| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-19 | 10.79 | 10.74 | -0.02 | -0.19% | 10.70 | 10.79 | 223871 | 24048.14 | 0.49% |
| 2025-05-16 | 10.80 | 10.76 | -0.06 | -0.55% | 10.70 | 10.85 | 315657 | 33913.58 | 0.69% |
| 2025-05-15 | 10.96 | 10.82 | -0.20 | -1.81% | 10.81 | 11.05 | 391949 | 42659.28 | 0.86% |
| 2025-05-14 | 10.72 | 11.02 | 0.28 | 2.61% | 10.68 | 11.17 | 849604 | 93069.66 | 1.86% |
| 2025-05-13 | 10.89 | 10.74 | -0.05 | -0.46% | 10.73 | 10.91 | 277551 | 29962.65 | 0.61% |
| 2025-05-12 | 10.66 | 10.79 | 0.21 | 1.98% | 10.61 | 10.83 | 410524 | 44045.86 | 0.90% |
| 2025-05-09 | 10.73 | 10.58 | -0.17 | -1.58% | 10.58 | 10.74 | 306415 | 32560.94 | 0.67% |
| 2025-05-08 | 10.74 | 10.75 | -0.01 | -0.09% | 10.71 | 10.81 | 286282 | 30794.81 | 0.63% |
| 2025-05-07 | 10.98 | 10.76 | 0.07 | 0.65% | 10.70 | 11.04 | 569971 | 61859.33 | 1.25% |
| 2025-05-06 | 10.55 | 10.69 | 0.20 | 1.91% | 10.53 | 10.70 | 433780 | 46147.80 | 0.95% |
| 2025-04-30 | 10.50 | 10.49 | 0.03 | 0.29% | 10.48 | 10.58 | 279070 | 29352.27 | 0.61% |
| 2025-04-29 | 10.50 | 10.46 | -0.02 | -0.19% | 10.43 | 10.54 | 207495 | 21758.48 | 0.45% |
| 2025-04-28 | 10.59 | 10.48 | -0.14 | -1.32% | 10.46 | 10.60 | 263698 | 27698.88 | 0.58% |
| 2025-04-25 | 10.56 | 10.62 | 0.09 | 0.85% | 10.55 | 10.68 | 309742 | 32897.86 | 0.68% |
| 2025-04-24 | 10.65 | 10.53 | -0.11 | -1.03% | 10.51 | 10.66 | 259926 | 27499.29 | 0.57% |
| 2025-04-23 | 10.68 | 10.64 | 0.00 | 0.00% | 10.62 | 10.72 | 271194 | 28893.22 | 0.59% |
| 2025-04-22 | 10.63 | 10.64 | -0.02 | -0.19% | 10.61 | 10.69 | 269251 | 28661.89 | 0.59% |
| 2025-04-21 | 10.61 | 10.66 | 0.03 | 0.28% | 10.56 | 10.67 | 264270 | 28121.42 | 0.58% |
| 2025-04-18 | 10.54 | 10.63 | 0.05 | 0.47% | 10.52 | 10.65 | 276072 | 29238.21 | 0.60% |
| 2025-04-17 | 10.49 | 10.58 | 0.03 | 0.28% | 10.46 | 10.61 | 303539 | 32039.58 | 0.66% |
| 2025-04-16 | 10.58 | 10.55 | -0.04 | -0.38% | 10.39 | 10.58 | 358569 | 37571.21 | 0.78% |
| 2025-04-15 | 10.63 | 10.59 | -0.05 | -0.47% | 10.53 | 10.64 | 265758 | 28076.82 | 0.58% |
| 2025-04-14 | 10.69 | 10.64 | 0.04 | 0.38% | 10.61 | 10.70 | 355156 | 37828.25 | 0.78% |
| 2025-04-11 | 10.62 | 10.60 | -0.04 | -0.38% | 10.51 | 10.70 | 473551 | 50224.15 | 1.04% |
| 2025-04-10 | 10.65 | 10.64 | 0.12 | 1.14% | 10.53 | 10.79 | 726102 | 77537.12 | 1.59% |
| 2025-04-09 | 10.25 | 10.52 | 0.18 | 1.74% | 10.02 | 10.55 | 895277 | 92581.90 | 1.96% |
| 2025-04-08 | 10.42 | 10.34 | 0.07 | 0.68% | 10.19 | 10.48 | 683961 | 70622.48 | 1.50% |
