| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | 15.69 | 15.06 | -0.72 | -4.56% | 14.85 | 15.82 | 140721 | 21360.81 | 5.20% |
| 2025-06-16 | 15.58 | 15.78 | 0.33 | 2.14% | 15.38 | 15.87 | 124309 | 19407.22 | 4.59% |
| 2025-06-13 | 16.66 | 15.45 | -0.72 | -4.45% | 15.31 | 16.89 | 261374 | 41288.66 | 9.65% |
| 2025-06-12 | 14.70 | 16.17 | 1.47 | 10.00% | 14.65 | 16.17 | 92973 | 14664.33 | 3.43% |
| 2025-06-11 | 14.65 | 14.70 | 0.05 | 0.34% | 14.53 | 14.89 | 58507 | 8619.51 | 2.16% |
| 2025-06-10 | 14.36 | 14.65 | 0.34 | 2.38% | 14.20 | 14.65 | 59359 | 8576.52 | 2.19% |
| 2025-06-09 | 13.94 | 14.31 | 0.34 | 2.43% | 13.90 | 14.36 | 42320 | 6011.86 | 1.56% |
| 2025-06-06 | 13.85 | 13.97 | 0.10 | 0.72% | 13.82 | 13.99 | 26342 | 3665.37 | 0.97% |
| 2025-06-05 | 13.88 | 13.87 | -0.01 | -0.07% | 13.71 | 13.93 | 18692 | 2591.53 | 0.69% |
| 2025-06-04 | 13.75 | 13.88 | 0.13 | 0.95% | 13.73 | 13.93 | 25620 | 3551.44 | 0.95% |
| 2025-06-03 | 13.62 | 13.75 | -0.01 | -0.07% | 13.55 | 13.77 | 35371 | 4838.64 | 1.31% |
| 2025-05-30 | 14.07 | 13.76 | -0.31 | -2.20% | 13.70 | 14.09 | 29892 | 4126.14 | 1.10% |
| 2025-05-29 | 13.85 | 14.07 | 0.21 | 1.52% | 13.85 | 14.17 | 31198 | 4386.92 | 1.15% |
| 2025-05-28 | 14.00 | 13.86 | -0.14 | -1.00% | 13.79 | 14.13 | 30820 | 4294.41 | 1.14% |
| 2025-05-27 | 14.20 | 14.00 | -0.20 | -1.41% | 13.80 | 14.29 | 40198 | 5609.95 | 1.48% |
| 2025-05-26 | 14.15 | 14.20 | 0.01 | 0.07% | 14.06 | 14.30 | 28457 | 4038.66 | 1.05% |
| 2025-05-23 | 14.21 | 14.19 | -0.02 | -0.14% | 14.16 | 14.53 | 47155 | 6766.61 | 1.74% |
| 2025-05-22 | 14.66 | 14.42 | -0.39 | -2.63% | 14.34 | 14.70 | 73156 | 10592.34 | 2.70% |
| 2025-05-21 | 14.98 | 14.81 | -0.10 | -0.67% | 14.69 | 14.98 | 45679 | 6767.28 | 1.69% |
| 2025-05-20 | 14.80 | 14.91 | 0.08 | 0.54% | 14.58 | 14.96 | 68925 | 10174.14 | 2.55% |
| 2025-05-19 | 15.38 | 14.83 | -0.66 | -4.26% | 14.76 | 15.45 | 92889 | 13831.39 | 3.43% |
| 2025-05-16 | 14.88 | 15.49 | 0.61 | 4.10% | 14.88 | 15.77 | 150479 | 23197.46 | 5.56% |
| 2025-05-15 | 15.18 | 14.88 | -0.30 | -1.98% | 14.67 | 15.28 | 92808 | 13801.15 | 3.43% |
| 2025-05-14 | 15.06 | 15.18 | 0.38 | 2.57% | 14.70 | 15.49 | 168623 | 25610.36 | 6.23% |
| 2025-05-13 | 14.20 | 14.80 | 0.66 | 4.67% | 14.20 | 15.55 | 186851 | 27883.38 | 6.90% |
| 2025-05-12 | 13.73 | 14.14 | 0.57 | 4.20% | 13.72 | 14.26 | 65152 | 9164.18 | 2.41% |
