| 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 | 19.74 | 20.16 | 0.43 | 2.18% | 19.74 | 20.25 | 26110 | 5227.01 | 1.78% |
| 2026-03-24 | 19.20 | 19.73 | 1.02 | 5.45% | 18.41 | 19.90 | 41433 | 7871.59 | 2.82% |
| 2026-03-23 | 19.76 | 18.71 | -2.05 | -9.87% | 18.68 | 20.50 | 60493 | 11840.57 | 4.12% |
| 2026-03-20 | 21.47 | 20.76 | -0.60 | -2.81% | 20.76 | 21.61 | 17929 | 3768.83 | 1.22% |
| 2026-03-19 | 21.92 | 21.36 | -0.78 | -3.52% | 21.23 | 22.01 | 12011 | 2588.01 | 0.82% |
| 2026-03-18 | 21.64 | 22.14 | 0.44 | 2.03% | 21.62 | 22.15 | 12076 | 2640.01 | 0.82% |
| 2026-03-17 | 22.25 | 21.70 | -0.38 | -1.72% | 21.68 | 22.31 | 14505 | 3191.26 | 0.99% |
| 2026-03-16 | 21.75 | 22.08 | 0.14 | 0.64% | 21.50 | 22.10 | 19554 | 4272.82 | 1.33% |
| 2026-03-13 | 21.99 | 21.94 | 0.08 | 0.37% | 21.66 | 22.17 | 16414 | 3592.48 | 1.12% |
| 2026-03-12 | 22.11 | 21.86 | -0.59 | -2.63% | 21.80 | 22.77 | 21795 | 4837.79 | 1.48% |
| 2026-03-11 | 22.72 | 22.45 | -0.05 | -0.22% | 22.20 | 23.07 | 26725 | 6045.67 | 1.82% |
| 2026-03-10 | 22.18 | 22.50 | 0.75 | 3.45% | 21.88 | 22.50 | 27773 | 6176.03 | 1.89% |
| 2026-03-09 | 22.45 | 21.75 | -1.08 | -4.73% | 21.06 | 22.49 | 49420 | 10634.87 | 3.36% |
| 2026-03-06 | 21.99 | 22.83 | 0.85 | 3.87% | 21.99 | 22.85 | 24182 | 5473.42 | 1.65% |
| 2026-03-05 | 22.01 | 21.98 | 0.32 | 1.48% | 21.90 | 22.31 | 18327 | 4049.57 | 1.25% |
| 2026-03-04 | 22.11 | 21.73 | -0.38 | -1.72% | 21.46 | 22.35 | 26205 | 5729.36 | 1.78% |
| 2026-03-03 | 22.72 | 22.11 | -0.50 | -2.21% | 22.11 | 23.84 | 42682 | 9705.71 | 2.91% |
| 2026-03-02 | 23.84 | 22.61 | -1.90 | -7.75% | 22.44 | 24.21 | 60025 | 13855.41 | 4.09% |
| 2026-02-27 | 23.80 | 24.51 | 0.78 | 3.29% | 23.61 | 25.96 | 60790 | 14968.78 | 4.14% |
| 2026-02-26 | 23.13 | 23.73 | 0.56 | 2.42% | 23.10 | 23.75 | 18004 | 4223.49 | 1.23% |
| 2026-02-25 | 23.22 | 23.17 | -0.05 | -0.22% | 22.95 | 23.22 | 15789 | 3647.29 | 1.07% |
| 2026-02-24 | 23.70 | 23.22 | -0.24 | -1.02% | 23.00 | 23.76 | 24699 | 5739.63 | 1.68% |
| 2026-02-13 | 23.11 | 23.46 | 0.42 | 1.82% | 23.04 | 23.88 | 28809 | 6800.15 | 1.96% |
| 2026-02-12 | 23.01 | 23.04 | -0.09 | -0.39% | 22.94 | 23.35 | 12957 | 3003.08 | 0.88% |
| 2026-02-11 | 23.09 | 23.13 | 0.13 | 0.57% | 22.84 | 23.40 | 15473 | 3582.88 | 1.05% |
| 2026-02-10 | 22.95 | 23.00 | 0.05 | 0.22% | 22.81 | 23.15 | 16329 | 3752.57 | 1.11% |
| 2026-02-09 | 22.31 | 22.95 | 0.83 | 3.75% | 22.15 | 23.12 | 25250 | 5733.07 | 1.72% |
| 2026-02-06 | 22.09 | 22.12 | 0.06 | 0.27% | 21.77 | 22.37 | 13826 | 3062.37 | 0.94% |
| 2026-02-05 | 22.07 | 22.06 | 0.11 | 0.50% | 21.87 | 22.31 | 14635 | 3231.02 | 1.00% |
| 2026-02-04 | 21.97 | 21.95 | -0.05 | -0.23% | 21.89 | 22.45 | 14399 | 3185.10 | 0.98% |
