| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-23 | 45.95 | 45.34 | -0.59 | -1.28% | 45.31 | 46.33 | 59331 | 27221.55 | 1.17% |
| 2025-05-22 | 46.59 | 45.93 | -0.95 | -2.03% | 45.91 | 46.77 | 51755 | 23978.80 | 1.02% |
| 2025-05-21 | 46.56 | 46.88 | 0.21 | 0.45% | 46.18 | 46.92 | 47943 | 22311.53 | 0.95% |
| 2025-05-20 | 46.53 | 46.67 | 0.09 | 0.19% | 45.89 | 46.85 | 54055 | 25109.85 | 1.07% |
| 2025-05-19 | 47.46 | 46.58 | -0.95 | -2.00% | 46.11 | 47.59 | 77852 | 36273.39 | 1.54% |
| 2025-05-16 | 47.47 | 47.53 | -0.01 | -0.02% | 47.21 | 48.06 | 56264 | 26797.55 | 1.11% |
| 2025-05-15 | 48.38 | 47.54 | -0.75 | -1.55% | 47.53 | 48.45 | 68800 | 33002.48 | 1.36% |
| 2025-05-14 | 49.52 | 48.29 | -1.49 | -2.99% | 48.01 | 49.60 | 117648 | 57010.64 | 2.32% |
| 2025-05-13 | 52.00 | 49.78 | 0.26 | 0.53% | 49.25 | 52.00 | 259111 | 129991.52 | 5.12% |
| 2025-05-12 | 47.00 | 49.52 | 4.50 | 10.00% | 47.00 | 49.52 | 227878 | 109845.86 | 4.50% |
| 2025-05-09 | 44.42 | 45.02 | 0.45 | 1.01% | 43.77 | 45.25 | 106361 | 47361.25 | 2.10% |
| 2025-05-08 | 44.00 | 44.57 | 0.18 | 0.41% | 43.90 | 44.86 | 73894 | 32891.64 | 1.46% |
| 2025-05-07 | 45.85 | 44.39 | -0.42 | -0.94% | 43.86 | 46.33 | 139477 | 62709.54 | 2.75% |
| 2025-05-06 | 43.30 | 44.81 | 1.33 | 3.06% | 43.30 | 45.21 | 104403 | 46133.94 | 2.06% |
| 2025-04-30 | 43.40 | 43.48 | 0.19 | 0.44% | 43.12 | 44.00 | 83751 | 36456.48 | 1.65% |
| 2025-04-29 | 43.50 | 43.29 | 1.12 | 2.66% | 42.59 | 43.57 | 112855 | 48678.30 | 2.23% |
| 2025-04-28 | 42.89 | 42.17 | -0.70 | -1.63% | 42.02 | 42.94 | 100587 | 42500.13 | 1.99% |
| 2025-04-25 | 41.80 | 42.87 | 0.91 | 2.17% | 41.80 | 43.75 | 174166 | 75059.73 | 3.44% |
| 2025-04-24 | 41.50 | 41.96 | 0.49 | 1.18% | 41.50 | 42.66 | 141542 | 59522.38 | 2.80% |
| 2025-04-23 | 40.94 | 41.47 | 1.45 | 3.62% | 40.90 | 43.09 | 231447 | 96810.04 | 4.57% |
| 2025-04-22 | 40.90 | 40.02 | -0.99 | -2.41% | 40.00 | 40.96 | 101264 | 40792.28 | 2.00% |
| 2025-04-21 | 39.48 | 41.01 | 1.53 | 3.88% | 39.33 | 41.22 | 157251 | 63326.92 | 3.11% |
| 2025-04-18 | 41.66 | 39.48 | -3.71 | -8.59% | 39.03 | 41.66 | 236640 | 93963.34 | 4.67% |
| 2025-04-17 | 42.35 | 43.19 | 0.48 | 1.12% | 42.32 | 43.77 | 61508 | 26621.46 | 1.21% |
| 2025-04-16 | 43.68 | 42.71 | -1.32 | -3.00% | 42.29 | 43.85 | 94870 | 40711.50 | 1.87% |
| 2025-04-15 | 44.70 | 44.03 | -0.73 | -1.63% | 43.82 | 45.04 | 75188 | 33150.46 | 1.48% |
| 2025-04-14 | 45.76 | 44.76 | -0.43 | -0.95% | 44.60 | 45.89 | 120564 | 54431.48 | 2.38% |