| 2025-04-07 | 10.86 | 10.27 | -1.14 | -9.99% | 10.27 | 10.98 | 986817 | 103526.47 | 2.16% |
| 2025-04-03 | 11.35 | 11.41 | -0.02 | -0.17% | 11.31 | 11.49 | 323435 | 36917.67 | 0.71% |
| 2025-04-02 | 11.42 | 11.43 | 0.01 | 0.09% | 11.39 | 11.48 | 261118 | 29861.23 | 0.57% |
| 2025-04-01 | 11.41 | 11.42 | 0.05 | 0.44% | 11.36 | 11.50 | 358168 | 40878.93 | 0.78% |
| 2025-03-31 | 11.61 | 11.37 | -0.36 | -3.07% | 11.37 | 11.68 | 658784 | 75716.32 | 1.44% |
| 2025-03-28 | 11.65 | 11.73 | 0.06 | 0.51% | 11.64 | 11.79 | 507841 | 59460.98 | 1.11% |
| 2025-03-27 | 11.71 | 11.67 | -0.04 | -0.34% | 11.60 | 11.80 | 472840 | 55301.38 | 1.03% |
| 2025-03-26 | 11.75 | 11.71 | -0.10 | -0.85% | 11.67 | 11.87 | 574970 | 67464.45 | 1.26% |
| 2025-03-25 | 11.63 | 11.81 | 0.16 | 1.37% | 11.56 | 11.95 | 915683 | 107919.66 | 2.00% |
| 2025-03-24 | 11.57 | 11.65 | 0.13 | 1.13% | 11.48 | 11.75 | 635564 | 73924.80 | 1.39% |
| 2025-03-21 | 11.65 | 11.52 | -0.12 | -1.03% | 11.50 | 11.80 | 597844 | 69568.55 | 1.31% |
| 2025-03-20 | 11.69 | 11.64 | -0.09 | -0.77% | 11.63 | 11.72 | 328441 | 38341.41 | 0.72% |
| 2025-03-19 | 11.69 | 11.73 | 0.05 | 0.43% | 11.64 | 11.86 | 538608 | 63227.29 | 1.18% |
| 2025-03-18 | 11.71 | 11.68 | -0.01 | -0.09% | 11.65 | 11.75 | 325680 | 38062.11 | 0.71% |
| 2025-03-17 | 11.80 | 11.69 | -0.07 | -0.60% | 11.67 | 11.80 | 466031 | 54528.43 | 1.02% |
| 2025-03-14 | 11.47 | 11.76 | 0.31 | 2.71% | 11.45 | 11.82 | 1021768 | 119459.07 | 2.23% |
| 2025-03-13 | 11.52 | 11.45 | -0.12 | -1.04% | 11.38 | 11.63 | 458117 | 52604.25 | 1.00% |
| 2025-03-12 | 11.53 | 11.57 | 0.07 | 0.61% | 11.48 | 11.68 | 582114 | 67435.15 | 1.27% |
| 2025-03-11 | 11.37 | 11.50 | 0.03 | 0.26% | 11.33 | 11.50 | 361895 | 41343.07 | 0.79% |
| 2025-03-10 | 11.53 | 11.47 | -0.09 | -0.78% | 11.41 | 11.57 | 428293 | 49120.11 | 0.94% |
| 2025-03-07 | 11.74 | 11.56 | -0.21 | -1.78% | 11.53 | 11.74 | 551997 | 64123.85 | 1.21% |
| 2025-03-06 | 11.59 | 11.77 | 0.24 | 2.08% | 11.58 | 11.81 | 793406 | 93032.93 | 1.73% |
| 2025-03-05 | 11.57 | 11.53 | -0.03 | -0.26% | 11.44 | 11.58 | 398383 | 45858.44 | 0.87% |
| 2025-03-04 | 11.50 | 11.56 | 0.02 | 0.17% | 11.46 | 11.61 | 367642 | 42464.59 | 0.80% |
| 2025-03-03 | 11.60 | 11.54 | -0.01 | -0.09% | 11.48 | 11.67 | 446988 | 51767.69 | 0.98% |
| 2025-02-28 | 11.89 | 11.55 | -0.40 | -3.35% | 11.51 | 12.05 | 828107 | 97387.48 | 1.81% |
| 2025-02-27 | 11.88 | 11.95 | 0.01 | 0.08% | 11.74 | 12.02 | 808095 | 96074.34 | 1.77% |
