| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.93 | 7.94 | 0.01 | 0.13% | 7.90 | 7.98 | 67173 | 5342.22 | 0.30% |
| 2025-12-11 | 8.03 | 7.93 | -0.11 | -1.37% | 7.93 | 8.05 | 61698 | 4924.85 | 0.28% |
| 2025-12-10 | 8.03 | 8.04 | -0.01 | -0.12% | 7.99 | 8.05 | 68532 | 5497.93 | 0.31% |
| 2025-12-09 | 7.95 | 8.05 | 0.08 | 1.00% | 7.94 | 8.08 | 133082 | 10687.32 | 0.60% |
| 2025-12-08 | 7.98 | 7.97 | -0.02 | -0.25% | 7.95 | 8.02 | 75681 | 6042.80 | 0.34% |
| 2025-12-05 | 7.96 | 7.99 | 0.00 | 0.00% | 7.91 | 8.02 | 92487 | 7368.45 | 0.42% |
| 2025-12-04 | 8.00 | 7.99 | 0.01 | 0.13% | 7.96 | 8.01 | 73449 | 5866.38 | 0.33% |
| 2025-12-03 | 7.99 | 7.98 | -0.03 | -0.37% | 7.96 | 8.02 | 55349 | 4419.78 | 0.25% |
| 2025-12-02 | 8.00 | 8.01 | 0.00 | 0.00% | 7.96 | 8.03 | 62561 | 5004.06 | 0.28% |
| 2025-12-01 | 7.94 | 8.01 | 0.10 | 1.26% | 7.91 | 8.05 | 110383 | 8820.23 | 0.50% |
| 2025-11-28 | 7.86 | 7.91 | 0.05 | 0.64% | 7.84 | 7.92 | 53586 | 4227.51 | 0.24% |
| 2025-11-27 | 7.93 | 7.86 | -0.06 | -0.76% | 7.86 | 7.94 | 55624 | 4393.00 | 0.25% |
| 2025-11-26 | 7.95 | 7.92 | -0.04 | -0.50% | 7.89 | 7.99 | 76283 | 6054.92 | 0.34% |
| 2025-11-25 | 7.97 | 7.96 | 0.01 | 0.13% | 7.93 | 8.06 | 104332 | 8335.18 | 0.47% |
| 2025-11-24 | 7.83 | 7.95 | 0.14 | 1.79% | 7.80 | 7.97 | 115338 | 9108.31 | 0.52% |
| 2025-11-21 | 7.90 | 7.81 | -0.12 | -1.51% | 7.81 | 7.96 | 127422 | 10023.43 | 0.57% |
| 2025-11-20 | 8.01 | 7.93 | -0.04 | -0.50% | 7.92 | 8.01 | 71560 | 5694.37 | 0.32% |
| 2025-11-19 | 8.01 | 7.97 | -0.05 | -0.62% | 7.93 | 8.03 | 103210 | 8226.74 | 0.46% |
| 2025-11-18 | 8.03 | 8.02 | -0.02 | -0.25% | 8.00 | 8.06 | 81443 | 6535.90 | 0.37% |
| 2025-11-17 | 8.09 | 8.04 | -0.04 | -0.50% | 8.00 | 8.09 | 94952 | 7629.18 | 0.43% |
| 2025-11-14 | 8.15 | 8.08 | -0.07 | -0.86% | 8.08 | 8.18 | 121974 | 9922.48 | 0.55% |
| 2025-11-13 | 8.17 | 8.15 | -0.01 | -0.12% | 8.12 | 8.18 | 80332 | 6541.55 | 0.36% |
| 2025-11-12 | 8.17 | 8.16 | -0.01 | -0.12% | 8.13 | 8.20 | 87075 | 7106.76 | 0.39% |
| 2025-11-11 | 8.15 | 8.17 | 0.01 | 0.12% | 8.13 | 8.22 | 111086 | 9067.14 | 0.50% |
| 2025-11-10 | 8.10 | 8.16 | 0.06 | 0.74% | 8.08 | 8.17 | 92873 | 7546.67 | 0.42% |
| 2025-11-07 | 8.11 | 8.10 | -0.01 | -0.12% | 8.09 | 8.15 | 74177 | 6017.67 | 0.33% |
| 2025-11-06 | 8.14 | 8.11 | -0.03 | -0.37% | 8.11 | 8.17 | 90945 | 7391.50 | 0.41% |
