| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 9.78 | 9.84 | 0.07 | 0.72% | 9.76 | 9.89 | 210776 | 20703.89 | 0.46% |
| 2026-03-24 | 9.76 | 9.77 | 0.09 | 0.93% | 9.66 | 9.81 | 217864 | 21213.31 | 0.48% |
| 2026-03-23 | 9.88 | 9.68 | -0.33 | -3.30% | 9.61 | 9.93 | 400362 | 39210.19 | 0.88% |
| 2026-03-20 | 10.18 | 10.01 | -0.15 | -1.48% | 10.00 | 10.20 | 249503 | 25155.41 | 0.55% |
| 2026-03-19 | 10.18 | 10.16 | -0.10 | -0.97% | 10.14 | 10.24 | 241459 | 24578.00 | 0.53% |
| 2026-03-18 | 10.28 | 10.26 | -0.02 | -0.19% | 10.19 | 10.30 | 234537 | 23995.92 | 0.51% |
| 2026-03-17 | 10.27 | 10.28 | 0.01 | 0.10% | 10.27 | 10.43 | 360807 | 37347.80 | 0.79% |
| 2026-03-16 | 10.25 | 10.27 | 0.00 | 0.00% | 10.20 | 10.28 | 191981 | 19657.50 | 0.42% |
| 2026-03-13 | 10.30 | 10.27 | -0.06 | -0.58% | 10.26 | 10.37 | 201044 | 20726.45 | 0.44% |
| 2026-03-12 | 10.29 | 10.33 | 0.01 | 0.10% | 10.26 | 10.35 | 222779 | 22970.88 | 0.49% |
| 2026-03-11 | 10.30 | 10.32 | 0.03 | 0.29% | 10.27 | 10.34 | 184290 | 18989.51 | 0.40% |
| 2026-03-10 | 10.30 | 10.29 | 0.09 | 0.88% | 10.24 | 10.32 | 175694 | 18059.86 | 0.38% |
| 2026-03-09 | 10.19 | 10.20 | -0.13 | -1.26% | 10.14 | 10.24 | 251161 | 25582.63 | 0.55% |
| 2026-03-06 | 10.24 | 10.33 | 0.06 | 0.58% | 10.23 | 10.35 | 215584 | 22229.01 | 0.47% |
| 2026-03-05 | 10.32 | 10.27 | 0.02 | 0.20% | 10.23 | 10.34 | 204355 | 21015.23 | 0.45% |
| 2026-03-04 | 10.33 | 10.25 | -0.14 | -1.35% | 10.19 | 10.34 | 346496 | 35575.20 | 0.76% |
| 2026-03-03 | 10.56 | 10.39 | -0.17 | -1.61% | 10.38 | 10.63 | 391040 | 41151.33 | 0.85% |
| 2026-03-02 | 10.58 | 10.56 | -0.11 | -1.03% | 10.52 | 10.63 | 308651 | 32641.77 | 0.67% |
| 2026-02-27 | 10.60 | 10.67 | 0.06 | 0.57% | 10.58 | 10.68 | 240428 | 25552.59 | 0.53% |
| 2026-02-26 | 10.67 | 10.61 | -0.05 | -0.47% | 10.59 | 10.67 | 202925 | 21549.07 | 0.44% |
| 2026-02-25 | 10.58 | 10.66 | 0.08 | 0.76% | 10.57 | 10.71 | 298451 | 31835.26 | 0.65% |
| 2026-02-24 | 10.61 | 10.58 | 0.03 | 0.28% | 10.56 | 10.63 | 186345 | 19715.99 | 0.41% |
| 2026-02-13 | 10.64 | 10.55 | -0.08 | -0.75% | 10.55 | 10.67 | 222118 | 23572.40 | 0.49% |
| 2026-02-12 | 10.70 | 10.63 | -0.07 | -0.65% | 10.61 | 10.71 | 242462 | 25810.99 | 0.53% |
| 2026-02-11 | 10.71 | 10.70 | -0.01 | -0.09% | 10.68 | 10.73 | 183431 | 19633.02 | 0.40% |
| 2026-02-10 | 10.72 | 10.71 | -0.02 | -0.19% | 10.69 | 10.74 | 171117 | 18328.82 | 0.37% |
| 2026-02-09 | 10.70 | 10.73 | 0.07 | 0.66% | 10.69 | 10.75 | 218899 | 23454.41 | 0.48% |
| 2026-02-06 | 10.64 | 10.66 | -0.05 | -0.47% | 10.64 | 10.73 | 202154 | 21598.39 | 0.44% |
| 2026-02-05 | 10.68 | 10.71 | 0.02 | 0.19% | 10.64 | 10.79 | 323178 | 34613.29 | 0.71% |
| 2026-02-04 | 10.59 | 10.69 | 0.11 | 1.04% | 10.56 | 10.71 | 266270 | 28310.21 | 0.58% |
| 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% |
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。
