| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.59 | 24.01 | 0.46 | 1.95% | 23.47 | 24.11 | 44213 | 10517.13 | 1.63% |
| 2026-02-02 | 23.92 | 23.55 | -0.52 | -2.16% | 23.39 | 24.48 | 51887 | 12415.16 | 1.92% |
| 2026-01-30 | 23.34 | 24.07 | 0.64 | 2.73% | 23.15 | 24.12 | 59235 | 14001.78 | 2.19% |
| 2026-01-29 | 23.93 | 23.43 | -0.47 | -1.97% | 23.37 | 24.26 | 66908 | 15932.27 | 2.47% |
| 2026-01-28 | 24.93 | 23.90 | -1.04 | -4.17% | 23.68 | 24.93 | 86007 | 20676.42 | 3.18% |
| 2026-01-27 | 24.83 | 24.94 | 0.40 | 1.63% | 24.11 | 25.10 | 72480 | 17867.29 | 2.68% |
| 2026-01-26 | 25.94 | 24.54 | -1.66 | -6.34% | 24.52 | 26.02 | 119495 | 29961.93 | 4.41% |
| 2026-01-23 | 26.00 | 26.20 | -0.21 | -0.80% | 25.51 | 26.26 | 127364 | 32934.05 | 4.70% |
| 2026-01-22 | 24.62 | 26.41 | 1.55 | 6.23% | 24.47 | 26.50 | 219019 | 56068.11 | 8.09% |
| 2026-01-21 | 24.03 | 24.86 | 0.26 | 1.06% | 23.87 | 25.16 | 152911 | 37680.05 | 5.65% |
| 2026-01-20 | 25.08 | 24.60 | 0.01 | 0.04% | 24.20 | 25.49 | 240151 | 59592.68 | 8.87% |
| 2026-01-19 | 22.36 | 24.59 | 2.24 | 10.02% | 22.36 | 24.59 | 90047 | 21645.82 | 3.33% |
| 2026-01-16 | 21.88 | 22.35 | 0.56 | 2.57% | 21.59 | 22.48 | 94606 | 20934.54 | 3.49% |
| 2026-01-15 | 21.35 | 21.79 | 0.30 | 1.40% | 21.32 | 22.07 | 67579 | 14728.74 | 2.50% |
| 2026-01-14 | 21.80 | 21.49 | -0.09 | -0.42% | 21.04 | 21.99 | 87799 | 18877.54 | 3.24% |
| 2026-01-13 | 21.35 | 21.58 | 0.35 | 1.65% | 20.89 | 22.50 | 117467 | 25597.13 | 4.34% |
| 2026-01-12 | 20.40 | 21.23 | 0.81 | 3.97% | 20.36 | 21.40 | 104674 | 21966.14 | 3.87% |
| 2026-01-09 | 20.14 | 20.42 | 0.28 | 1.39% | 20.10 | 20.77 | 62844 | 12846.89 | 2.32% |
| 2026-01-08 | 20.41 | 20.14 | -0.33 | -1.61% | 19.92 | 20.41 | 70432 | 14201.40 | 2.60% |
| 2026-01-07 | 22.00 | 20.47 | -1.19 | -5.49% | 20.45 | 22.00 | 147136 | 30688.38 | 5.43% |
| 2026-01-06 | 20.99 | 21.66 | 0.84 | 4.03% | 20.82 | 21.70 | 101431 | 21738.18 | 3.75% |
| 2026-01-05 | 20.51 | 20.82 | 0.31 | 1.51% | 20.42 | 21.16 | 64891 | 13556.75 | 2.40% |
| 2025-12-31 | 21.32 | 20.51 | -0.59 | -2.80% | 20.45 | 21.32 | 55960 | 11561.79 | 2.07% |
| 2025-12-30 | 20.62 | 21.10 | 0.46 | 2.23% | 20.11 | 21.45 | 76547 | 16070.25 | 2.83% |
| 2025-12-29 | 20.82 | 20.64 | 0.02 | 0.10% | 20.35 | 21.05 | 55171 | 11426.03 | 2.04% |
| 2025-12-26 | 21.13 | 20.62 | -0.63 | -2.96% | 20.40 | 21.37 | 72060 | 14947.58 | 2.66% |
| 2025-12-25 | 20.88 | 21.25 | 0.37 | 1.77% | 20.78 | 21.37 | 59502 | 12573.27 | 2.20% |
| 2025-12-24 | 20.68 | 20.88 | 0.03 | 0.14% | 20.50 | 21.14 | 55422 | 11564.18 | 2.05% |
| 2025-12-23 | 20.98 | 20.85 | -0.14 | -0.67% | 20.70 | 21.40 | 62119 | 12994.85 | 2.29% |
| 2025-12-22 | 20.28 | 20.99 | 0.83 | 4.12% | 20.28 | 21.31 | 94279 | 19617.41 | 3.48% |
| 2025-12-19 | 19.81 | 20.16 | 0.28 | 1.41% | 19.81 | 20.47 | 56507 | 11427.64 | 2.09% |
| 2025-12-18 | 20.10 | 19.88 | -0.42 | -2.07% | 19.88 | 20.53 | 84715 | 17121.26 | 3.13% |
| 2025-12-17 | 19.43 | 20.30 | 0.88 | 4.53% | 19.43 | 21.36 | 151292 | 31039.33 | 5.59% |
| 2025-12-16 | 20.43 | 19.42 | -0.90 | -4.43% | 19.40 | 20.53 | 69486 | 13673.27 | 2.57% |
| 2025-12-15 | 20.84 | 20.32 | -0.49 | -2.35% | 20.28 | 20.99 | 78390 | 16098.04 | 2.90% |