| 2025-04-11 | 43.79 | 45.19 | 0.96 | 2.17% | 42.90 | 45.98 | 172283 | 75856.67 | 3.40% |
| 2025-04-10 | 46.00 | 44.23 | 0.23 | 0.52% | 43.80 | 46.16 | 183520 | 82203.47 | 3.62% |
| 2025-04-09 | 43.61 | 44.00 | -0.55 | -1.23% | 42.08 | 44.05 | 146364 | 63338.37 | 2.89% |
| 2025-04-08 | 44.58 | 44.55 | -4.95 | -10.00% | 44.55 | 46.98 | 163802 | 73487.88 | 3.23% |
| 2025-04-07 | 50.00 | 49.50 | -5.50 | -10.00% | 49.50 | 50.00 | 31304 | 15519.27 | 0.62% |
| 2025-04-03 | 56.00 | 55.00 | -4.76 | -7.97% | 53.83 | 56.78 | 109200 | 60219.96 | 2.16% |
| 2025-04-02 | 59.67 | 59.76 | 0.10 | 0.17% | 59.41 | 60.78 | 30441 | 18242.84 | 0.60% |
| 2025-04-01 | 59.05 | 59.66 | 0.57 | 0.96% | 58.22 | 60.49 | 46725 | 27852.04 | 0.92% |
| 2025-03-31 | 58.53 | 59.09 | 0.26 | 0.44% | 58.16 | 59.58 | 30616 | 17992.73 | 0.60% |
| 2025-03-28 | 59.47 | 58.83 | -0.77 | -1.29% | 58.43 | 59.59 | 29186 | 17162.63 | 0.58% |
| 2025-03-27 | 59.99 | 59.60 | -0.40 | -0.67% | 59.40 | 60.49 | 33214 | 19863.73 | 0.66% |
| 2025-03-26 | 60.12 | 60.00 | -0.66 | -1.09% | 59.60 | 60.71 | 38282 | 22963.26 | 0.76% |
| 2025-03-25 | 60.51 | 60.66 | 0.17 | 0.28% | 59.80 | 60.96 | 52968 | 32072.50 | 1.05% |
| 2025-03-24 | 59.00 | 60.49 | 1.24 | 2.09% | 58.86 | 60.57 | 78066 | 46913.91 | 1.54% |
| 2025-03-21 | 58.85 | 59.25 | 0.16 | 0.27% | 58.25 | 60.27 | 58736 | 34822.55 | 1.16% |
| 2025-03-20 | 59.11 | 59.09 | 0.04 | 0.07% | 58.10 | 59.62 | 36387 | 21487.04 | 0.72% |
| 2025-03-19 | 58.51 | 59.05 | 0.18 | 0.31% | 58.47 | 59.78 | 51842 | 30723.83 | 1.02% |
| 2025-03-18 | 58.51 | 58.87 | 0.27 | 0.46% | 58.29 | 59.53 | 46972 | 27633.27 | 0.93% |
| 2025-03-17 | 57.98 | 58.60 | 0.67 | 1.16% | 57.06 | 58.99 | 51920 | 30181.84 | 1.03% |
| 2025-03-14 | 57.50 | 57.93 | 0.33 | 0.57% | 57.39 | 58.19 | 37750 | 21856.79 | 0.75% |
| 2025-03-13 | 58.35 | 57.60 | -0.84 | -1.44% | 57.41 | 58.66 | 32531 | 18870.74 | 0.64% |
| 2025-03-12 | 58.82 | 58.44 | -0.44 | -0.75% | 58.05 | 59.01 | 28354 | 16586.51 | 0.56% |
| 2025-03-11 | 59.40 | 58.88 | -1.03 | -1.72% | 57.68 | 59.40 | 61049 | 35657.62 | 1.21% |
| 2025-03-10 | 58.03 | 59.91 | 1.60 | 2.74% | 58.01 | 60.00 | 58029 | 34356.59 | 1.15% |
| 2025-03-07 | 58.47 | 58.31 | -0.47 | -0.80% | 57.98 | 58.94 | 43731 | 25557.97 | 0.86% |
| 2025-03-06 | 60.00 | 58.78 | -1.04 | -1.74% | 58.26 | 60.45 | 71836 | 42302.62 | 1.42% |
| 2025-03-05 | 58.50 | 59.82 | 1.77 | 3.05% | 58.25 | 60.80 | 75343 | 45129.92 | 1.49% |
