| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-02-18 | 13.87 | 14.27 | 0.40 | 2.88% | 13.72 | 15.01 | 116471 | 16754.11 | 4.30% |
| 2025-02-17 | 13.78 | 13.87 | 0.13 | 0.95% | 13.60 | 13.87 | 28655 | 3941.32 | 1.06% |
| 2025-02-14 | 13.74 | 13.74 | -0.01 | -0.07% | 13.70 | 13.95 | 34486 | 4765.28 | 1.27% |
| 2025-02-13 | 14.00 | 13.75 | -0.24 | -1.72% | 13.72 | 14.08 | 39448 | 5480.08 | 1.46% |
| 2025-02-12 | 14.04 | 13.99 | -0.13 | -0.92% | 13.93 | 14.12 | 33822 | 4739.82 | 1.25% |
| 2025-02-11 | 14.10 | 14.12 | 0.01 | 0.07% | 13.91 | 14.13 | 30921 | 4335.38 | 1.14% |
| 2025-02-10 | 14.23 | 14.11 | -0.01 | -0.07% | 14.03 | 14.24 | 41915 | 5913.83 | 1.55% |
| 2025-02-07 | 14.27 | 14.12 | -0.09 | -0.63% | 13.96 | 14.40 | 59045 | 8371.67 | 2.18% |
| 2025-02-06 | 13.85 | 14.21 | 0.29 | 2.08% | 13.85 | 14.30 | 52946 | 7459.42 | 1.96% |
| 2025-02-05 | 13.80 | 13.92 | 0.15 | 1.09% | 13.65 | 14.20 | 44084 | 6111.87 | 1.63% |
| 2025-01-27 | 13.82 | 13.77 | 0.04 | 0.29% | 13.69 | 13.91 | 23351 | 3222.32 | 0.86% |
| 2025-01-24 | 13.56 | 13.73 | 0.16 | 1.18% | 13.56 | 13.76 | 26440 | 3615.43 | 0.98% |
| 2025-01-23 | 13.66 | 13.57 | 0.01 | 0.07% | 13.57 | 13.90 | 38156 | 5240.80 | 1.41% |
| 2025-01-22 | 13.68 | 13.56 | -0.19 | -1.38% | 13.52 | 13.77 | 21202 | 2887.43 | 0.78% |
| 2025-01-21 | 13.66 | 13.75 | 0.10 | 0.73% | 13.55 | 13.75 | 19214 | 2623.27 | 0.71% |
| 2025-01-20 | 13.82 | 13.65 | 0.09 | 0.66% | 13.62 | 13.83 | 21052 | 2881.08 | 0.78% |
| 2025-01-17 | 13.40 | 13.56 | 0.09 | 0.67% | 13.37 | 13.78 | 28964 | 3939.36 | 1.07% |
| 2025-01-16 | 13.39 | 13.47 | 0.09 | 0.67% | 13.28 | 13.55 | 27506 | 3699.00 | 1.02% |
| 2025-01-15 | 13.48 | 13.38 | -0.11 | -0.82% | 13.28 | 13.48 | 21314 | 2850.79 | 0.79% |
| 2025-01-14 | 13.21 | 13.49 | 0.28 | 2.12% | 13.21 | 13.51 | 32576 | 4374.91 | 1.20% |
| 2025-01-13 | 12.90 | 13.21 | 0.19 | 1.46% | 12.76 | 13.25 | 21049 | 2742.52 | 0.78% |
| 2025-01-10 | 13.30 | 13.02 | -0.20 | -1.51% | 13.02 | 13.40 | 20223 | 2672.13 | 0.75% |
| 2025-01-09 | 13.29 | 13.22 | -0.11 | -0.83% | 13.20 | 13.42 | 20769 | 2764.76 | 0.77% |
| 2025-01-08 | 13.46 | 13.33 | -0.30 | -2.20% | 13.00 | 13.56 | 40343 | 5367.27 | 1.49% |
| 2025-01-07 | 13.31 | 13.63 | 0.38 | 2.87% | 13.31 | 13.79 | 37540 | 5086.86 | 1.39% |
| 2025-01-06 | 13.04 | 13.25 | 0.22 | 1.69% | 12.60 | 13.37 | 31088 | 4088.21 | 1.15% |
| 2025-01-03 | 13.24 | 13.03 | -0.22 | -1.66% | 12.97 | 13.42 | 38249 | 5050.87 | 1.41% |
| 2025-01-02 | 13.38 | 13.25 | -0.20 | -1.49% | 13.11 | 13.60 | 33635 | 4481.28 | 1.24% |
| 2024-12-31 | 13.59 | 13.45 | -0.14 | -1.03% | 13.38 | 13.69 | 31106 | 4202.14 | 1.15% |
| 2024-12-30 | 13.80 | 13.59 | -0.25 | -1.81% | 13.52 | 13.84 | 27311 | 3733.39 | 1.01% |
| 2024-12-27 | 13.76 | 13.84 | -0.03 | -0.22% | 13.70 | 13.97 | 35714 | 4932.01 | 1.32% |
| 2024-12-26 | 13.70 | 13.87 | 0.17 | 1.24% | 13.50 | 14.00 | 35151 | 4877.42 | 1.30% |
| 2024-12-25 | 13.67 | 13.70 | 0.04 | 0.29% | 13.35 | 13.96 | 43499 | 5936.99 | 1.61% |
| 2024-12-24 | 13.70 | 13.66 | 0.09 | 0.66% | 13.38 | 13.76 | 32129 | 4369.55 | 1.19% |
| 2024-12-23 | 14.29 | 13.57 | -0.66 | -4.64% | 13.46 | 14.29 | 49932 | 6898.61 | 1.84% |
| 2024-12-20 | 14.24 | 14.23 | 0.04 | 0.28% | 14.11 | 14.60 | 30926 | 4421.60 | 1.14% |
| 2024-12-19 | 14.12 | 14.19 | 0.00 | 0.00% | 14.00 | 14.25 | 30868 | 4359.53 | 1.14% |
| 2024-12-18 | 14.36 | 14.19 | -0.15 | -1.05% | 14.15 | 14.43 | 34320 | 4901.52 | 1.27% |
| 2024-12-17 | 14.75 | 14.34 | -0.26 | -1.78% | 14.28 | 14.80 | 38699 | 5602.54 | 1.43% |
| 2024-12-16 | 14.60 | 14.60 | -0.01 | -0.07% | 14.47 | 14.88 | 37468 | 5478.10 | 1.38% |
| 2024-12-13 | 14.78 | 14.61 | -0.21 | -1.42% | 14.56 | 14.90 | 43856 | 6447.23 | 1.62% |
| 2024-12-12 | 14.95 | 14.82 | -0.19 | -1.27% | 14.75 | 15.19 | 53456 | 7972.68 | 1.97% |
| 2024-12-11 | 14.48 | 15.01 | 0.66 | 4.60% | 14.26 | 15.02 | 107900 | 15835.03 | 3.99% |
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。
