| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.55 | 18.60 | 0.04 | 0.22% | 18.40 | 18.69 | 44586 | 8283.05 | 1.65% |
| 2025-10-23 | 18.68 | 18.56 | -0.06 | -0.32% | 18.15 | 18.68 | 41531 | 7638.64 | 1.53% |
| 2025-10-22 | 18.78 | 18.62 | -0.11 | -0.59% | 18.53 | 18.88 | 49595 | 9273.94 | 1.83% |
| 2025-10-21 | 18.62 | 18.73 | 0.12 | 0.64% | 18.44 | 19.02 | 66141 | 12408.50 | 2.44% |
| 2025-10-20 | 18.50 | 18.61 | 0.31 | 1.69% | 18.38 | 18.70 | 43691 | 8110.59 | 1.61% |
| 2025-10-17 | 18.90 | 18.30 | -0.65 | -3.43% | 18.27 | 18.98 | 64243 | 11865.72 | 2.37% |
| 2025-10-16 | 19.30 | 18.95 | -0.33 | -1.71% | 18.83 | 19.34 | 72275 | 13725.54 | 2.67% |
| 2025-10-15 | 18.60 | 19.28 | 0.74 | 3.99% | 18.48 | 19.46 | 94128 | 17903.34 | 3.48% |
| 2025-10-14 | 19.55 | 18.54 | -1.03 | -5.26% | 18.40 | 19.74 | 119814 | 22796.29 | 4.43% |
| 2025-10-13 | 18.83 | 19.57 | -0.67 | -3.31% | 18.56 | 19.75 | 113848 | 21929.50 | 4.21% |
| 2025-10-10 | 20.70 | 20.24 | -0.46 | -2.22% | 20.21 | 21.35 | 155848 | 32492.80 | 5.76% |
| 2025-10-09 | 20.55 | 20.70 | 0.13 | 0.63% | 19.69 | 21.01 | 179030 | 36208.23 | 6.61% |
| 2025-09-30 | 21.04 | 20.57 | -0.48 | -2.28% | 20.43 | 21.36 | 169669 | 35095.76 | 6.27% |
| 2025-09-29 | 22.23 | 21.05 | -1.18 | -5.31% | 20.81 | 22.24 | 235473 | 50188.58 | 8.70% |
| 2025-09-26 | 20.68 | 22.23 | 2.02 | 10.00% | 20.11 | 22.23 | 222371 | 47145.46 | 8.21% |
| 2025-09-25 | 20.99 | 20.21 | -0.69 | -3.30% | 20.18 | 21.28 | 212919 | 43850.64 | 7.86% |
| 2025-09-24 | 22.14 | 20.90 | -1.35 | -6.07% | 20.62 | 23.24 | 378429 | 82104.02 | 13.98% |
| 2025-09-23 | 20.23 | 22.25 | 2.02 | 9.99% | 20.11 | 22.25 | 292771 | 63943.59 | 10.81% |
| 2025-09-22 | 18.45 | 20.23 | 1.84 | 10.01% | 18.45 | 20.23 | 67781 | 13485.86 | 2.50% |
| 2025-09-19 | 19.30 | 18.39 | -0.55 | -2.90% | 18.21 | 19.30 | 124025 | 22916.50 | 4.58% |
| 2025-09-18 | 19.58 | 18.94 | -0.95 | -4.78% | 18.58 | 20.85 | 226510 | 44730.68 | 8.37% |
| 2025-09-17 | 19.57 | 19.89 | 0.14 | 0.71% | 19.33 | 20.80 | 196680 | 39487.11 | 7.27% |
| 2025-09-16 | 21.19 | 19.75 | -0.06 | -0.30% | 19.61 | 21.19 | 308573 | 62667.44 | 11.40% |
| 2025-09-15 | 18.35 | 19.81 | 1.80 | 9.99% | 18.35 | 19.81 | 73589 | 14274.50 | 2.72% |
| 2025-09-12 | 18.59 | 18.01 | -0.74 | -3.95% | 18.01 | 19.48 | 220870 | 41120.67 | 8.16% |
| 2025-09-11 | 17.58 | 18.75 | 1.18 | 6.72% | 17.40 | 19.33 | 298791 | 55591.27 | 11.04% |
