.39 | 11.49 | 247241 | 28286.86 | 0.54% |
| 2025-11-13 | 11.42 | 11.49 | 0.05 | 0.44% | 11.41 | 11.50 | 267120 | 30609.49 | 0.58% |
| 2025-11-12 | 11.50 | 11.44 | -0.06 | -0.52% | 11.37 | 11.51 | 295624 | 33824.33 | 0.65% |
| 2025-11-11 | 11.60 | 11.50 | -0.09 | -0.78% | 11.48 | 11.63 | 294860 | 33986.65 | 0.64% |
| 2025-11-10 | 11.46 | 11.59 | 0.12 | 1.05% | 11.45 | 11.64 | 330313 | 38128.61 | 0.72% |
| 2025-11-07 | 11.51 | 11.47 | -0.10 | -0.86% | 11.46 | 11.53 | 239823 | 27560.49 | 0.52% |
| 2025-11-06 | 11.53 | 11.57 | 0.09 | 0.78% | 11.49 | 11.60 | 355933 | 41094.73 | 0.78% |
| 2025-11-05 | 11.45 | 11.48 | -0.04 | -0.35% | 11.41 | 11.55 | 247164 | 28431.61 | 0.54% |
| 2025-11-04 | 11.54 | 11.52 | -0.05 | -0.43% | 11.46 | 11.56 | 275172 | 31672.45 | 0.60% |
| 2025-11-03 | 11.56 | 11.57 | -0.05 | -0.43% | 11.44 | 11.62 | 353669 | 40746.49 | 0.77% |
| 2025-10-31 | 11.71 | 11.62 | -0.02 | -0.17% | 11.61 | 11.73 | 388017 | 45251.02 | 0.85% |
| 2025-10-30 | 11.80 | 11.64 | -0.18 | -1.52% | 11.64 | 11.81 | 442768 | 51897.32 | 0.97% |
| 2025-10-29 | 11.65 | 11.82 | 0.17 | 1.46% | 11.64 | 11.87 | 592916 | 69821.58 | 1.30% |
| 2025-10-28 | 11.71 | 11.65 | -0.07 | -0.60% | 11.64 | 11.76 | 335442 | 39188.64 | 0.73% |
| 2025-10-27 | 11.75 | 11.72 | 0.10 | 0.86% | 11.67 | 11.79 | 610102 | 71553.46 | 1.33% |
| 2025-10-24 | 11.47 | 11.62 | 0.15 | 1.31% | 11.45 | 11.63 | 386477 | 44579.22 | 0.84% |
| 2025-10-23 | 11.38 | 11.47 | 0.08 | 0.70% | 11.28 | 11.48 | 302369 | 34424.79 | 0.66% |
| 2025-10-22 | 11.44 | 11.39 | -0.09 | -0.78% | 11.37 | 11.45 | 240037 | 27364.92 | 0.52% |
| 2025-10-21 | 11.40 | 11.48 | 0.10 | 0.88% | 11.39 | 11.58 | 353935 | 40647.66 | 0.77% |
| 2025-10-20 | 11.47 | 11.38 | 0.02 | 0.18% | 11.35 | 11.49 | 299640 | 34197.41 | 0.66% |
| 2025-10-17 | 11.64 | 11.36 | -0.29 | -2.49% | 11.36 | 11.71 | 470597 | 54207.55 | 1.03% |
| 2025-10-16 | 11.69 | 11.65 | -0.04 | -0.34% | 11.60 | 11.72 | 399912 | 46614.61 | 0.87% |
| 2025-10-15 | 11.61 | 11.69 | 0.12 | 1.04% | 11.50 | 11.69 | 453370 | 52621.14 | 0.99% |
| 2025-10-14 | 11.54 | 11.57 | 0.03 | 0.26% | 11.54 | 11.70 | 513344 | 59620.93 | 1.12% |
| 2025-10-13 | 11.40 | 11.54 | -0.12 | -1.03% | 11.35 | 11.57 | 462348 | 53071.38 | 1.01% |
浙商证券(601878)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。