| 2026-02-03 | 21.76 | 22.00 | 0.25 | 1.15% | 21.56 | 22.09 | 14065 | 3075.75 | 0.96% |
| 2026-02-02 | 21.88 | 21.75 | -0.06 | -0.28% | 21.65 | 22.25 | 21221 | 4661.41 | 1.44% |
| 2026-01-30 | 21.50 | 21.81 | 0.46 | 2.15% | 21.23 | 21.95 | 22186 | 4796.15 | 1.51% |
| 2026-01-29 | 21.97 | 21.35 | -0.62 | -2.82% | 21.23 | 22.06 | 21417 | 4632.48 | 1.46% |
| 2026-01-28 | 22.55 | 21.97 | -0.78 | -3.43% | 21.79 | 22.90 | 27691 | 6125.86 | 1.89% |
| 2026-01-27 | 22.12 | 22.75 | 0.48 | 2.16% | 21.54 | 22.78 | 26854 | 5971.02 | 1.83% |
| 2026-01-26 | 22.61 | 22.27 | -0.26 | -1.15% | 22.10 | 22.86 | 21215 | 4746.81 | 1.44% |
| 2026-01-23 | 22.52 | 22.53 | 0.04 | 0.18% | 22.20 | 22.62 | 17002 | 3807.48 | 1.16% |
| 2026-01-22 | 22.60 | 22.49 | -0.01 | -0.04% | 22.43 | 22.84 | 19249 | 4344.31 | 1.31% |
| 2026-01-21 | 22.00 | 22.50 | 0.51 | 2.32% | 21.85 | 22.50 | 22874 | 5110.80 | 1.56% |
| 2026-01-20 | 22.39 | 21.99 | -0.01 | -0.05% | 21.80 | 22.40 | 22012 | 4852.94 | 1.50% |
| 2026-01-19 | 21.64 | 22.00 | 0.21 | 0.96% | 21.56 | 22.11 | 18137 | 3984.12 | 1.23% |
| 2026-01-16 | 21.56 | 21.79 | 0.25 | 1.16% | 21.46 | 21.95 | 21463 | 4666.42 | 1.46% |
| 2026-01-15 | 21.12 | 21.54 | 0.22 | 1.03% | 21.10 | 21.54 | 20601 | 4408.05 | 1.40% |
| 2026-01-14 | 21.54 | 21.32 | -0.18 | -0.84% | 20.94 | 21.68 | 28393 | 6068.22 | 1.93% |
| 2026-01-13 | 21.74 | 21.50 | -0.22 | -1.01% | 21.36 | 22.17 | 24298 | 5275.24 | 1.65% |
| 2026-01-12 | 22.12 | 21.72 | 0.01 | 0.05% | 21.20 | 22.12 | 30619 | 6589.57 | 2.08% |
| 2026-01-09 | 21.25 | 21.71 | 0.64 | 3.04% | 21.10 | 22.52 | 37162 | 8042.80 | 2.53% |
| 2026-01-08 | 20.97 | 21.07 | 0.01 | 0.05% | 20.76 | 21.34 | 15302 | 3226.72 | 1.04% |
| 2026-01-07 | 21.45 | 21.06 | -0.38 | -1.77% | 20.87 | 21.45 | 19877 | 4194.46 | 1.35% |
| 2026-01-06 | 21.37 | 21.44 | 0.05 | 0.23% | 21.27 | 21.69 | 20640 | 4433.24 | 1.41% |
| 2026-01-05 | 21.12 | 21.39 | 0.25 | 1.18% | 21.01 | 21.59 | 16495 | 3522.17 | 1.12% |
| 2025-12-31 | 21.20 | 21.14 | -0.04 | -0.19% | 20.88 | 21.35 | 12252 | 2593.26 | 0.83% |
| 2025-12-30 | 20.89 | 21.18 | 0.20 | 0.95% | 20.66 | 21.50 | 17000 | 3594.17 | 1.16% |
| 2025-12-29 | 21.22 | 20.98 | -0.05 | -0.24% | 20.80 | 21.22 | 18491 | 3873.72 | 1.26% |
| 2025-12-26 | 21.56 | 21.03 | -0.44 | -2.05% | 20.95 | 21.58 | 20526 | 4342.11 | 1.40% |
| 2025-12-25 | 21.43 | 21.47 | 0.12 | 0.56% | 21.14 | 21.52 | 18622 | 3968.24 | 1.27% |
| 2025-12-24 | 21.01 | 21.35 | 0.22 | 1.04% | 21.01 | 21.58 | 15890 | 3393.57 | 1.08% |
| 2025-12-23 | 21.46 | 21.13 | -0.46 | -2.13% | 21.10 | 21.57 | 18345 | 3901.35 | 1.25% |
| 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% |
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。
