| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-20 | 3.46 | 3.49 | 0.04 | 1.16% | 3.44 | 3.51 | 2255960 | 78480.19 | 1.05% |
| 2025-06-19 | 3.47 | 3.45 | -0.03 | -0.86% | 3.43 | 3.49 | 1968358 | 67964.27 | 0.91% |
| 2025-06-18 | 3.45 | 3.48 | 0.04 | 1.16% | 3.42 | 3.49 | 1979595 | 68443.62 | 0.92% |
| 2025-06-17 | 3.43 | 3.44 | 0.00 | 0.00% | 3.42 | 3.47 | 1993955 | 68648.94 | 0.93% |
| 2025-06-16 | 3.38 | 3.44 | 0.06 | 1.78% | 3.36 | 3.44 | 2462255 | 83764.62 | 1.14% |
| 2025-06-13 | 3.42 | 3.38 | -0.04 | -1.17% | 3.36 | 3.43 | 2404477 | 81492.56 | 1.12% |
| 2025-06-12 | 3.38 | 3.42 | 0.05 | 1.48% | 3.36 | 3.43 | 2145860 | 73035.26 | 1.00% |
| 2025-06-11 | 3.35 | 3.37 | 0.02 | 0.60% | 3.34 | 3.39 | 2018263 | 67903.66 | 0.94% |
| 2025-06-10 | 3.28 | 3.35 | 0.07 | 2.13% | 3.27 | 3.39 | 3718127 | 124307.15 | 1.73% |
| 2025-06-09 | 3.30 | 3.28 | -0.01 | -0.30% | 3.24 | 3.31 | 2042694 | 66790.97 | 0.95% |
| 2025-06-06 | 3.26 | 3.29 | 0.04 | 1.23% | 3.25 | 3.30 | 1560836 | 51208.02 | 0.72% |
| 2025-06-05 | 3.30 | 3.25 | -0.04 | -1.22% | 3.23 | 3.31 | 2145699 | 69982.73 | 1.00% |
| 2025-06-04 | 3.29 | 3.29 | 0.01 | 0.30% | 3.28 | 3.33 | 1860690 | 61335.25 | 0.86% |
| 2025-06-03 | 3.21 | 3.28 | 0.06 | 1.86% | 3.21 | 3.30 | 2613275 | 85288.59 | 1.21% |
| 2025-05-30 | 3.20 | 3.22 | 0.02 | 0.63% | 3.19 | 3.24 | 1838215 | 59154.86 | 0.85% |
| 2025-05-29 | 3.22 | 3.20 | -0.02 | -0.62% | 3.18 | 3.24 | 1759096 | 56346.59 | 0.82% |
| 2025-05-28 | 3.19 | 3.22 | 0.02 | 0.63% | 3.16 | 3.23 | 2048622 | 65513.81 | 0.95% |
| 2025-05-27 | 3.14 | 3.20 | 0.07 | 2.24% | 3.13 | 3.20 | 2686966 | 85344.37 | 1.25% |
| 2025-05-26 | 3.12 | 3.13 | 0.00 | 0.00% | 3.12 | 3.17 | 1860068 | 58413.80 | 0.86% |
| 2025-05-23 | 3.15 | 3.13 | -0.02 | -0.63% | 3.13 | 3.18 | 2034597 | 64200.56 | 0.94% |
| 2025-05-22 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.16 | 1281103 | 40228.03 | 0.59% |
| 2025-05-21 | 3.10 | 3.13 | 0.04 | 1.29% | 3.10 | 3.14 | 1453322 | 45396.38 | 0.67% |
| 2025-05-20 | 3.10 | 3.09 | 0.00 | 0.00% | 3.08 | 3.13 | 1761063 | 54644.68 | 0.82% |
| 2025-05-19 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.13 | 1704224 | 52820.31 | 0.79% |
| 2025-05-16 | 3.11 | 3.10 | -0.01 | -0.32% | 3.07 | 3.13 | 1727892 | 53401.14 | 0.80% |
| 2025-05-15 | 3.13 | 3.11 | -0.03 | -0.96% | 3.10 | 3.16 | 1796490 | 56202.39 | 0.83% |
| 2025-05-14 | 3.08 | 3.14 | 0.06 | 1.95% | 3.06 | 3.14 | 2840342 | 88262.64 | 1.32% |