| 2025-11-05 | 8.07 | 8.14 | 0.04 | 0.49% | 8.04 | 8.18 | 135023 | 10943.03 | 0.61% |
| 2025-11-04 | 8.08 | 8.10 | 0.02 | 0.25% | 8.04 | 8.12 | 132073 | 10672.31 | 0.59% |
| 2025-11-03 | 8.04 | 8.08 | 0.07 | 0.87% | 8.00 | 8.08 | 164024 | 13193.43 | 0.74% |
| 2025-10-31 | 7.96 | 8.01 | 0.05 | 0.63% | 7.95 | 8.04 | 124462 | 9970.60 | 0.56% |
| 2025-10-30 | 8.02 | 7.96 | -0.08 | -1.00% | 7.95 | 8.02 | 131666 | 10503.78 | 0.59% |
| 2025-10-29 | 8.05 | 8.04 | 0.00 | 0.00% | 7.97 | 8.06 | 149573 | 11968.26 | 0.67% |
| 2025-10-28 | 8.20 | 8.04 | -0.30 | -3.60% | 8.03 | 8.25 | 397684 | 32161.38 | 1.79% |
| 2025-10-27 | 8.34 | 8.34 | 0.01 | 0.12% | 8.28 | 8.39 | 136766 | 11397.38 | 0.62% |
| 2025-10-24 | 8.35 | 8.33 | -0.02 | -0.24% | 8.30 | 8.37 | 119633 | 9966.77 | 0.54% |
| 2025-10-23 | 8.26 | 8.35 | 0.06 | 0.72% | 8.24 | 8.36 | 161442 | 13442.42 | 0.73% |
| 2025-10-22 | 8.17 | 8.29 | 0.11 | 1.34% | 8.15 | 8.31 | 176321 | 14581.69 | 0.79% |
| 2025-10-21 | 8.09 | 8.18 | 0.10 | 1.24% | 8.08 | 8.18 | 110694 | 9013.98 | 0.50% |
| 2025-10-20 | 8.09 | 8.08 | -0.02 | -0.25% | 8.02 | 8.14 | 125936 | 10152.52 | 0.57% |
| 2025-10-17 | 8.12 | 8.10 | -0.04 | -0.49% | 8.01 | 8.21 | 151974 | 12329.33 | 0.68% |
| 2025-10-16 | 8.07 | 8.14 | 0.06 | 0.74% | 8.05 | 8.17 | 121420 | 9858.80 | 0.55% |
| 2025-10-15 | 8.07 | 8.08 | 0.00 | 0.00% | 8.02 | 8.10 | 88642 | 7148.14 | 0.40% |
| 2025-10-14 | 8.05 | 8.08 | 0.03 | 0.37% | 8.04 | 8.11 | 127112 | 10259.63 | 0.57% |
| 2025-10-13 | 8.01 | 8.05 | -0.13 | -1.59% | 7.97 | 8.08 | 125071 | 10035.30 | 0.56% |
| 2025-10-10 | 8.16 | 8.18 | 0.01 | 0.12% | 8.13 | 8.20 | 106341 | 8690.63 | 0.48% |
| 2025-10-09 | 8.23 | 8.17 | -0.08 | -0.97% | 8.13 | 8.24 | 144068 | 11767.05 | 0.65% |
| 2025-09-30 | 8.23 | 8.25 | 0.14 | 1.73% | 8.15 | 8.34 | 183272 | 15080.02 | 0.82% |
| 2025-09-29 | 8.03 | 8.11 | 0.05 | 0.62% | 7.97 | 8.11 | 109381 | 8809.34 | 0.49% |
| 2025-09-26 | 8.01 | 8.06 | 0.02 | 0.25% | 7.99 | 8.09 | 88043 | 7080.82 | 0.40% |
| 2025-09-25 | 8.09 | 8.04 | -0.05 | -0.62% | 7.99 | 8.12 | 109307 | 8805.92 | 0.49% |
| 2025-09-24 | 7.96 | 8.09 | 0.09 | 1.13% | 7.95 | 8.10 | 94049 | 7584.36 | 0.42% |
| 2025-09-23 | 8.03 | 8.00 | -0.05 | -0.62% | 7.87 | 8.06 | 139622 | 11095.35 | 0.63% |
| 2025-09-22 | 8.12 | 8.05 | -0.07 | -0.86% | 8.01 | 8.13 | 128091 | 10331.23 | 0.58% |
