| 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 | 3.09 | 3.10 | 0.01 | 0.32% | 3.06 | 3.11 | 1475222 | 45545.34 | 0.68% |
| 2026-03-24 | 3.00 | 3.09 | 0.11 | 3.69% | 2.99 | 3.09 | 2032877 | 61945.07 | 0.94% |
| 2026-03-23 | 3.08 | 2.98 | -0.11 | -3.56% | 2.97 | 3.09 | 2493262 | 75161.08 | 1.16% |
| 2026-03-20 | 3.10 | 3.09 | -0.02 | -0.64% | 3.08 | 3.12 | 1443695 | 44812.91 | 0.67% |
| 2026-03-19 | 3.12 | 3.11 | -0.01 | -0.32% | 3.10 | 3.13 | 1401322 | 43681.66 | 0.65% |
| 2026-03-18 | 3.13 | 3.12 | -0.01 | -0.32% | 3.08 | 3.13 | 1740766 | 54132.49 | 0.81% |
| 2026-03-17 | 3.10 | 3.13 | 0.03 | 0.97% | 3.09 | 3.15 | 1763546 | 55244.00 | 0.82% |
| 2026-03-16 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.12 | 1407248 | 43603.23 | 0.65% |
| 2026-03-13 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.13 | 2181458 | 67676.91 | 1.01% |
| 2026-03-12 | 3.06 | 3.09 | 0.03 | 0.98% | 3.05 | 3.10 | 2242916 | 69170.33 | 1.04% |
| 2026-03-11 | 3.03 | 3.06 | 0.03 | 0.99% | 3.01 | 3.06 | 1716450 | 52219.95 | 0.80% |
| 2026-03-10 | 3.02 | 3.03 | 0.02 | 0.66% | 2.99 | 3.03 | 1402713 | 42289.00 | 0.65% |
| 2026-03-09 | 3.01 | 3.01 | -0.01 | -0.33% | 3.00 | 3.03 | 1524477 | 45924.11 | 0.71% |
| 2026-03-06 | 3.00 | 3.02 | 0.02 | 0.67% | 2.99 | 3.02 | 1210122 | 36370.98 | 0.56% |
| 2026-03-05 | 2.97 | 3.00 | 0.04 | 1.35% | 2.97 | 3.01 | 1568514 | 46948.63 | 0.73% |
| 2026-03-04 | 2.99 | 2.96 | -0.04 | -1.33% | 2.95 | 3.00 | 1829151 | 54270.04 | 0.85% |
| 2026-03-03 | 3.00 | 3.00 | -0.01 | -0.33% | 2.99 | 3.03 | 1753355 | 52721.55 | 0.81% |
| 2026-03-02 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.02 | 1887533 | 56586.70 | 0.88% |
| 2026-02-27 | 2.96 | 2.98 | 0.01 | 0.34% | 2.96 | 2.99 | 1432448 | 42700.36 | 0.66% |
| 2026-02-26 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 2.98 | 836724 | 24793.19 | 0.39% |
| 2026-02-25 | 2.97 | 2.96 | -0.01 | -0.34% | 2.96 | 3.00 | 1213578 | 36135.25 | 0.56% |
| 2026-02-24 | 2.98 | 2.97 | 0.01 | 0.34% | 2.97 | 2.99 | 832858 | 24789.14 | 0.39% |
| 2026-02-13 | 2.96 | 2.96 | 0.00 | 0.00% | 2.95 | 2.98 | 940458 | 27886.20 | 0.44% |
| 2026-02-12 | 3.01 | 2.96 | -0.04 | -1.33% | 2.96 | 3.01 | 1200084 | 35682.29 | 0.56% |
| 2026-02-11 | 3.00 | 3.00 | 0.00 | 0.00% | 2.98 | 3.01 | 1039499 | 31171.41 | 0.48% |
| 2026-02-10 | 2.97 | 3.00 | 0.03 | 1.01% | 2.97 | 3.00 | 1312544 | 39224.18 | 0.61% |