| 2025-05-09 | 13.71 | 13.57 | -0.14 | -1.02% | 13.52 | 13.74 | 18469 | 2512.99 | 0.68% |
| 2025-05-08 | 13.52 | 13.71 | 0.11 | 0.81% | 13.52 | 13.75 | 19404 | 2655.52 | 0.72% |
| 2025-05-07 | 13.79 | 13.60 | -0.08 | -0.58% | 13.48 | 13.80 | 28037 | 3824.19 | 1.04% |
| 2025-05-06 | 13.59 | 13.68 | 0.24 | 1.79% | 13.53 | 13.72 | 33952 | 4632.08 | 1.25% |
| 2025-04-30 | 13.38 | 13.44 | 0.13 | 0.98% | 13.31 | 13.56 | 20904 | 2810.87 | 0.77% |
| 2025-04-29 | 13.13 | 13.31 | 0.22 | 1.68% | 13.08 | 13.37 | 21569 | 2869.71 | 0.80% |
| 2025-04-28 | 13.14 | 13.09 | -0.14 | -1.06% | 13.08 | 13.25 | 20589 | 2706.75 | 0.76% |
| 2025-04-25 | 13.27 | 13.23 | -0.01 | -0.08% | 13.15 | 13.35 | 17801 | 2357.92 | 0.66% |
| 2025-04-24 | 13.37 | 13.24 | -0.10 | -0.75% | 13.18 | 13.47 | 26246 | 3491.60 | 0.97% |
| 2025-04-23 | 13.23 | 13.34 | 0.15 | 1.14% | 13.16 | 13.40 | 26029 | 3467.98 | 0.96% |
| 2025-04-22 | 13.03 | 13.19 | 0.16 | 1.23% | 12.97 | 13.22 | 28958 | 3798.35 | 1.07% |
| 2025-04-21 | 12.81 | 13.03 | 0.21 | 1.64% | 12.76 | 13.13 | 39822 | 5171.49 | 1.47% |
| 2025-04-18 | 13.10 | 12.82 | 0.15 | 1.18% | 12.77 | 13.25 | 56802 | 7354.03 | 2.10% |
| 2025-04-17 | 12.46 | 12.67 | 0.17 | 1.36% | 12.46 | 12.68 | 21749 | 2743.67 | 0.80% |
| 2025-04-16 | 12.60 | 12.50 | -0.20 | -1.57% | 12.35 | 12.70 | 21968 | 2747.48 | 0.81% |
| 2025-04-15 | 12.63 | 12.70 | 0.07 | 0.55% | 12.52 | 12.72 | 19681 | 2489.24 | 0.73% |
| 2025-04-14 | 12.59 | 12.63 | 0.21 | 1.69% | 12.46 | 12.68 | 23576 | 2972.20 | 0.87% |
| 2025-04-11 | 12.23 | 12.42 | 0.16 | 1.31% | 12.15 | 12.55 | 29246 | 3630.34 | 1.08% |
| 2025-04-10 | 12.30 | 12.26 | 0.02 | 0.16% | 12.24 | 12.55 | 42604 | 5289.96 | 1.57% |
| 2025-04-09 | 12.00 | 12.24 | 0.21 | 1.75% | 11.25 | 12.32 | 51046 | 6092.60 | 1.89% |
| 2025-04-08 | 12.29 | 12.03 | -0.26 | -2.12% | 11.81 | 12.43 | 51598 | 6227.87 | 1.91% |
| 2025-04-07 | 12.75 | 12.29 | -1.37 | -10.03% | 12.29 | 12.98 | 60903 | 7585.21 | 2.25% |
| 2025-04-03 | 13.70 | 13.66 | -0.14 | -1.01% | 13.51 | 13.82 | 26793 | 3657.39 | 0.99% |
| 2025-04-02 | 13.69 | 13.80 | 0.13 | 0.95% | 13.53 | 13.85 | 24382 | 3355.79 | 0.90% |
| 2025-04-01 | 13.63 | 13.67 | 0.05 | 0.37% | 13.62 | 13.88 | 24605 | 3383.37 | 0.91% |
| 2025-03-31 | 13.85 | 13.62 | -0.24 | -1.73% | 13.45 | 13.96 | 33847 | 4607.47 | 1.25% |
| 2025-03-28 | 14.00 | 13.86 | -0.13 | -0.93% | 13.85 | 14.10 | 26059 | 3632.68 | 0.96% |
| 2025-03-27 | 14.13 | 13.99 | -0.24 | -1.69% | 13.94 | 14.29 | 28843 | 4052.67 | 1.07% |