| 2025-03-04 | 57.30 | 58.05 | 0.35 | 0.61% | 56.80 | 58.31 | 41173 | 23761.04 | 0.81% |
| 2025-03-03 | 58.35 | 57.70 | -0.93 | -1.59% | 57.42 | 59.16 | 53024 | 30869.58 | 1.05% |
| 2025-02-28 | 59.10 | 58.63 | -0.49 | -0.83% | 58.05 | 60.23 | 86170 | 51016.32 | 1.70% |
| 2025-02-27 | 57.30 | 59.12 | 1.52 | 2.64% | 57.30 | 59.28 | 82938 | 48797.14 | 1.64% |
| 2025-02-26 | 56.40 | 57.60 | 1.05 | 1.86% | 56.40 | 58.99 | 82847 | 47921.48 | 1.64% |
| 2025-02-25 | 55.62 | 56.55 | 0.37 | 0.66% | 55.24 | 56.98 | 78264 | 44156.46 | 1.55% |
| 2025-02-24 | 59.68 | 56.18 | -3.50 | -5.86% | 55.80 | 59.68 | 184483 | 104917.84 | 3.64% |
| 2025-02-21 | 59.60 | 59.68 | -0.08 | -0.13% | 59.32 | 60.09 | 47493 | 28328.12 | 0.94% |
| 2025-02-20 | 59.42 | 59.76 | 0.02 | 0.03% | 59.15 | 60.36 | 36589 | 21892.46 | 0.72% |
| 2025-02-19 | 59.55 | 59.74 | 0.02 | 0.03% | 58.88 | 60.31 | 58652 | 34940.19 | 1.16% |
| 2025-02-18 | 59.92 | 59.72 | 0.34 | 0.57% | 59.38 | 60.90 | 64978 | 39119.01 | 1.28% |
| 2025-02-17 | 61.60 | 59.38 | -2.24 | -3.64% | 59.16 | 61.60 | 105314 | 62808.01 | 2.08% |
| 2025-02-14 | 61.50 | 61.62 | -0.19 | -0.31% | 61.00 | 62.22 | 58112 | 35679.75 | 1.15% |
| 2025-02-13 | 62.50 | 61.81 | -0.84 | -1.34% | 61.61 | 63.29 | 66026 | 41280.69 | 1.30% |
| 2025-02-12 | 66.43 | 62.65 | -4.10 | -6.14% | 61.90 | 66.43 | 133830 | 84426.68 | 2.64% |
| 2025-02-11 | 67.51 | 66.75 | -1.20 | -1.77% | 66.20 | 69.10 | 47760 | 32265.51 | 0.94% |
| 2025-02-10 | 67.02 | 67.95 | 0.68 | 1.01% | 66.41 | 68.20 | 35504 | 23945.65 | 0.70% |
| 2025-02-07 | 66.11 | 67.27 | 1.16 | 1.75% | 64.44 | 67.69 | 48160 | 31993.79 | 0.95% |
| 2025-02-06 | 67.07 | 66.11 | -1.35 | -2.00% | 65.00 | 67.97 | 57284 | 37817.43 | 1.13% |
| 2025-02-05 | 67.50 | 67.46 | -0.10 | -0.15% | 65.45 | 68.30 | 43145 | 28887.47 | 0.85% |
| 2025-01-27 | 67.42 | 67.56 | 0.82 | 1.23% | 66.17 | 68.09 | 40859 | 27458.26 | 0.81% |
| 2025-01-24 | 67.19 | 66.74 | -0.56 | -0.83% | 66.38 | 67.69 | 46790 | 31311.06 | 0.92% |
| 2025-01-23 | 69.05 | 67.30 | -1.20 | -1.75% | 66.88 | 69.36 | 36017 | 24391.61 | 0.71% |
| 2025-01-22 | 68.70 | 68.50 | -0.23 | -0.33% | 66.38 | 68.80 | 44437 | 29943.99 | 0.88% |
| 2025-01-21 | 69.35 | 68.73 | -0.15 | -0.22% | 68.55 | 70.62 | 34907 | 24157.73 | 0.69% |
| 2025-01-20 | 69.85 | 68.88 | 0.08 | 0.12% | 68.60 | 71.20 | 66369 | 46409.22 | 1.31% |
浙江鼎力(603338)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。
