| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 21.70 | 21.59 | 0.12 | 0.56% | 21.35 | 21.88 | 19139 | 4140.52 | 1.30% |
| 2025-12-19 | 21.11 | 21.47 | 0.36 | 1.71% | 21.11 | 21.76 | 16947 | 3637.68 | 1.15% |
| 2025-12-18 | 20.50 | 21.11 | 0.47 | 2.28% | 20.30 | 21.60 | 19084 | 4046.25 | 1.30% |
| 2025-12-17 | 20.96 | 20.64 | -0.47 | -2.23% | 20.36 | 21.40 | 23121 | 4789.33 | 1.57% |
| 2025-12-16 | 21.99 | 21.11 | -0.64 | -2.94% | 21.05 | 21.99 | 19047 | 4060.75 | 1.30% |
| 2025-12-15 | 21.96 | 21.75 | -0.08 | -0.37% | 21.62 | 22.14 | 22647 | 4942.10 | 1.54% |
| 2025-12-12 | 22.36 | 21.83 | -0.55 | -2.46% | 21.60 | 22.80 | 41176 | 9070.99 | 2.80% |
| 2025-12-11 | 22.93 | 22.38 | -0.54 | -2.36% | 22.11 | 23.08 | 28254 | 6365.85 | 1.92% |
| 2025-12-10 | 22.26 | 22.92 | 0.75 | 3.38% | 22.26 | 23.55 | 51706 | 11890.32 | 3.52% |
| 2025-12-09 | 22.11 | 22.17 | -0.15 | -0.67% | 22.09 | 22.76 | 35302 | 7877.53 | 2.40% |
| 2025-12-08 | 21.53 | 22.32 | 0.63 | 2.90% | 21.29 | 22.45 | 49083 | 10754.73 | 3.34% |
| 2025-12-05 | 21.50 | 21.69 | 0.36 | 1.69% | 21.01 | 21.87 | 40408 | 8729.14 | 2.75% |
| 2025-12-04 | 21.20 | 21.33 | 0.21 | 0.99% | 20.81 | 21.50 | 31871 | 6757.80 | 2.17% |
| 2025-12-03 | 21.12 | 21.12 | -0.09 | -0.42% | 20.95 | 21.42 | 25775 | 5445.75 | 1.75% |
| 2025-12-02 | 20.76 | 21.21 | 0.39 | 1.87% | 20.62 | 21.35 | 36802 | 7746.12 | 2.51% |
| 2025-12-01 | 20.20 | 20.82 | 0.55 | 2.71% | 20.11 | 21.47 | 54570 | 11457.64 | 3.72% |
| 2025-11-28 | 19.61 | 20.27 | 0.66 | 3.37% | 19.49 | 20.28 | 23660 | 4730.40 | 1.61% |
| 2025-11-27 | 19.38 | 19.61 | 0.23 | 1.19% | 19.35 | 19.85 | 14531 | 2852.92 | 0.99% |
| 2025-11-26 | 19.72 | 19.38 | -0.22 | -1.12% | 19.20 | 19.96 | 15420 | 3026.41 | 1.05% |
| 2025-11-25 | 19.40 | 19.60 | 0.29 | 1.50% | 19.40 | 19.84 | 16217 | 3186.72 | 1.10% |
| 2025-11-24 | 19.03 | 19.31 | 0.36 | 1.90% | 18.90 | 19.52 | 18867 | 3612.64 | 1.28% |
| 2025-11-21 | 18.66 | 18.95 | -0.94 | -4.73% | 18.66 | 20.04 | 28346 | 5482.59 | 1.93% |
| 2025-11-20 | 20.46 | 19.89 | -0.42 | -2.07% | 19.80 | 20.46 | 22129 | 4427.27 | 1.51% |
| 2025-11-19 | 20.62 | 20.31 | -0.42 | -2.03% | 20.29 | 20.99 | 21406 | 4390.40 | 1.46% |
| 2025-11-18 | 20.76 | 20.73 | -0.23 | -1.10% | 20.69 | 21.05 | 18566 | 3861.78 | 1.26% |
| 2025-11-17 | 21.02 | 20.96 | -0.14 | -0.66% | 20.83 | 21.21 | 25334 | 5311.00 | 1.72% |
| 2025-11-14 | 20.97 | 21.10 | -0.05 | -0.24% | 20.97 | 21.33 | 26756 | 5668.47 | 1.82% |
