| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-21 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.90 | 1582654 | 45471.49 | 0.73% |
| 2025-02-20 | 2.90 | 2.89 | -0.01 | -0.34% | 2.89 | 2.91 | 745607 | 21600.53 | 0.35% |
| 2025-02-19 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.93 | 1323322 | 38463.43 | 0.61% |
| 2025-02-18 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.94 | 2038223 | 59472.81 | 0.95% |
| 2025-02-17 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 1194148 | 34521.39 | 0.55% |
| 2025-02-14 | 2.90 | 2.89 | 0.00 | 0.00% | 2.88 | 2.90 | 794116 | 22943.67 | 0.37% |
| 2025-02-13 | 2.89 | 2.89 | -0.01 | -0.34% | 2.89 | 2.91 | 930372 | 26979.37 | 0.43% |
| 2025-02-12 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 981830 | 28415.53 | 0.46% |
| 2025-02-11 | 2.90 | 2.91 | 0.01 | 0.34% | 2.89 | 2.92 | 986645 | 28684.36 | 0.46% |
| 2025-02-10 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.91 | 1090649 | 31607.94 | 0.51% |
| 2025-02-07 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.91 | 1392366 | 40214.21 | 0.65% |
| 2025-02-06 | 2.88 | 2.88 | 0.00 | 0.00% | 2.87 | 2.90 | 1117626 | 32214.87 | 0.52% |
| 2025-02-05 | 2.92 | 2.88 | -0.02 | -0.69% | 2.87 | 2.92 | 1242375 | 35921.91 | 0.58% |
| 2025-01-27 | 2.88 | 2.90 | 0.03 | 1.05% | 2.87 | 2.92 | 1357945 | 39461.16 | 0.63% |
| 2025-01-24 | 2.88 | 2.87 | -0.02 | -0.69% | 2.85 | 2.89 | 1077292 | 30937.11 | 0.50% |
| 2025-01-23 | 2.84 | 2.89 | 0.07 | 2.48% | 2.83 | 2.90 | 1661173 | 47724.74 | 0.77% |
| 2025-01-22 | 2.85 | 2.82 | -0.05 | -1.74% | 2.81 | 2.86 | 1107349 | 31368.46 | 0.51% |
| 2025-01-21 | 2.87 | 2.87 | 0.00 | 0.00% | 2.86 | 2.89 | 738368 | 21193.38 | 0.34% |
| 2025-01-20 | 2.88 | 2.87 | 0.00 | 0.00% | 2.85 | 2.89 | 973451 | 27971.06 | 0.45% |
| 2025-01-17 | 2.87 | 2.87 | -0.01 | -0.35% | 2.86 | 2.90 | 925034 | 26650.52 | 0.43% |
| 2025-01-16 | 2.86 | 2.88 | 0.03 | 1.05% | 2.85 | 2.89 | 1150106 | 33052.60 | 0.53% |
| 2025-01-15 | 2.85 | 2.85 | 0.01 | 0.35% | 2.84 | 2.89 | 1244324 | 35627.72 | 0.58% |
| 2025-01-14 | 2.79 | 2.84 | 0.06 | 2.16% | 2.78 | 2.85 | 1420209 | 40101.23 | 0.66% |
| 2025-01-13 | 2.81 | 2.78 | -0.03 | -1.07% | 2.77 | 2.81 | 1450050 | 40490.74 | 0.67% |
| 2025-01-10 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.86 | 948536 | 26857.57 | 0.44% |
| 2025-01-09 | 2.88 | 2.85 | -0.03 | -1.04% | 2.83 | 2.88 | 958509 | 27369.44 | 0.44% |
| 2025-01-08 | 2.87 | 2.88 | 0.02 | 0.70% | 2.84 | 2.89 | 1233190 | 35393.20 | 0.57% |
| 2025-01-07 | 2.83 | 2.86 | 0.02 | 0.70% | 2.82 | 2.87 | 1036666 | 29523.96 | 0.48% |
| 2025-01-06 | 2.84 | 2.84 | 0.00 | 0.00% | 2.79 | 2.85 | 1990035 | 56186.53 | 0.92% |
| 2025-01-03 | 2.86 | 2.84 | -0.01 | -0.35% | 2.84 | 2.88 | 1602638 | 45750.62 | 0.74% |
| 2025-01-02 | 2.92 | 2.85 | -0.06 | -2.06% | 2.84 | 2.93 | 2545917 | 73472.75 | 1.18% |
| 2024-12-31 | 2.97 | 2.91 | -0.06 | -2.02% | 2.90 | 3.02 | 3834739 | 113373.22 | 1.78% |
| 2024-12-30 | 2.94 | 2.97 | 0.02 | 0.68% | 2.93 | 2.98 | 1736759 | 51364.09 | 0.81% |
| 2024-12-27 | 2.95 | 2.95 | -0.01 | -0.34% | 2.93 | 2.97 | 1313009 | 38677.58 | 0.61% |
| 2024-12-26 | 2.97 | 2.96 | -0.01 | -0.34% | 2.95 | 2.98 | 812166 | 24048.05 | 0.38% |
| 2024-12-25 | 2.96 | 2.97 | 0.02 | 0.68% | 2.95 | 2.98 | 1436900 | 42623.71 | 0.67% |
| 2024-12-24 | 2.92 | 2.95 | 0.02 | 0.68% | 2.91 | 2.96 | 1490703 | 43767.61 | 0.69% |
| 2024-12-23 | 2.91 | 2.93 | 0.02 | 0.69% | 2.91 | 2.96 | 1388895 | 40774.91 | 0.64% |
| 2024-12-20 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.94 | 1073826 | 31331.17 | 0.50% |
| 2024-12-19 | 2.93 | 2.92 | -0.02 | -0.68% | 2.90 | 2.95 | 1318979 | 38531.47 | 0.61% |
| 2024-12-18 | 2.93 | 2.94 | 0.03 | 1.03% | 2.92 | 2.98 | 1374050 | 40607.74 | 0.64% |
| 2024-12-17 | 2.96 | 2.91 | -0.04 | -1.36% | 2.91 | 2.97 | 1335058 | 39127.68 | 0.62% |
| 2024-12-16 | 2.94 | 2.95 | 0.00 | 0.00% | 2.94 | 2.98 | 1169612 | 34663.09 | 0.54% |
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。