| 2025-09-19 | 8.18 | 8.12 | -0.06 | -0.73% | 8.10 | 8.21 | 146407 | 11927.80 | 0.66% |
| 2025-09-18 | 8.28 | 8.18 | -0.10 | -1.21% | 8.13 | 8.33 | 161921 | 13326.77 | 0.73% |
| 2025-09-17 | 8.30 | 8.28 | -0.02 | -0.24% | 8.24 | 8.31 | 100258 | 8287.68 | 0.45% |
| 2025-09-16 | 8.34 | 8.30 | -0.05 | -0.60% | 8.27 | 8.38 | 108173 | 8980.44 | 0.49% |
| 2025-09-15 | 8.39 | 8.35 | -0.03 | -0.36% | 8.31 | 8.40 | 116665 | 9739.12 | 0.52% |
| 2025-09-12 | 8.42 | 8.38 | -0.03 | -0.36% | 8.38 | 8.45 | 119327 | 10031.40 | 0.54% |
| 2025-09-11 | 8.39 | 8.41 | 0.00 | 0.00% | 8.25 | 8.42 | 144354 | 12025.28 | 0.65% |
| 2025-09-10 | 8.30 | 8.41 | 0.11 | 1.33% | 8.28 | 8.42 | 157367 | 13190.36 | 0.71% |
| 2025-09-09 | 8.32 | 8.30 | -0.04 | -0.48% | 8.22 | 8.34 | 114082 | 9447.31 | 0.51% |
| 2025-09-08 | 8.26 | 8.34 | 0.06 | 0.72% | 8.25 | 8.35 | 120335 | 9994.04 | 0.54% |
| 2025-09-05 | 8.29 | 8.38 | 0.10 | 1.21% | 8.23 | 8.39 | 126663 | 10545.93 | 0.57% |
| 2025-09-04 | 8.29 | 8.28 | -0.03 | -0.36% | 8.21 | 8.34 | 140308 | 11628.38 | 0.63% |
| 2025-09-03 | 8.44 | 8.31 | -0.13 | -1.54% | 8.29 | 8.49 | 152101 | 12722.45 | 0.68% |
| 2025-09-02 | 8.58 | 8.44 | -0.18 | -2.09% | 8.40 | 8.61 | 163834 | 13885.32 | 0.74% |
| 2025-09-01 | 8.56 | 8.62 | 0.02 | 0.23% | 8.49 | 8.65 | 183793 | 15749.56 | 0.83% |
| 2025-08-29 | 8.55 | 8.60 | 0.05 | 0.58% | 8.49 | 8.67 | 258703 | 22206.23 | 1.16% |
| 2025-08-28 | 8.49 | 8.55 | 0.05 | 0.59% | 8.33 | 8.55 | 269888 | 22864.90 | 1.21% |
| 2025-08-27 | 8.70 | 8.50 | -0.19 | -2.19% | 8.49 | 8.87 | 315135 | 27319.15 | 1.42% |
| 2025-08-26 | 8.80 | 8.69 | -0.18 | -2.03% | 8.67 | 8.84 | 353943 | 30923.94 | 1.59% |
| 2025-08-25 | 9.01 | 8.87 | -0.15 | -1.66% | 8.80 | 9.01 | 534686 | 47410.11 | 2.41% |
| 2025-08-22 | 8.92 | 9.02 | 0.17 | 1.92% | 8.70 | 9.26 | 659098 | 59095.15 | 2.97% |
| 2025-08-21 | 8.68 | 8.85 | 0.08 | 0.91% | 8.61 | 9.14 | 682458 | 60609.84 | 3.07% |
| 2025-08-20 | 9.00 | 8.77 | 0.25 | 2.93% | 8.60 | 9.37 | 853384 | 75951.23 | 3.84% |
| 2025-08-19 | 8.37 | 8.52 | 0.15 | 1.79% | 8.32 | 8.69 | 317252 | 27054.22 | 1.43% |
| 2025-08-18 | 8.31 | 8.37 | 0.09 | 1.09% | 8.31 | 8.50 | 204520 | 17232.94 | 0.92% |
| 2025-08-15 | 8.17 | 8.28 | 0.10 | 1.22% | 8.16 | 8.29 | 112667 | 9278.82 | 0.51% |
浙版传媒(601921)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。