| 2026-02-09 | 2.97 | 2.97 | 0.01 | 0.34% | 2.95 | 2.98 | 1089730 | 32359.37 | 0.51% |
| 2026-02-06 | 2.96 | 2.96 | -0.01 | -0.34% | 2.94 | 2.97 | 1200941 | 35514.33 | 0.56% |
| 2026-02-05 | 2.93 | 2.97 | 0.04 | 1.37% | 2.93 | 2.97 | 1669988 | 49363.60 | 0.78% |
| 2026-02-04 | 2.92 | 2.93 | 0.01 | 0.34% | 2.91 | 2.94 | 856654 | 25090.30 | 0.40% |
| 2026-02-03 | 2.94 | 2.92 | -0.02 | -0.68% | 2.91 | 2.94 | 983955 | 28704.38 | 0.46% |
| 2026-02-02 | 2.91 | 2.94 | 0.03 | 1.03% | 2.90 | 2.96 | 1877574 | 55199.94 | 0.87% |
| 2026-01-30 | 2.93 | 2.91 | -0.02 | -0.68% | 2.91 | 2.95 | 1356195 | 39706.24 | 0.63% |
| 2026-01-29 | 2.91 | 2.93 | 0.02 | 0.69% | 2.88 | 2.94 | 2028776 | 59067.09 | 0.94% |
| 2026-01-28 | 2.93 | 2.91 | -0.01 | -0.34% | 2.91 | 2.94 | 1807084 | 52778.66 | 0.84% |
| 2026-01-27 | 2.94 | 2.92 | -0.02 | -0.68% | 2.92 | 2.95 | 1313480 | 38582.47 | 0.61% |
| 2026-01-26 | 2.95 | 2.94 | -0.01 | -0.34% | 2.94 | 2.96 | 1205036 | 35546.14 | 0.56% |
| 2026-01-23 | 2.97 | 2.95 | -0.01 | -0.34% | 2.95 | 2.97 | 1400120 | 41385.34 | 0.65% |
| 2026-01-22 | 2.96 | 2.96 | 0.00 | 0.00% | 2.96 | 2.98 | 1018911 | 30241.94 | 0.47% |
| 2026-01-21 | 2.99 | 2.96 | -0.04 | -1.33% | 2.96 | 3.00 | 1414008 | 42052.63 | 0.66% |
| 2026-01-20 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 1248482 | 37298.96 | 0.58% |
| 2026-01-19 | 2.97 | 2.98 | 0.00 | 0.00% | 2.97 | 2.99 | 793108 | 23616.85 | 0.37% |
| 2026-01-16 | 3.00 | 2.98 | -0.02 | -0.67% | 2.98 | 3.01 | 1343030 | 40141.98 | 0.62% |
| 2026-01-15 | 3.03 | 3.00 | -0.02 | -0.66% | 3.00 | 3.03 | 1139976 | 34339.62 | 0.53% |
| 2026-01-14 | 3.04 | 3.02 | -0.02 | -0.66% | 3.02 | 3.05 | 1275173 | 38650.67 | 0.59% |
| 2026-01-13 | 3.03 | 3.04 | 0.01 | 0.33% | 3.03 | 3.05 | 974458 | 29651.42 | 0.45% |
| 2026-01-12 | 3.03 | 3.03 | 0.00 | 0.00% | 3.02 | 3.04 | 758894 | 23009.89 | 0.35% |
| 2026-01-09 | 3.03 | 3.03 | 0.00 | 0.00% | 3.03 | 3.04 | 653148 | 19811.65 | 0.30% |
| 2026-01-08 | 3.04 | 3.03 | -0.01 | -0.33% | 3.03 | 3.05 | 719169 | 21832.80 | 0.33% |
| 2026-01-07 | 3.05 | 3.04 | -0.01 | -0.33% | 3.04 | 3.06 | 686207 | 20906.54 | 0.32% |
| 2026-01-06 | 3.05 | 3.05 | 0.01 | 0.33% | 3.04 | 3.05 | 664758 | 20247.97 | 0.31% |
| 2026-01-05 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.05 | 712260 | 21637.70 | 0.33% |
| 2025-12-31 | 3.03 | 3.04 | 0.01 | 0.33% | 3.03 | 3.05 | 598133 | 18157.88 | 0.28% |
| 2025-12-30 | 3.05 | 3.03 | -0.02 | -0.66% | 3.03 | 3.06 | 841086 | 25551.91 | 0.39% |