| 2025-03-26 | 13.95 | 14.23 | 0.32 | 2.30% | 13.89 | 14.32 | 45987 | 6540.29 | 1.70% |
| 2025-03-25 | 14.04 | 13.91 | -0.13 | -0.93% | 13.84 | 14.28 | 37092 | 5206.26 | 1.37% |
| 2025-03-24 | 14.44 | 14.04 | -0.34 | -2.36% | 13.75 | 14.44 | 55754 | 7830.01 | 2.06% |
| 2025-03-21 | 14.95 | 14.38 | -0.60 | -4.01% | 14.33 | 15.05 | 64690 | 9413.00 | 2.39% |
| 2025-03-20 | 14.85 | 14.98 | 0.13 | 0.88% | 14.75 | 15.13 | 54087 | 8095.93 | 2.00% |
| 2025-03-19 | 14.84 | 14.85 | 0.00 | 0.00% | 14.71 | 14.93 | 37054 | 5494.69 | 1.37% |
| 2025-03-18 | 14.70 | 14.85 | 0.16 | 1.09% | 14.62 | 14.90 | 47728 | 7057.55 | 1.76% |
| 2025-03-17 | 14.53 | 14.69 | 0.14 | 0.96% | 14.47 | 14.72 | 36912 | 5399.79 | 1.36% |
| 2025-03-14 | 14.43 | 14.55 | 0.09 | 0.62% | 14.31 | 14.58 | 38176 | 5516.35 | 1.41% |
| 2025-03-13 | 14.71 | 14.46 | -0.26 | -1.77% | 14.30 | 14.84 | 50993 | 7375.89 | 1.88% |
| 2025-03-12 | 14.55 | 14.72 | 0.22 | 1.52% | 14.43 | 14.81 | 54699 | 8019.18 | 2.02% |
| 2025-03-11 | 14.66 | 14.50 | -0.35 | -2.36% | 14.45 | 14.81 | 63705 | 9282.23 | 2.35% |
| 2025-03-10 | 14.99 | 14.85 | -0.12 | -0.80% | 14.73 | 15.10 | 49506 | 7377.01 | 1.83% |
| 2025-03-07 | 14.73 | 14.97 | 0.22 | 1.49% | 14.72 | 15.12 | 77991 | 11644.68 | 2.88% |
| 2025-03-06 | 14.88 | 14.75 | -0.13 | -0.87% | 14.72 | 14.99 | 72208 | 10704.46 | 2.67% |
| 2025-03-05 | 14.44 | 14.88 | 0.44 | 3.05% | 14.35 | 14.88 | 68900 | 10098.40 | 2.55% |
| 2025-03-04 | 14.19 | 14.44 | 0.16 | 1.12% | 14.12 | 14.55 | 46187 | 6655.22 | 1.71% |
| 2025-03-03 | 14.32 | 14.28 | -0.02 | -0.14% | 14.20 | 14.65 | 65483 | 9438.75 | 2.42% |
| 2025-02-28 | 14.32 | 14.30 | -0.10 | -0.69% | 14.30 | 14.99 | 106277 | 15473.47 | 3.93% |
| 2025-02-27 | 14.29 | 14.40 | 0.14 | 0.98% | 14.17 | 14.40 | 59316 | 8488.66 | 2.19% |
| 2025-02-26 | 14.13 | 14.26 | 0.12 | 0.85% | 14.13 | 14.42 | 47278 | 6764.02 | 1.75% |
| 2025-02-25 | 14.07 | 14.14 | -0.03 | -0.21% | 14.04 | 14.29 | 34252 | 4857.36 | 1.27% |
| 2025-02-24 | 14.31 | 14.17 | -0.15 | -1.05% | 14.09 | 14.33 | 35194 | 4994.69 | 1.30% |
| 2025-02-21 | 14.47 | 14.32 | -0.16 | -1.10% | 14.25 | 14.51 | 55784 | 7991.62 | 2.06% |
| 2025-02-20 | 14.37 | 14.48 | 0.13 | 0.91% | 14.25 | 14.56 | 56929 | 8210.60 | 2.10% |
| 2025-02-19 | 14.20 | 14.35 | 0.08 | 0.56% | 14.16 | 14.49 | 74666 | 10702.32 | 2.76% |
浙江仙通(603239)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。