| 2025-05-13 | 3.06 | 3.08 | 0.02 | 0.65% | 3.04 | 3.09 | 1995832 | 61272.38 | 0.93% |
| 2025-05-12 | 3.05 | 3.06 | 0.00 | 0.00% | 3.03 | 3.08 | 1804844 | 55229.35 | 0.84% |
| 2025-05-09 | 3.03 | 3.06 | 0.04 | 1.32% | 3.02 | 3.06 | 1998149 | 60876.40 | 0.93% |
| 2025-05-08 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 1537488 | 46390.42 | 0.71% |
| 2025-05-07 | 3.00 | 3.01 | 0.03 | 1.01% | 2.98 | 3.02 | 1806285 | 54299.21 | 0.84% |
| 2025-05-06 | 3.00 | 2.98 | -0.01 | -0.33% | 2.96 | 3.00 | 1937082 | 57644.12 | 0.90% |
| 2025-04-30 | 3.03 | 2.99 | -0.03 | -0.99% | 2.98 | 3.03 | 1572342 | 47092.63 | 0.73% |
| 2025-04-29 | 3.03 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 1260341 | 38124.32 | 0.58% |
| 2025-04-28 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.05 | 1337970 | 40534.18 | 0.62% |
| 2025-04-25 | 3.03 | 3.01 | -0.01 | -0.33% | 3.00 | 3.05 | 1466949 | 44282.04 | 0.68% |
| 2025-04-24 | 3.00 | 3.02 | 0.03 | 1.00% | 2.99 | 3.04 | 1516873 | 45822.07 | 0.70% |
| 2025-04-23 | 3.03 | 2.99 | -0.03 | -0.99% | 2.99 | 3.03 | 1466958 | 44059.69 | 0.68% |
| 2025-04-22 | 3.01 | 3.02 | 0.01 | 0.33% | 3.00 | 3.03 | 1315196 | 39694.72 | 0.61% |
| 2025-04-21 | 3.00 | 3.01 | 0.00 | 0.00% | 3.00 | 3.06 | 2262858 | 68540.77 | 1.05% |
| 2025-04-18 | 2.98 | 3.01 | 0.02 | 0.67% | 2.98 | 3.02 | 2498582 | 75146.71 | 1.16% |
| 2025-04-17 | 2.98 | 2.99 | 0.01 | 0.34% | 2.95 | 2.99 | 1322927 | 39324.64 | 0.61% |
| 2025-04-16 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 2.98 | 2101294 | 62274.25 | 0.98% |
| 2025-04-15 | 2.90 | 2.94 | 0.03 | 1.03% | 2.90 | 2.94 | 1240830 | 36255.49 | 0.58% |
| 2025-04-14 | 2.91 | 2.91 | 0.01 | 0.34% | 2.90 | 2.92 | 958766 | 27882.94 | 0.45% |
| 2025-04-11 | 2.90 | 2.90 | 0.00 | 0.00% | 2.89 | 2.91 | 1000728 | 29029.41 | 0.46% |
| 2025-04-10 | 2.90 | 2.90 | 0.01 | 0.35% | 2.88 | 2.91 | 1891498 | 54786.01 | 0.88% |
| 2025-04-09 | 2.86 | 2.89 | 0.01 | 0.35% | 2.82 | 2.89 | 2085080 | 59631.79 | 0.97% |
| 2025-04-08 | 2.84 | 2.88 | 0.03 | 1.05% | 2.83 | 2.88 | 2435478 | 69738.88 | 1.13% |
| 2025-04-07 | 2.92 | 2.85 | -0.13 | -4.36% | 2.78 | 2.94 | 3780956 | 108144.73 | 1.75% |
| 2025-04-03 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 2.99 | 1940088 | 57591.23 | 0.90% |
| 2025-04-02 | 2.93 | 2.96 | 0.03 | 1.02% | 2.92 | 2.97 | 1885314 | 55716.05 | 0.88% |
| 2025-04-01 | 2.94 | 2.93 | -0.01 | -0.34% | 2.91 | 2.96 | 1896388 | 55518.18 | 0.88% |
