| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 7.63 | 7.61 | -0.06 | -0.78% | 7.60 | 7.72 | 60785 | 4652.31 | 0.27% |
| 2026-03-25 | 7.52 | 7.67 | 0.14 | 1.86% | 7.52 | 7.71 | 86450 | 6601.73 | 0.39% |
| 2026-03-24 | 7.45 | 7.53 | 0.13 | 1.76% | 7.41 | 7.54 | 65932 | 4934.50 | 0.30% |
| 2026-03-23 | 7.77 | 7.40 | -0.36 | -4.64% | 7.35 | 7.77 | 155605 | 11687.82 | 0.70% |
| 2026-03-20 | 7.86 | 7.76 | -0.08 | -1.02% | 7.76 | 7.90 | 96338 | 7532.33 | 0.43% |
| 2026-03-19 | 7.88 | 7.84 | -0.08 | -1.01% | 7.83 | 7.92 | 75540 | 5947.75 | 0.34% |
| 2026-03-18 | 7.90 | 7.92 | 0.00 | 0.00% | 7.85 | 7.93 | 59237 | 4671.74 | 0.27% |
| 2026-03-17 | 7.93 | 7.92 | 0.01 | 0.13% | 7.91 | 8.00 | 85731 | 6813.38 | 0.39% |
| 2026-03-16 | 7.87 | 7.91 | 0.02 | 0.25% | 7.85 | 7.94 | 78050 | 6166.05 | 0.35% |
| 2026-03-13 | 7.93 | 7.89 | -0.04 | -0.50% | 7.87 | 7.95 | 73242 | 5800.02 | 0.33% |
| 2026-03-12 | 7.90 | 7.93 | 0.00 | 0.00% | 7.89 | 7.96 | 59859 | 4744.99 | 0.27% |
| 2026-03-11 | 7.90 | 7.93 | 0.00 | 0.00% | 7.87 | 7.94 | 65857 | 5211.67 | 0.30% |
| 2026-03-10 | 7.90 | 7.93 | 0.06 | 0.76% | 7.87 | 7.93 | 70537 | 5572.80 | 0.32% |
| 2026-03-09 | 7.80 | 7.87 | -0.03 | -0.38% | 7.78 | 7.90 | 78641 | 6160.95 | 0.35% |
| 2026-03-06 | 7.81 | 7.90 | 0.09 | 1.15% | 7.77 | 7.92 | 80010 | 6288.84 | 0.36% |
| 2026-03-05 | 7.83 | 7.81 | 0.03 | 0.39% | 7.79 | 7.88 | 87596 | 6852.95 | 0.39% |
| 2026-03-04 | 7.84 | 7.78 | -0.09 | -1.14% | 7.72 | 7.86 | 132825 | 10345.96 | 0.60% |
| 2026-03-03 | 7.97 | 7.87 | -0.09 | -1.13% | 7.86 | 8.02 | 142452 | 11293.13 | 0.64% |
| 2026-03-02 | 8.02 | 7.96 | -0.15 | -1.85% | 7.95 | 8.08 | 153427 | 12268.90 | 0.69% |
| 2026-02-27 | 8.08 | 8.11 | 0.01 | 0.12% | 8.08 | 8.13 | 71810 | 5819.56 | 0.32% |
| 2026-02-26 | 8.17 | 8.10 | -0.06 | -0.74% | 8.07 | 8.18 | 134210 | 10873.57 | 0.60% |
| 2026-02-25 | 8.11 | 8.16 | 0.05 | 0.62% | 8.07 | 8.22 | 121169 | 9873.61 | 0.55% |
| 2026-02-24 | 8.21 | 8.11 | -0.07 | -0.86% | 8.06 | 8.22 | 160912 | 13048.19 | 0.72% |
| 2026-02-13 | 8.32 | 8.18 | -0.16 | -1.92% | 8.18 | 8.38 | 186292 | 15398.66 | 0.84% |
| 2026-02-12 | 8.40 | 8.34 | -0.10 | -1.18% | 8.24 | 8.41 | 268862 | 22347.35 | 1.21% |
| 2026-02-11 | 8.65 | 8.44 | -0.42 | -4.74% | 8.42 | 8.65 | 472209 | 40171.69 | 2.12% |
| 2026-02-10 | 8.50 | 8.86 | 0.40 | 4.73% | 8.45 | 8.99 | 621532 | 54479.25 | 2.80% |
| 2026-02-09 | 8.35 | 8.46 | 0.19 | 2.30% | 8.33 | 8.47 | 217242 | 18280.78 | 0.98% |
| 2026-02-06 | 8.36 | 8.27 | -0.12 | -1.43% | 8.22 | 8.38 | 166965 | 13845.67 | 0.75% |
| 2026-02-05 | 8.38 | 8.39 | 0.00 | 0.00% | 8.32 | 8.48 | 200462 | 16851.28 | 0.90% |
| 2026-02-04 | 8.28 | 8.39 | 0.08 | 0.96% | 8.25 | 8.53 | 253381 | 21266.29 | 1.14% |
| 2026-02-03 | 8.18 | 8.31 | 0.16 | 1.96% | 8.18 | 8.38 | 163439 | 13534.06 | 0.74% |
| 2026-02-02 | 8.28 | 8.15 | -0.15 | -1.81% | 8.15 | 8.35 | 180970 | 14925.40 | 0.81% |
