| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 3.16 | 3.10 | -0.06 | -1.90% | 3.10 | 3.18 | 2476678 | 77790.39 | 1.15% |
| 2025-11-20 | 3.11 | 3.16 | 0.05 | 1.61% | 3.11 | 3.20 | 3373226 | 106700.52 | 1.57% |
| 2025-11-19 | 3.08 | 3.11 | 0.02 | 0.65% | 3.08 | 3.12 | 1563020 | 48552.82 | 0.73% |
| 2025-11-18 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.11 | 1449031 | 44808.63 | 0.67% |
| 2025-11-17 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.12 | 1718622 | 53232.59 | 0.80% |
| 2025-11-14 | 3.09 | 3.11 | 0.02 | 0.65% | 3.08 | 3.14 | 2364408 | 73689.14 | 1.10% |
| 2025-11-13 | 3.10 | 3.09 | 0.00 | 0.00% | 3.06 | 3.11 | 1606878 | 49477.94 | 0.75% |
| 2025-11-12 | 3.10 | 3.09 | -0.01 | -0.32% | 3.08 | 3.12 | 1704142 | 52903.23 | 0.79% |
| 2025-11-11 | 3.10 | 3.10 | 0.00 | 0.00% | 3.08 | 3.10 | 915439 | 28304.78 | 0.42% |
| 2025-11-10 | 3.09 | 3.10 | 0.01 | 0.32% | 3.07 | 3.10 | 1045045 | 32268.39 | 0.49% |
| 2025-11-07 | 3.07 | 3.09 | 0.03 | 0.98% | 3.06 | 3.11 | 2121114 | 65584.88 | 0.98% |
| 2025-11-06 | 3.06 | 3.06 | 0.00 | 0.00% | 3.04 | 3.08 | 1038712 | 31810.60 | 0.48% |
| 2025-11-05 | 3.07 | 3.06 | -0.01 | -0.33% | 3.05 | 3.08 | 1391336 | 42647.99 | 0.65% |
| 2025-11-04 | 3.03 | 3.07 | 0.04 | 1.32% | 3.02 | 3.07 | 2025340 | 61910.72 | 0.94% |
| 2025-11-03 | 3.00 | 3.03 | 0.04 | 1.34% | 2.99 | 3.03 | 1467387 | 44223.43 | 0.68% |
| 2025-10-31 | 3.02 | 2.99 | -0.03 | -0.99% | 2.99 | 3.02 | 1668286 | 50124.95 | 0.77% |
| 2025-10-30 | 3.02 | 3.02 | 0.00 | 0.00% | 3.02 | 3.04 | 1076155 | 32595.12 | 0.50% |
| 2025-10-29 | 3.06 | 3.02 | -0.04 | -1.31% | 3.02 | 3.06 | 1575794 | 47760.67 | 0.73% |
| 2025-10-28 | 3.08 | 3.06 | -0.03 | -0.97% | 3.05 | 3.09 | 2003785 | 61363.63 | 0.93% |
| 2025-10-27 | 3.09 | 3.09 | -0.01 | -0.32% | 3.06 | 3.11 | 2263672 | 69774.22 | 1.05% |
| 2025-10-24 | 3.12 | 3.10 | -0.03 | -0.96% | 3.09 | 3.14 | 2049090 | 63841.30 | 0.95% |
| 2025-10-23 | 3.11 | 3.13 | 0.02 | 0.64% | 3.10 | 3.17 | 2854671 | 89388.81 | 1.33% |
| 2025-10-22 | 3.05 | 3.11 | 0.07 | 2.30% | 3.04 | 3.11 | 3188926 | 98307.64 | 1.48% |
| 2025-10-21 | 3.05 | 3.04 | -0.01 | -0.33% | 3.04 | 3.07 | 1881658 | 57391.22 | 0.87% |
| 2025-10-20 | 3.06 | 3.05 | -0.02 | -0.65% | 3.01 | 3.07 | 2283086 | 69391.84 | 1.06% |
| 2025-10-17 | 3.08 | 3.07 | -0.01 | -0.32% | 3.06 | 3.10 | 2229000 | 68714.05 | 1.03% |
| 2025-10-16 | 3.07 | 3.08 | 0.01 | 0.33% | 3.05 | 3.09 | 2166998 | 66556.00 | 1.01% |
| 2025-10-15 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.09 | 2152762 | 66003.02 | 1.00% |
| 2025-10-14 | 3.02 | 3.08 | 0.06 | 1.99% | 3.01 | 3.08 | 2766860 | 84454.99 | 1.28% |
| 2025-10-13 | 3.00 | 3.02 | 0.00 | 0.00% | 2.97 | 3.03 | 2062923 | 61917.88 | 0.96% |
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。
