| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-22 | 12.01 | 12.39 | 0.35 | 2.91% | 12.01 | 12.45 | 1378302 | 168769.56 | 3.01% |
| 2025-08-21 | 12.19 | 12.04 | -0.12 | -0.99% | 11.96 | 12.27 | 739526 | 89568.68 | 1.62% |
| 2025-08-20 | 11.97 | 12.16 | 0.19 | 1.59% | 11.85 | 12.16 | 910354 | 109464.74 | 1.99% |
| 2025-08-19 | 12.12 | 11.97 | -0.16 | -1.32% | 11.95 | 12.18 | 866125 | 104218.67 | 1.89% |
| 2025-08-18 | 12.30 | 12.23 | 0.10 | 0.82% | 12.04 | 12.40 | 1622012 | 198635.22 | 3.55% |
| 2025-08-15 | 11.82 | 12.13 | 0.28 | 2.36% | 11.81 | 12.29 | 1840694 | 222927.08 | 4.02% |
| 2025-08-14 | 11.68 | 11.85 | 0.15 | 1.28% | 11.68 | 12.26 | 1692882 | 202610.09 | 3.70% |
| 2025-08-13 | 11.55 | 11.70 | 0.19 | 1.65% | 11.48 | 11.84 | 1122206 | 131099.89 | 2.45% |
| 2025-08-12 | 11.50 | 11.51 | 0.03 | 0.26% | 11.43 | 11.54 | 409686 | 47072.21 | 0.90% |
| 2025-08-11 | 11.40 | 11.48 | 0.10 | 0.88% | 11.38 | 11.55 | 500411 | 57474.91 | 1.09% |
| 2025-08-08 | 11.45 | 11.38 | -0.08 | -0.70% | 11.30 | 11.46 | 348751 | 39727.13 | 0.76% |
| 2025-08-07 | 11.47 | 11.46 | -0.01 | -0.09% | 11.40 | 11.56 | 468944 | 53827.21 | 1.03% |
| 2025-08-06 | 11.45 | 11.47 | 0.01 | 0.09% | 11.41 | 11.51 | 336782 | 38581.16 | 0.74% |
| 2025-08-05 | 11.35 | 11.46 | 0.12 | 1.06% | 11.35 | 11.47 | 419124 | 47833.66 | 0.92% |
| 2025-08-04 | 11.26 | 11.34 | 0.00 | 0.00% | 11.26 | 11.35 | 378982 | 42801.02 | 0.83% |
| 2025-08-01 | 11.36 | 11.34 | -0.03 | -0.26% | 11.31 | 11.46 | 457704 | 52070.21 | 1.00% |
| 2025-07-31 | 11.61 | 11.37 | -0.29 | -2.49% | 11.32 | 11.69 | 734822 | 84474.35 | 1.61% |
| 2025-07-30 | 11.74 | 11.66 | -0.10 | -0.85% | 11.56 | 11.78 | 610567 | 71331.83 | 1.33% |
| 2025-07-29 | 11.66 | 11.76 | 0.03 | 0.26% | 11.50 | 11.78 | 714276 | 83102.81 | 1.56% |
| 2025-07-28 | 11.70 | 11.73 | 0.07 | 0.60% | 11.63 | 11.94 | 862762 | 101705.96 | 1.89% |
| 2025-07-25 | 11.67 | 11.66 | 0.07 | 0.60% | 11.61 | 11.83 | 1070516 | 125410.62 | 2.34% |
| 2025-07-24 | 11.28 | 11.59 | 0.28 | 2.48% | 11.28 | 11.59 | 1052001 | 121061.29 | 2.30% |
| 2025-07-23 | 11.38 | 11.31 | -0.01 | -0.09% | 11.31 | 11.53 | 983080 | 112123.91 | 2.15% |
| 2025-07-22 | 11.34 | 11.32 | -0.02 | -0.18% | 11.19 | 11.37 | 499940 | 56364.65 | 1.09% |
| 2025-07-21 | 11.18 | 11.34 | 0.16 | 1.43% | 11.16 | 11.37 | 579166 | 65487.53 | 1.27% |
| 2025-07-18 | 11.21 | 11.18 | -0.02 | -0.18% | 11.15 | 11.25 | 379320 | 42472.30 | 0.83% |
| 2025-07-17 | 11.15 | 11.20 | 0.05 | 0.45% | 11.11 | 11.22 | 367219 | 41007.34 | 0.80% |
| 2025-07-16 | 11.15 | 11.15 | 0.01 | 0.09% | 11.07 | 11.22 | 359167 | 40020.50 | 0.79% |
| 2025-07-15 | 11.22 | 11.14 | -0.06 | -0.54% | 11.08 | 11.29 | 515845 | 57559.21 | 1.13% |
| 2025-07-14 | 11.39 | 11.20 | -0.13 | -1.15% | 11.20 | 11.40 | 565055 | 63642.56 | 1.24% |
| 2025-07-11 | 11.17 | 11.33 | 0.21 | 1.89% | 11.11 | 11.53 | 1384030 | 157237.23 | 3.03% |
| 2025-07-10 | 10.91 | 11.12 | 0.20 | 1.83% | 10.90 | 11.20 | 797302 | 88559.34 | 1.74% |
| 2025-07-09 | 10.97 | 10.92 | -0.04 | -0.36% | 10.90 | 11.03 | 406378 | 44568.04 | 0.89% |
| 2025-07-08 | 10.81 | 10.96 | 0.13 | 1.20% | 10.80 | 10.98 | 410102 | 44770.56 | 0.90% |