| 2025-02-26 | 11.69 | 11.94 | 0.26 | 2.23% | 11.67 | 11.95 | 773031 | 91266.71 | 1.69% |
| 2025-02-25 | 11.77 | 11.68 | -0.21 | -1.77% | 11.65 | 11.81 | 587723 | 68955.62 | 1.28% |
| 2025-02-24 | 11.93 | 11.89 | -0.11 | -0.92% | 11.81 | 11.98 | 653774 | 77864.70 | 1.43% |
| 2025-02-21 | 11.81 | 12.00 | 0.23 | 1.95% | 11.68 | 12.03 | 1034307 | 122971.99 | 2.26% |
| 2025-02-20 | 11.77 | 11.77 | -0.07 | -0.59% | 11.71 | 11.84 | 502661 | 59151.19 | 1.10% |
| 2025-02-19 | 11.72 | 11.84 | 0.12 | 1.02% | 11.68 | 11.90 | 786676 | 92759.88 | 1.72% |
| 2025-02-18 | 11.90 | 11.72 | -0.20 | -1.68% | 11.67 | 12.24 | 1316751 | 157980.16 | 2.88% |
| 2025-02-17 | 11.98 | 11.92 | 0.07 | 0.59% | 11.87 | 12.09 | 842987 | 100862.74 | 1.84% |
| 2025-02-14 | 11.76 | 11.85 | 0.05 | 0.42% | 11.74 | 11.91 | 545790 | 64552.72 | 1.19% |
| 2025-02-13 | 11.89 | 11.80 | -0.11 | -0.92% | 11.78 | 12.04 | 746068 | 88555.95 | 1.63% |
| 2025-02-12 | 11.69 | 11.91 | 0.22 | 1.88% | 11.67 | 11.91 | 622076 | 73284.97 | 1.36% |
| 2025-02-11 | 11.81 | 11.69 | -0.12 | -1.02% | 11.61 | 11.82 | 512136 | 59789.87 | 1.12% |
| 2025-02-10 | 11.78 | 11.81 | 0.00 | 0.00% | 11.74 | 11.88 | 492402 | 58106.56 | 1.08% |
| 2025-02-07 | 11.60 | 11.81 | 0.19 | 1.64% | 11.58 | 11.96 | 918201 | 108188.25 | 2.01% |
| 2025-02-06 | 11.42 | 11.62 | 0.17 | 1.48% | 11.40 | 11.63 | 442118 | 51040.65 | 0.97% |
| 2025-02-05 | 11.40 | 11.45 | 0.16 | 1.42% | 11.31 | 11.52 | 385782 | 44102.15 | 0.84% |
| 2025-01-27 | 11.55 | 11.29 | -0.26 | -2.25% | 11.29 | 11.60 | 441909 | 50536.66 | 0.97% |
| 2025-01-24 | 11.40 | 11.55 | 0.10 | 0.87% | 11.40 | 11.59 | 421730 | 48559.38 | 0.92% |
| 2025-01-23 | 11.65 | 11.45 | -0.01 | -0.09% | 11.45 | 11.82 | 749407 | 87199.47 | 1.64% |
| 2025-01-22 | 11.41 | 11.46 | 0.02 | 0.17% | 11.37 | 11.49 | 316615 | 36132.21 | 0.69% |
| 2025-01-21 | 11.50 | 11.44 | 0.00 | 0.00% | 11.36 | 11.52 | 291545 | 33355.46 | 0.64% |
| 2025-01-20 | 11.59 | 11.49 | 0.01 | 0.09% | 11.47 | 11.65 | 395086 | 45631.73 | 0.86% |
| 2025-01-17 | 11.46 | 11.48 | -0.02 | -0.17% | 11.45 | 11.56 | 332241 | 38198.46 | 0.73% |
| 2025-01-16 | 11.57 | 11.50 | -0.01 | -0.09% | 11.42 | 11.70 | 463013 | 53460.35 | 1.01% |
| 2025-01-15 | 11.60 | 11.51 | -0.16 | -1.37% | 11.47 | 11.62 | 427452 | 49293.68 | 0.93% |
| 2025-01-14 | 11.28 | 11.67 | 0.43 | 3.83% | 11.25 | 11.67 | 801360 | 92091.10 | 1.75% |
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。