| 2025-03-31 | 2.96 | 2.94 | -0.01 | -0.34% | 2.93 | 2.98 | 1818580 | 53733.00 | 0.84% |
| 2025-03-28 | 2.96 | 2.95 | -0.01 | -0.34% | 2.93 | 2.96 | 1158961 | 34158.34 | 0.54% |
| 2025-03-27 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.98 | 1367134 | 40513.64 | 0.63% |
| 2025-03-26 | 2.97 | 2.95 | -0.01 | -0.34% | 2.94 | 2.99 | 1528659 | 45298.77 | 0.71% |
| 2025-03-25 | 2.95 | 2.96 | 0.01 | 0.34% | 2.94 | 2.97 | 1335302 | 39472.22 | 0.62% |
| 2025-03-24 | 2.93 | 2.95 | 0.02 | 0.68% | 2.93 | 2.96 | 1330732 | 39191.96 | 0.62% |
| 2025-03-21 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.96 | 1383086 | 40672.92 | 0.64% |
| 2025-03-20 | 2.94 | 2.94 | 0.01 | 0.34% | 2.93 | 2.98 | 1633928 | 48162.71 | 0.76% |
| 2025-03-19 | 2.91 | 2.93 | 0.02 | 0.69% | 2.91 | 2.94 | 1291326 | 37761.09 | 0.60% |
| 2025-03-18 | 2.91 | 2.91 | 0.00 | 0.00% | 2.90 | 2.92 | 934045 | 27171.09 | 0.43% |
| 2025-03-17 | 2.89 | 2.91 | 0.02 | 0.69% | 2.89 | 2.92 | 1419662 | 41264.95 | 0.66% |
| 2025-03-14 | 2.86 | 2.89 | 0.02 | 0.70% | 2.86 | 2.90 | 1512778 | 43665.97 | 0.70% |
| 2025-03-13 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 963160 | 27597.87 | 0.45% |
| 2025-03-12 | 2.85 | 2.86 | 0.00 | 0.00% | 2.84 | 2.87 | 982094 | 28015.81 | 0.46% |
| 2025-03-11 | 2.84 | 2.86 | 0.02 | 0.70% | 2.83 | 2.86 | 672991 | 19157.77 | 0.31% |
| 2025-03-10 | 2.85 | 2.84 | -0.01 | -0.35% | 2.84 | 2.86 | 907841 | 25835.83 | 0.42% |
| 2025-03-07 | 2.87 | 2.85 | -0.02 | -0.70% | 2.85 | 2.88 | 707288 | 20246.94 | 0.33% |
| 2025-03-06 | 2.88 | 2.87 | 0.00 | 0.00% | 2.86 | 2.88 | 887175 | 25453.64 | 0.41% |
| 2025-03-05 | 2.86 | 2.87 | 0.02 | 0.70% | 2.84 | 2.88 | 1257639 | 36031.57 | 0.58% |
| 2025-03-04 | 2.85 | 2.85 | 0.00 | 0.00% | 2.84 | 2.87 | 895138 | 25560.91 | 0.42% |
| 2025-03-03 | 2.86 | 2.85 | -0.01 | -0.35% | 2.84 | 2.87 | 1055608 | 30092.52 | 0.49% |
| 2025-02-28 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.88 | 987304 | 28274.17 | 0.46% |
| 2025-02-27 | 2.87 | 2.87 | 0.00 | 0.00% | 2.86 | 2.88 | 848894 | 24350.60 | 0.39% |
| 2025-02-26 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.88 | 692378 | 19852.05 | 0.32% |
| 2025-02-25 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.87 | 760227 | 21724.32 | 0.35% |
| 2025-02-24 | 2.87 | 2.86 | -0.01 | -0.35% | 2.86 | 2.88 | 788221 | 22604.11 | 0.37% |
浙商银行(601916)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。