| 2026-01-30 | 8.38 | 8.30 | -0.10 | -1.19% | 8.23 | 8.38 | 186563 | 15484.76 | 0.84% |
| 2026-01-29 | 8.18 | 8.40 | 0.19 | 2.31% | 8.14 | 8.44 | 251788 | 21050.19 | 1.13% |
| 2026-01-28 | 8.21 | 8.21 | -0.01 | -0.12% | 8.19 | 8.28 | 100066 | 8230.12 | 0.45% |
| 2026-01-27 | 8.30 | 8.22 | -0.09 | -1.08% | 8.12 | 8.33 | 132916 | 10904.27 | 0.60% |
| 2026-01-26 | 8.29 | 8.31 | 0.03 | 0.36% | 8.14 | 8.36 | 183781 | 15174.41 | 0.83% |
| 2026-01-23 | 8.24 | 8.28 | 0.06 | 0.73% | 8.20 | 8.32 | 125134 | 10352.85 | 0.56% |
| 2026-01-22 | 8.12 | 8.22 | 0.10 | 1.23% | 8.09 | 8.23 | 112535 | 9207.64 | 0.51% |
| 2026-01-21 | 8.12 | 8.12 | -0.04 | -0.49% | 8.08 | 8.18 | 111814 | 9086.23 | 0.50% |
| 2026-01-20 | 8.09 | 8.16 | 0.07 | 0.87% | 8.07 | 8.18 | 146761 | 11924.54 | 0.66% |
| 2026-01-19 | 8.06 | 8.09 | -0.01 | -0.12% | 8.00 | 8.12 | 128953 | 10406.75 | 0.58% |
| 2026-01-16 | 8.29 | 8.10 | -0.23 | -2.76% | 8.05 | 8.36 | 247430 | 20147.59 | 1.11% |
| 2026-01-15 | 8.31 | 8.33 | -0.03 | -0.36% | 8.25 | 8.42 | 174854 | 14577.42 | 0.79% |
| 2026-01-14 | 8.22 | 8.36 | 0.08 | 0.97% | 8.22 | 8.49 | 358739 | 30113.67 | 1.61% |
| 2026-01-13 | 8.40 | 8.28 | -0.01 | -0.12% | 8.25 | 8.42 | 290914 | 24227.18 | 1.31% |
| 2026-01-12 | 8.18 | 8.29 | 0.15 | 1.84% | 8.18 | 8.39 | 368817 | 30574.94 | 1.66% |
| 2026-01-09 | 7.98 | 8.14 | 0.15 | 1.88% | 7.97 | 8.14 | 162707 | 13142.57 | 0.73% |
| 2026-01-08 | 8.01 | 7.99 | -0.02 | -0.25% | 7.97 | 8.05 | 106800 | 8547.62 | 0.48% |
| 2026-01-07 | 8.04 | 8.01 | -0.06 | -0.74% | 7.99 | 8.11 | 138377 | 11129.90 | 0.62% |
| 2026-01-06 | 8.22 | 8.07 | -0.03 | -0.37% | 8.04 | 8.25 | 180283 | 14645.62 | 0.81% |
| 2026-01-05 | 7.78 | 8.10 | 0.28 | 3.58% | 7.78 | 8.10 | 257915 | 20702.40 | 1.16% |
| 2025-12-31 | 7.77 | 7.82 | 0.06 | 0.77% | 7.77 | 7.86 | 53024 | 4147.28 | 0.24% |
| 2025-12-30 | 7.79 | 7.76 | -0.03 | -0.39% | 7.75 | 7.82 | 72977 | 5681.90 | 0.33% |
| 2025-12-29 | 7.95 | 7.79 | -0.16 | -2.01% | 7.79 | 7.95 | 125720 | 9859.16 | 0.57% |
| 2025-12-26 | 7.95 | 7.95 | 0.00 | 0.00% | 7.90 | 8.01 | 70755 | 5622.89 | 0.32% |
| 2025-12-25 | 7.91 | 7.95 | 0.04 | 0.51% | 7.89 | 7.97 | 53119 | 4212.58 | 0.24% |
| 2025-12-24 | 7.90 | 7.91 | 0.00 | 0.00% | 7.89 | 7.92 | 43791 | 3461.89 | 0.20% |
| 2025-12-23 | 7.94 | 7.91 | -0.05 | -0.63% | 7.90 | 7.97 | 40647 | 3224.53 | 0.18% |
| 2025-12-22 | 7.97 | 7.96 | -0.01 | -0.13% | 7.93 | 7.98 | 76688 | 6102.60 | 0.35% |
| 2025-12-19 | 7.85 | 7.97 | 0.15 | 1.92% | 7.80 | 7.98 | 97414 | 7700.40 | 0.44% |
| 2025-12-18 | 7.77 | 7.82 | 0.04 | 0.51% | 7.75 | 7.85 | 50131 | 3920.33 | 0.23% |
| 2025-12-17 | 7.78 | 7.78 | 0.00 | 0.00% | 7.67 | 7.80 | 88624 | 6860.70 | 0.40% |
| 2025-12-16 | 7.91 | 7.78 | -0.14 | -1.77% | 7.74 | 7.93 | 119338 | 9317.10 | 0.54% |
| 2025-12-15 | 7.92 | 7.92 | -0.02 | -0.25% | 7.90 | 7.96 | 44137 | 3500.40 | 0.20% |
| 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% |
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。