| 2025-09-10 | 17.49 | 17.57 | 0.26 | 1.50% | 17.38 | 18.46 | 202339 | 36036.03 | 7.47% |
| 2025-09-09 | 16.99 | 17.31 | 0.23 | 1.35% | 16.90 | 17.48 | 131981 | 22690.78 | 4.88% |
| 2025-09-08 | 17.33 | 17.08 | -0.29 | -1.67% | 16.91 | 17.33 | 96497 | 16499.91 | 3.56% |
| 2025-09-05 | 17.11 | 17.37 | 0.55 | 3.27% | 16.80 | 17.48 | 147280 | 25378.88 | 5.44% |
| 2025-09-04 | 17.02 | 16.82 | -0.51 | -2.94% | 16.43 | 17.32 | 160839 | 27044.87 | 5.94% |
| 2025-09-03 | 17.46 | 17.33 | 0.69 | 4.15% | 16.80 | 17.95 | 312200 | 53889.89 | 11.53% |
| 2025-09-02 | 15.13 | 16.64 | 1.51 | 9.98% | 15.13 | 16.64 | 179954 | 28643.04 | 6.65% |
| 2025-09-01 | 15.16 | 15.13 | -0.03 | -0.20% | 15.06 | 15.28 | 41923 | 6354.76 | 1.55% |
| 2025-08-29 | 15.19 | 15.16 | -0.07 | -0.46% | 15.08 | 15.35 | 42155 | 6400.71 | 1.56% |
| 2025-08-28 | 15.40 | 15.23 | -0.18 | -1.17% | 14.75 | 15.55 | 79389 | 12017.63 | 2.93% |
| 2025-08-27 | 15.86 | 15.41 | -0.46 | -2.90% | 15.40 | 16.01 | 82408 | 12999.26 | 3.04% |
| 2025-08-26 | 16.00 | 15.87 | -0.46 | -2.82% | 15.56 | 16.00 | 109780 | 17320.73 | 4.06% |
| 2025-08-25 | 16.40 | 16.33 | -0.01 | -0.06% | 16.14 | 16.52 | 50615 | 8258.15 | 1.87% |
| 2025-08-22 | 16.49 | 16.34 | -0.15 | -0.91% | 16.18 | 16.51 | 49240 | 8024.23 | 1.82% |
| 2025-08-21 | 16.50 | 16.49 | 0.01 | 0.06% | 16.34 | 16.73 | 55974 | 9238.91 | 2.07% |
| 2025-08-20 | 16.36 | 16.48 | 0.13 | 0.80% | 16.30 | 16.55 | 47376 | 7787.26 | 1.75% |
| 2025-08-19 | 16.12 | 16.35 | 0.23 | 1.43% | 15.92 | 16.43 | 63242 | 10258.56 | 2.34% |
| 2025-08-18 | 16.17 | 16.12 | -0.05 | -0.31% | 16.08 | 16.37 | 54843 | 8878.62 | 2.03% |
| 2025-08-15 | 15.88 | 16.17 | 0.29 | 1.83% | 15.80 | 16.18 | 47656 | 7635.52 | 1.76% |
| 2025-08-14 | 16.50 | 15.88 | -0.53 | -3.23% | 15.85 | 16.52 | 50078 | 8064.16 | 1.85% |
| 2025-08-13 | 16.02 | 16.41 | 0.40 | 2.50% | 16.02 | 16.58 | 67241 | 11000.32 | 2.48% |
| 2025-08-12 | 15.96 | 16.01 | -0.02 | -0.12% | 15.92 | 16.08 | 29706 | 4754.34 | 1.10% |
| 2025-08-11 | 15.61 | 16.03 | 0.47 | 3.02% | 15.50 | 16.06 | 55356 | 8781.79 | 2.04% |
| 2025-08-08 | 15.44 | 15.56 | 0.10 | 0.65% | 15.35 | 15.58 | 32386 | 5011.44 | 1.20% |
| 2025-08-07 | 15.61 | 15.46 | -0.15 | -0.96% | 15.40 | 15.67 | 36207 | 5610.47 | 1.34% |
| 2025-08-06 | 15.75 | 15.61 | -0.06 | -0.38% | 15.60 | 15.78 | 33161 | 5192.85 | 1.22% |
| 2025-08-05 | 15.58 | 15.67 | 0.16 | 1.03% | 15.50 | 15.75 | 33348 | 5219.49 | 1.23% |