| 2025-11-13 | 20.84 | 21.15 | 0.24 | 1.15% | 20.66 | 21.45 | 43925 | 9333.62 | 2.99% |
| 2025-11-12 | 20.82 | 20.91 | 0.00 | 0.00% | 20.73 | 21.14 | 28110 | 5874.92 | 1.91% |
| 2025-11-11 | 21.03 | 20.91 | -0.09 | -0.43% | 20.81 | 21.20 | 38389 | 8055.96 | 2.61% |
| 2025-11-10 | 20.65 | 21.00 | 0.34 | 1.65% | 20.55 | 21.30 | 65079 | 13586.67 | 4.43% |
| 2025-11-07 | 21.20 | 20.66 | -1.09 | -5.01% | 20.45 | 21.30 | 91119 | 18801.73 | 6.20% |
| 2025-11-06 | 20.56 | 21.75 | 1.07 | 5.17% | 20.41 | 22.75 | 84598 | 18209.79 | 5.76% |
| 2025-11-05 | 20.24 | 20.68 | 0.32 | 1.57% | 20.19 | 20.73 | 29604 | 6083.24 | 2.02% |
| 2025-11-04 | 20.60 | 20.36 | -0.25 | -1.21% | 20.27 | 20.75 | 19184 | 3914.61 | 1.31% |
| 2025-11-03 | 20.53 | 20.61 | 0.03 | 0.15% | 20.39 | 20.77 | 25878 | 5313.39 | 1.76% |
| 2025-10-31 | 19.52 | 20.58 | 0.98 | 5.00% | 19.50 | 20.87 | 50607 | 10335.87 | 3.45% |
| 2025-10-30 | 19.71 | 19.60 | -0.11 | -0.56% | 19.48 | 19.88 | 24755 | 4856.56 | 1.69% |
| 2025-10-29 | 19.90 | 19.71 | -0.38 | -1.89% | 19.60 | 20.10 | 17439 | 3440.47 | 1.19% |
| 2025-10-28 | 19.99 | 20.09 | 0.11 | 0.55% | 19.81 | 20.44 | 21783 | 4398.74 | 1.48% |
| 2025-10-27 | 20.34 | 19.98 | -0.35 | -1.72% | 19.78 | 20.53 | 27025 | 5411.15 | 1.84% |
| 2025-10-24 | 20.00 | 20.33 | 0.29 | 1.45% | 19.93 | 20.41 | 30629 | 6214.57 | 2.09% |
| 2025-10-23 | 19.90 | 20.04 | 0.19 | 0.96% | 19.62 | 20.27 | 31197 | 6242.47 | 2.12% |
| 2025-10-22 | 19.62 | 19.85 | 0.09 | 0.46% | 19.62 | 20.06 | 19880 | 3939.26 | 1.35% |
| 2025-10-21 | 19.60 | 19.76 | 0.12 | 0.61% | 19.45 | 19.81 | 19389 | 3818.61 | 1.32% |
| 2025-10-20 | 19.13 | 19.64 | 0.73 | 3.86% | 19.10 | 19.83 | 24661 | 4818.88 | 1.68% |
| 2025-10-17 | 19.50 | 18.91 | -0.66 | -3.37% | 18.91 | 19.66 | 21958 | 4218.64 | 1.49% |
| 2025-10-16 | 19.92 | 19.57 | -0.41 | -2.05% | 19.57 | 20.32 | 22128 | 4379.28 | 1.51% |
| 2025-10-15 | 19.28 | 19.98 | 0.70 | 3.63% | 19.28 | 20.07 | 28293 | 5598.79 | 1.93% |
| 2025-10-14 | 19.60 | 19.28 | -0.31 | -1.58% | 19.18 | 19.99 | 24525 | 4800.64 | 1.67% |
| 2025-10-13 | 18.90 | 19.59 | -0.52 | -2.59% | 18.66 | 19.81 | 34384 | 6646.67 | 2.34% |
| 2025-10-10 | 20.00 | 20.11 | 0.06 | 0.30% | 19.99 | 20.55 | 31770 | 6417.69 | 2.16% |
| 2025-10-09 | 20.40 | 20.05 | -0.34 | -1.67% | 20.00 | 20.46 | 40598 | 8186.05 | 2.76% |
| 2025-09-30 | 21.40 | 20.39 | -0.91 | -4.27% | 20.33 | 21.40 | 46801 | 9680.30 | 3.19% |