| 2025-12-29 | 3.05 | 3.05 | 0.00 | 0.00% | 3.04 | 3.06 | 788707 | 24050.71 | 0.37% |
| 2025-12-26 | 3.05 | 3.05 | 0.01 | 0.33% | 3.04 | 3.06 | 517760 | 15773.19 | 0.24% |
| 2025-12-25 | 3.04 | 3.04 | 0.00 | 0.00% | 3.04 | 3.05 | 433534 | 13203.42 | 0.20% |
| 2025-12-24 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.05 | 706107 | 21457.67 | 0.33% |
| 2025-12-23 | 3.05 | 3.04 | -0.01 | -0.33% | 3.04 | 3.06 | 784032 | 23888.09 | 0.36% |
| 2025-12-22 | 3.07 | 3.05 | -0.02 | -0.65% | 3.05 | 3.07 | 1119517 | 34190.72 | 0.52% |
| 2025-12-19 | 3.08 | 3.07 | -0.01 | -0.32% | 3.06 | 3.09 | 952054 | 29221.81 | 0.44% |
| 2025-12-18 | 3.06 | 3.08 | 0.02 | 0.65% | 3.05 | 3.09 | 1146745 | 35243.07 | 0.53% |
| 2025-12-17 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 1514291 | 46281.75 | 0.70% |
| 2025-12-16 | 3.10 | 3.06 | -0.04 | -1.29% | 3.06 | 3.11 | 1580201 | 48727.14 | 0.73% |
| 2025-12-15 | 3.04 | 3.10 | 0.07 | 2.31% | 3.03 | 3.12 | 3384342 | 104685.77 | 1.57% |
| 2025-12-12 | 3.08 | 3.03 | -0.05 | -1.62% | 3.03 | 3.09 | 2900910 | 88629.22 | 1.35% |
| 2025-12-11 | 3.06 | 3.08 | 0.03 | 0.98% | 3.05 | 3.10 | 1975559 | 60869.93 | 0.92% |
| 2025-12-10 | 3.06 | 3.05 | -0.02 | -0.65% | 3.04 | 3.08 | 1246005 | 38043.62 | 0.58% |
| 2025-12-09 | 3.08 | 3.07 | -0.01 | -0.32% | 3.05 | 3.10 | 1378321 | 42367.40 | 0.64% |
| 2025-12-08 | 3.05 | 3.08 | 0.03 | 0.98% | 3.04 | 3.09 | 1348193 | 41394.68 | 0.63% |
| 2025-12-05 | 3.08 | 3.05 | -0.03 | -0.97% | 3.03 | 3.09 | 1888862 | 57677.49 | 0.88% |
| 2025-12-04 | 3.11 | 3.08 | -0.03 | -0.96% | 3.07 | 3.12 | 1557768 | 48075.44 | 0.72% |
| 2025-12-03 | 3.11 | 3.11 | -0.01 | -0.32% | 3.10 | 3.14 | 1419269 | 44315.34 | 0.66% |
| 2025-12-02 | 3.13 | 3.12 | -0.01 | -0.32% | 3.10 | 3.15 | 1365898 | 42629.43 | 0.63% |
| 2025-12-01 | 3.08 | 3.13 | 0.06 | 1.95% | 3.07 | 3.13 | 2302648 | 71619.05 | 1.07% |
| 2025-11-28 | 3.09 | 3.07 | -0.02 | -0.65% | 3.07 | 3.10 | 973756 | 30015.25 | 0.45% |
| 2025-11-27 | 3.09 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 1002584 | 30927.34 | 0.47% |
| 2025-11-26 | 3.13 | 3.09 | -0.04 | -1.28% | 3.09 | 3.15 | 1592029 | 49522.89 | 0.74% |
| 2025-11-25 | 3.08 | 3.13 | 0.06 | 1.95% | 3.06 | 3.13 | 1766149 | 54782.09 | 0.82% |
| 2025-11-24 | 3.11 | 3.07 | -0.03 | -0.97% | 3.06 | 3.13 | 2266258 | 69968.69 | 1.05% |
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。