| 2025-08-04 | 15.60 | 15.51 | -0.11 | -0.70% | 15.21 | 15.63 | 50977 | 7859.72 | 1.88% |
| 2025-08-01 | 15.53 | 15.62 | 0.09 | 0.58% | 15.51 | 15.72 | 34089 | 5327.86 | 1.26% |
| 2025-07-31 | 15.82 | 15.53 | -0.30 | -1.90% | 15.46 | 15.95 | 48038 | 7508.94 | 1.77% |
| 2025-07-30 | 16.06 | 15.83 | -0.27 | -1.68% | 15.72 | 16.10 | 30889 | 4905.71 | 1.14% |
| 2025-07-29 | 16.09 | 16.10 | 0.01 | 0.06% | 15.66 | 16.10 | 57458 | 9118.31 | 2.12% |
| 2025-07-28 | 16.02 | 16.09 | 0.07 | 0.44% | 16.02 | 16.18 | 40980 | 6599.22 | 1.51% |
| 2025-07-25 | 16.00 | 16.02 | 0.02 | 0.13% | 15.90 | 16.11 | 28155 | 4499.27 | 1.04% |
| 2025-07-24 | 15.87 | 16.00 | 0.10 | 0.63% | 15.87 | 16.11 | 36095 | 5772.33 | 1.33% |
| 2025-07-23 | 16.18 | 15.90 | -0.28 | -1.73% | 15.88 | 16.19 | 48723 | 7805.70 | 1.80% |
| 2025-07-22 | 16.40 | 16.18 | -0.22 | -1.34% | 16.12 | 16.48 | 49023 | 7948.87 | 1.81% |
| 2025-07-21 | 16.53 | 16.40 | -0.06 | -0.36% | 16.30 | 16.64 | 53752 | 8829.20 | 1.99% |
| 2025-07-18 | 16.50 | 16.46 | -0.09 | -0.54% | 16.21 | 16.74 | 64231 | 10531.73 | 2.37% |
| 2025-07-17 | 16.24 | 16.55 | 0.34 | 2.10% | 16.24 | 17.44 | 100607 | 16883.57 | 3.72% |
| 2025-07-16 | 16.40 | 16.21 | -0.19 | -1.16% | 16.18 | 16.45 | 57201 | 9321.75 | 2.11% |
| 2025-07-15 | 16.34 | 16.40 | 0.02 | 0.12% | 16.03 | 16.48 | 83308 | 13506.08 | 3.08% |
| 2025-07-14 | 15.59 | 16.38 | 0.79 | 5.07% | 15.49 | 16.98 | 145471 | 23657.83 | 5.37% |
| 2025-07-11 | 15.86 | 15.59 | -0.27 | -1.70% | 15.52 | 15.87 | 47426 | 7414.79 | 1.75% |
| 2025-07-10 | 15.51 | 15.86 | 0.22 | 1.41% | 15.50 | 15.95 | 61970 | 9763.06 | 2.29% |
| 2025-07-09 | 15.51 | 15.64 | 0.14 | 0.90% | 15.50 | 16.09 | 68628 | 10849.19 | 2.54% |
| 2025-07-08 | 15.37 | 15.50 | 0.13 | 0.85% | 15.25 | 15.54 | 36474 | 5631.43 | 1.35% |
| 2025-07-07 | 15.28 | 15.37 | 0.10 | 0.65% | 15.16 | 15.39 | 37019 | 5652.81 | 1.37% |
| 2025-07-04 | 15.45 | 15.27 | -0.24 | -1.55% | 15.13 | 15.47 | 49365 | 7542.70 | 1.82% |
| 2025-07-03 | 15.50 | 15.51 | -0.04 | -0.26% | 15.35 | 15.55 | 42145 | 6510.63 | 1.56% |
| 2025-07-02 | 15.80 | 15.55 | -0.28 | -1.77% | 15.36 | 15.80 | 78838 | 12214.64 | 2.91% |
| 2025-07-01 | 15.19 | 15.83 | 0.72 | 4.77% | 15.09 | 16.22 | 156748 | 24625.38 | 5.79% |
| 2025-06-30 | 15.15 | 15.11 | -0.01 | -0.07% | 14.93 | 15.19 | 38998 | 5876.14 | 1.44% |
| 2025-06-27 | 15.10 | 15.12 | 0.01 | 0.07% | 15.00 | 15.29 | 47424 | 7164.25 | 1.75% |
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。
