| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-08-22 | 20.45 | 20.78 | 0.32 | 1.56% | 20.33 | 22.08 | 95112 | 20056.23 | 6.48% |
| 2025-08-21 | 20.99 | 20.46 | -0.34 | -1.63% | 20.36 | 21.01 | 54001 | 11125.92 | 3.68% |
| 2025-08-20 | 20.28 | 20.80 | 0.32 | 1.56% | 20.09 | 20.97 | 93115 | 19088.37 | 6.34% |
| 2025-08-19 | 19.64 | 20.48 | 0.83 | 4.22% | 19.61 | 21.62 | 145748 | 30248.42 | 9.92% |
| 2025-08-18 | 19.45 | 19.65 | 0.29 | 1.50% | 19.38 | 19.75 | 41412 | 8102.02 | 2.82% |
| 2025-08-15 | 19.15 | 19.36 | 0.29 | 1.52% | 19.07 | 19.50 | 23745 | 4587.22 | 1.62% |
| 2025-08-14 | 19.61 | 19.07 | -0.50 | -2.55% | 19.02 | 19.62 | 30628 | 5908.38 | 2.09% |
| 2025-08-13 | 19.52 | 19.57 | 0.00 | 0.00% | 19.45 | 19.75 | 24969 | 4891.33 | 1.70% |
| 2025-08-12 | 19.78 | 19.57 | -0.21 | -1.06% | 19.47 | 19.86 | 26464 | 5193.51 | 1.80% |
| 2025-08-11 | 19.64 | 19.78 | 0.26 | 1.33% | 19.49 | 19.83 | 37020 | 7304.98 | 2.52% |
| 2025-08-08 | 19.50 | 19.52 | 0.01 | 0.05% | 19.25 | 19.58 | 28035 | 5444.56 | 1.91% |
| 2025-08-07 | 19.67 | 19.51 | -0.17 | -0.86% | 19.42 | 19.84 | 43790 | 8562.94 | 2.98% |
| 2025-08-06 | 19.34 | 19.68 | 0.30 | 1.55% | 19.25 | 19.71 | 50115 | 9775.81 | 3.41% |
| 2025-08-05 | 19.30 | 19.38 | 0.05 | 0.26% | 19.22 | 19.42 | 43473 | 8401.63 | 2.96% |
| 2025-08-04 | 18.79 | 19.33 | 0.63 | 3.37% | 18.62 | 19.36 | 61398 | 11765.55 | 4.18% |
| 2025-08-01 | 18.60 | 18.70 | 0.14 | 0.75% | 18.57 | 18.80 | 17613 | 3292.31 | 1.20% |
| 2025-07-31 | 18.92 | 18.56 | -0.35 | -1.85% | 18.53 | 18.99 | 26366 | 4928.67 | 1.80% |
| 2025-07-30 | 19.08 | 19.19 | 0.03 | 0.16% | 18.80 | 19.25 | 34417 | 6551.76 | 2.34% |
| 2025-07-29 | 19.31 | 19.16 | -0.23 | -1.19% | 18.94 | 19.31 | 36811 | 7029.57 | 2.51% |
| 2025-07-28 | 19.26 | 19.39 | 0.12 | 0.62% | 19.19 | 19.60 | 52841 | 10233.67 | 3.60% |
| 2025-07-25 | 19.15 | 19.27 | 0.09 | 0.47% | 19.06 | 19.27 | 31943 | 6128.22 | 2.17% |
| 2025-07-24 | 19.10 | 19.18 | -0.06 | -0.31% | 19.06 | 19.35 | 50687 | 9721.08 | 3.45% |
| 2025-07-23 | 19.15 | 19.24 | 0.02 | 0.10% | 19.03 | 19.39 | 57512 | 11058.26 | 3.92% |
| 2025-07-22 | 19.56 | 19.22 | -0.23 | -1.18% | 19.10 | 19.65 | 75717 | 14608.63 | 5.16% |
| 2025-07-21 | 19.30 | 19.45 | -0.63 | -3.14% | 19.30 | 20.15 | 118280 | 23168.36 | 8.05% |
| 2025-07-18 | 21.00 | 20.08 | -1.37 | -6.39% | 19.60 | 21.05 | 197533 | 39966.94 | 13.45% |
| 2025-07-17 | 21.45 | 21.45 | 1.95 | 10.00% | 19.71 | 21.45 | 177531 | 37291.08 | 12.09% |
| 2025-07-16 | 17.66 | 19.50 | 1.77 | 9.98% | 17.66 | 19.50 | 76786 | 14717.33 | 5.23% |
| 2025-07-15 | 18.06 | 17.73 | -0.25 | -1.39% | 17.52 | 18.08 | 21370 | 3786.27 | 1.45% |
| 2025-07-14 | 17.71 | 17.98 | 0.16 | 0.90% | 17.71 | 18.00 | 24019 | 4297.42 | 1.64% |
| 2025-07-11 | 17.82 | 17.82 | 0.11 | 0.62% | 17.60 | 17.95 | 27405 | 4863.52 | 1.87% |
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。