| 2025-07-07 | 10.79 | 10.83 | 0.02 | 0.19% | 10.77 | 10.86 | 229476 | 24835.13 | 0.50% |
| 2025-07-04 | 10.84 | 10.81 | -0.04 | -0.37% | 10.75 | 10.98 | 465553 | 50531.36 | 1.02% |
| 2025-07-03 | 10.83 | 10.85 | 0.03 | 0.28% | 10.81 | 10.90 | 287018 | 31156.06 | 0.63% |
| 2025-07-02 | 10.86 | 10.82 | -0.04 | -0.37% | 10.80 | 10.89 | 244376 | 26486.80 | 0.53% |
| 2025-07-01 | 10.92 | 10.86 | -0.05 | -0.46% | 10.80 | 10.94 | 304729 | 33053.33 | 0.67% |
| 2025-06-30 | 10.97 | 10.91 | -0.03 | -0.27% | 10.85 | 11.00 | 395323 | 43112.49 | 0.86% |
| 2025-06-27 | 10.98 | 10.94 | -0.01 | -0.09% | 10.91 | 11.21 | 772142 | 85381.67 | 1.69% |
| 2025-06-26 | 11.10 | 10.95 | -0.15 | -1.35% | 10.94 | 11.12 | 702476 | 77318.44 | 1.54% |
| 2025-06-25 | 10.78 | 11.10 | 0.37 | 3.45% | 10.74 | 11.15 | 1222877 | 134053.30 | 2.67% |
| 2025-06-24 | 10.52 | 10.73 | 0.25 | 2.39% | 10.51 | 10.78 | 548531 | 58639.11 | 1.20% |
| 2025-06-23 | 10.33 | 10.48 | 0.10 | 0.96% | 10.30 | 10.51 | 236875 | 24695.59 | 0.52% |
| 2025-06-20 | 10.44 | 10.38 | -0.06 | -0.57% | 10.36 | 10.50 | 236069 | 24596.41 | 0.52% |
| 2025-06-19 | 10.60 | 10.44 | -0.16 | -1.51% | 10.41 | 10.62 | 327413 | 34335.40 | 0.72% |
| 2025-06-18 | 10.71 | 10.60 | -0.14 | -1.30% | 10.55 | 10.72 | 284281 | 30184.11 | 0.62% |
| 2025-06-17 | 10.72 | 10.74 | 0.03 | 0.28% | 10.66 | 10.74 | 212579 | 22751.27 | 0.46% |
| 2025-06-16 | 10.59 | 10.71 | 0.10 | 0.94% | 10.57 | 10.73 | 264228 | 28154.38 | 0.58% |
| 2025-06-13 | 10.71 | 10.61 | -0.14 | -1.30% | 10.59 | 10.73 | 307853 | 32744.55 | 0.67% |
| 2025-06-12 | 10.72 | 10.75 | 0.00 | 0.00% | 10.71 | 10.82 | 289374 | 31148.52 | 0.63% |
| 2025-06-11 | 10.63 | 10.75 | 0.14 | 1.32% | 10.63 | 10.88 | 486920 | 52456.94 | 1.06% |
| 2025-06-10 | 10.78 | 10.61 | -0.17 | -1.58% | 10.55 | 10.78 | 337408 | 35965.48 | 0.74% |
| 2025-06-09 | 10.68 | 10.78 | 0.14 | 1.32% | 10.68 | 10.83 | 369435 | 39823.38 | 0.81% |
| 2025-06-06 | 10.75 | 10.64 | -0.10 | -0.93% | 10.62 | 10.76 | 221953 | 23689.95 | 0.49% |
| 2025-06-05 | 10.63 | 10.74 | 0.10 | 0.94% | 10.62 | 10.77 | 343831 | 36728.31 | 0.75% |
| 2025-06-04 | 10.53 | 10.64 | 0.12 | 1.14% | 10.50 | 10.68 | 357550 | 37965.37 | 0.78% |
| 2025-06-03 | 10.41 | 10.52 | 0.08 | 0.77% | 10.38 | 10.56 | 251901 | 26415.84 | 0.55% |
| 2025-05-30 | 10.48 | 10.44 | -0.07 | -0.67% | 10.42 | 10.49 | 193671 | 20246.42 | 0.42% |
| 2025-05-29 | 10.41 | 10.51 | 0.10 | 0.96% | 10.40 | 10.53 | 240598 | 25229.86 | 0.53% |
| 2025-05-28 | 10.49 | 10.41 | -0.05 | -0.48% | 10.41 | 10.49 | 165636 | 17298.24 | 0.36% |
| 2025-05-27 | 10.52 | 10.46 | -0.05 | -0.48% | 10.43 | 10.52 | 189311 | 19828.83 | 0.41% |
| 2025-05-26 | 10.49 | 10.51 | 0.02 | 0.19% | 10.45 | 10.53 | 187973 | 19726.63 | 0.41% |
| 2025-05-23 | 10.64 | 10.49 | -0.15 | -1.41% | 10.49 | 10.69 | 297332 | 31473.23 | 0.65% |
| 2025-05-22 | 10.72 | 10.64 | -0.09 | -0.84% | 10.62 | 10.72 | 236574 | 25218.84 | 0.52% |
| 2025-05-21 | 10.74 | 10.73 | -0.01 | -0.09% | 10.71 | 10.76 | 200713 | 21543.71 | 0.44% |
| 2025-05-20 | 10.77 | 10.74 | 0.00 | 0.00% | 10.71 | 10.79 | 242221 | 26020.97 | 0.53% |
| 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% |
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。