| 2025-12-12 | 22.54 | 20.81 | -1.21 | -5.50% | 20.01 | 22.77 | 192653 | 40060.06 | 7.12% |
| 2025-12-11 | 21.94 | 22.02 | -0.05 | -0.23% | 21.79 | 22.45 | 90195 | 19882.72 | 3.33% |
| 2025-12-10 | 21.12 | 22.07 | 0.92 | 4.35% | 21.01 | 22.18 | 125329 | 27264.89 | 4.63% |
| 2025-12-09 | 21.34 | 21.15 | -0.31 | -1.44% | 21.00 | 21.80 | 96433 | 20518.47 | 3.56% |
| 2025-12-08 | 20.38 | 21.46 | 1.29 | 6.40% | 20.22 | 21.50 | 162969 | 34045.02 | 6.02% |
| 2025-12-05 | 19.08 | 20.17 | 1.04 | 5.44% | 19.05 | 20.34 | 106077 | 21137.16 | 3.92% |
| 2025-12-04 | 19.35 | 19.13 | 0.01 | 0.05% | 18.85 | 19.43 | 32071 | 6142.74 | 1.18% |
| 2025-12-03 | 19.32 | 19.12 | -0.25 | -1.29% | 19.03 | 19.48 | 33271 | 6400.20 | 1.23% |
| 2025-12-02 | 19.51 | 19.37 | -0.14 | -0.72% | 19.21 | 19.87 | 40841 | 7931.13 | 1.51% |
| 2025-12-01 | 18.66 | 19.51 | 0.77 | 4.11% | 18.66 | 19.73 | 56429 | 10898.53 | 2.08% |
| 2025-11-28 | 18.38 | 18.74 | 0.44 | 2.40% | 18.23 | 18.81 | 34276 | 6375.90 | 1.27% |
| 2025-11-27 | 18.46 | 18.30 | -0.25 | -1.35% | 18.26 | 18.68 | 32113 | 5916.49 | 1.19% |
| 2025-11-26 | 18.14 | 18.55 | 0.38 | 2.09% | 18.05 | 18.75 | 39806 | 7353.82 | 1.47% |
| 2025-11-25 | 18.08 | 18.17 | 0.19 | 1.06% | 18.08 | 18.47 | 31109 | 5684.94 | 1.15% |
| 2025-11-24 | 18.15 | 17.98 | -0.15 | -0.83% | 17.68 | 18.37 | 39546 | 7081.55 | 1.46% |
| 2025-11-21 | 18.81 | 18.13 | -0.97 | -5.08% | 18.00 | 19.12 | 70228 | 12929.30 | 2.59% |
| 2025-11-20 | 19.60 | 19.10 | -0.50 | -2.55% | 19.01 | 19.76 | 49564 | 9531.70 | 1.83% |
| 2025-11-19 | 20.00 | 19.60 | -0.47 | -2.34% | 19.51 | 20.10 | 45501 | 8961.88 | 1.68% |
| 2025-11-18 | 20.54 | 20.07 | -0.17 | -0.84% | 19.92 | 20.58 | 58891 | 11837.71 | 2.18% |
| 2025-11-17 | 19.66 | 20.24 | 0.48 | 2.43% | 19.38 | 20.68 | 104232 | 20984.99 | 3.85% |
| 2025-11-14 | 19.36 | 19.76 | 0.17 | 0.87% | 19.32 | 20.00 | 61326 | 12071.38 | 2.27% |
| 2025-11-13 | 19.50 | 19.59 | -0.09 | -0.46% | 19.31 | 19.84 | 61484 | 12061.58 | 2.27% |
| 2025-11-12 | 19.99 | 19.68 | -0.43 | -2.14% | 19.54 | 20.09 | 58244 | 11491.88 | 2.15% |
| 2025-11-11 | 20.01 | 20.11 | 0.30 | 1.51% | 19.81 | 20.23 | 91809 | 18361.15 | 3.39% |
| 2025-11-10 | 19.89 | 19.81 | -0.03 | -0.15% | 19.45 | 19.90 | 68433 | 13488.06 | 2.53% |
| 2025-11-07 | 19.91 | 19.84 | -0.56 | -2.75% | 19.69 | 20.26 | 147857 | 29469.88 | 5.46% |
| 2025-11-06 | 18.75 | 20.40 | 1.69 | 9.03% | 18.67 | 20.58 | 254636 | 51206.33 | 9.41% |
| 2025-11-05 | 18.50 | 18.71 | -0.07 | -0.37% | 18.44 | 18.90 | 29801 | 5578.35 | 1.10% |
| 2025-11-04 | 19.13 | 18.78 | -0.26 | -1.37% | 18.55 | 19.14 | 46599 | 8723.80 | 1.72% |
| 2025-11-03 | 18.80 | 19.04 | 0.18 | 0.95% | 18.76 | 19.11 | 55444 | 10505.33 | 2.05% |
| 2025-10-31 | 19.33 | 18.86 | -0.35 | -1.82% | 18.85 | 19.37 | 81991 | 15614.93 | 3.03% |
| 2025-10-30 | 20.78 | 19.21 | -0.61 | -3.08% | 19.14 | 21.36 | 172675 | 34840.13 | 6.38% |
| 2025-10-29 | 19.76 | 19.82 | -0.16 | -0.80% | 19.70 | 20.10 | 54047 | 10706.70 | 2.00% |
| 2025-10-28 | 19.62 | 19.98 | 0.28 | 1.42% | 19.58 | 20.33 | 106026 | 21176.06 | 3.92% |
| 2025-10-27 | 18.80 | 19.70 | 1.10 | 5.91% | 18.76 | 20.17 | 143971 | 28387.49 | 5.32% |
| 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% |
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。