| 2025-09-29 | 21.27 | 21.30 | -0.04 | -0.19% | 20.69 | 21.50 | 33055 | 6988.23 | 2.25% |
| 2025-09-26 | 21.39 | 21.34 | -0.05 | -0.23% | 21.08 | 21.85 | 36529 | 7843.76 | 2.49% |
| 2025-09-25 | 22.15 | 21.39 | -0.76 | -3.43% | 21.27 | 22.20 | 55802 | 12075.93 | 3.80% |
| 2025-09-24 | 20.88 | 22.15 | 1.25 | 5.98% | 20.46 | 22.27 | 88518 | 19115.78 | 6.03% |
| 2025-09-23 | 20.57 | 20.90 | 0.33 | 1.60% | 20.18 | 20.96 | 47192 | 9736.63 | 3.21% |
| 2025-09-22 | 20.30 | 20.57 | 0.26 | 1.28% | 20.30 | 21.07 | 26010 | 5352.47 | 1.77% |
| 2025-09-19 | 20.63 | 20.31 | -0.31 | -1.50% | 20.18 | 20.63 | 24593 | 5004.02 | 1.67% |
| 2025-09-18 | 21.44 | 20.62 | -0.79 | -3.69% | 20.49 | 21.58 | 50641 | 10633.42 | 3.45% |
| 2025-09-17 | 21.00 | 21.41 | 0.31 | 1.47% | 21.00 | 21.75 | 60087 | 12903.69 | 4.09% |
| 2025-09-16 | 20.50 | 21.10 | 0.60 | 2.93% | 20.50 | 21.30 | 51583 | 10793.27 | 3.51% |
| 2025-09-15 | 20.52 | 20.50 | -0.15 | -0.73% | 20.47 | 21.00 | 33493 | 6920.02 | 2.28% |
| 2025-09-12 | 21.35 | 20.65 | -0.50 | -2.36% | 20.61 | 21.41 | 50358 | 10490.46 | 3.43% |
| 2025-09-11 | 20.69 | 21.15 | 0.32 | 1.54% | 20.51 | 21.88 | 75515 | 15864.29 | 5.14% |
| 2025-09-10 | 21.70 | 20.83 | -0.81 | -3.74% | 20.45 | 23.15 | 162940 | 34928.98 | 11.09% |
| 2025-09-09 | 20.90 | 21.64 | 0.70 | 3.34% | 20.78 | 21.69 | 69180 | 14678.28 | 4.71% |
| 2025-09-08 | 19.83 | 20.94 | 1.11 | 5.60% | 19.73 | 21.18 | 85603 | 17705.11 | 5.83% |
| 2025-09-05 | 19.50 | 19.83 | 0.45 | 2.32% | 19.23 | 19.84 | 27951 | 5497.05 | 1.90% |
| 2025-09-04 | 19.59 | 19.38 | -0.11 | -0.56% | 19.08 | 19.77 | 28608 | 5583.96 | 1.95% |
| 2025-09-03 | 19.96 | 19.49 | -0.60 | -2.99% | 19.41 | 20.47 | 34130 | 6801.10 | 2.32% |
| 2025-09-02 | 20.03 | 20.09 | -0.04 | -0.20% | 19.74 | 20.23 | 38940 | 7785.23 | 2.65% |
| 2025-09-01 | 19.99 | 20.13 | 0.33 | 1.67% | 19.88 | 20.40 | 34061 | 6840.21 | 2.32% |
| 2025-08-29 | 19.96 | 19.80 | -0.15 | -0.75% | 19.65 | 20.08 | 29261 | 5814.70 | 1.99% |
| 2025-08-28 | 19.76 | 19.95 | 0.00 | 0.00% | 19.08 | 20.22 | 46508 | 9136.78 | 3.17% |
| 2025-08-27 | 20.60 | 19.95 | -0.65 | -3.16% | 19.81 | 20.87 | 50705 | 10335.26 | 3.45% |
| 2025-08-26 | 20.50 | 20.60 | -0.13 | -0.63% | 20.40 | 21.15 | 52263 | 10835.26 | 3.56% |
| 2025-08-25 | 20.83 | 20.73 | -0.05 | -0.24% | 20.54 | 21.50 | 76329 | 15994.82 | 5.20% |
浙江黎明(603048)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。
