| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 48.88 | 49.45 | 0.75 | 1.54% | 48.85 | 49.75 | 55244 | 27215.21 | 1.09% |
| 2026-03-24 | 48.01 | 48.70 | 1.62 | 3.44% | 47.17 | 48.88 | 45618 | 21834.38 | 0.90% |
| 2026-03-23 | 49.50 | 47.08 | -3.02 | -6.03% | 46.88 | 49.50 | 83390 | 39958.01 | 1.65% |
| 2026-03-20 | 50.99 | 50.10 | -0.68 | -1.34% | 50.10 | 51.30 | 30316 | 15383.04 | 0.60% |
| 2026-03-19 | 51.70 | 50.78 | -1.77 | -3.37% | 50.70 | 52.60 | 40865 | 20942.92 | 0.81% |
| 2026-03-18 | 52.53 | 52.55 | 0.23 | 0.44% | 51.65 | 52.93 | 49150 | 25702.64 | 0.97% |
| 2026-03-17 | 52.75 | 52.32 | 0.04 | 0.08% | 52.21 | 53.49 | 35607 | 18822.44 | 0.70% |
| 2026-03-16 | 52.63 | 52.28 | -0.47 | -0.89% | 51.60 | 52.97 | 52006 | 27180.43 | 1.03% |
| 2026-03-13 | 52.80 | 52.75 | -0.56 | -1.05% | 52.52 | 53.45 | 43014 | 22778.65 | 0.85% |
| 2026-03-12 | 53.74 | 53.31 | -0.42 | -0.78% | 52.86 | 54.26 | 54785 | 29256.82 | 1.08% |
| 2026-03-11 | 53.66 | 53.73 | 0.31 | 0.58% | 52.76 | 54.20 | 56281 | 30214.13 | 1.11% |
| 2026-03-10 | 52.33 | 53.42 | 1.95 | 3.79% | 51.99 | 53.80 | 52143 | 27592.88 | 1.03% |
| 2026-03-09 | 53.00 | 51.47 | -2.53 | -4.69% | 50.01 | 53.08 | 96312 | 49142.01 | 1.90% |
| 2026-03-06 | 53.83 | 54.00 | 0.01 | 0.02% | 53.80 | 54.50 | 42905 | 23206.42 | 0.85% |
| 2026-03-05 | 55.01 | 53.99 | -0.16 | -0.30% | 53.69 | 55.66 | 53788 | 29376.98 | 1.06% |
| 2026-03-04 | 55.80 | 54.15 | -2.35 | -4.16% | 53.91 | 56.50 | 64509 | 35390.73 | 1.27% |
| 2026-03-03 | 58.38 | 56.50 | -1.87 | -3.20% | 55.98 | 58.87 | 54453 | 30985.90 | 1.08% |
| 2026-03-02 | 58.50 | 58.37 | -0.91 | -1.54% | 58.20 | 59.48 | 35306 | 20703.06 | 0.70% |
| 2026-02-27 | 60.71 | 59.28 | -1.61 | -2.64% | 58.51 | 60.71 | 45511 | 26917.90 | 0.90% |
| 2026-02-26 | 61.00 | 60.89 | -0.22 | -0.36% | 60.41 | 61.20 | 32910 | 19987.48 | 0.65% |
| 2026-02-25 | 61.00 | 61.11 | -0.11 | -0.18% | 60.50 | 61.50 | 35272 | 21470.75 | 0.70% |
| 2026-02-24 | 59.98 | 61.22 | 2.19 | 3.71% | 59.36 | 62.49 | 68165 | 41757.13 | 1.35% |
| 2026-02-13 | 59.58 | 59.03 | -0.56 | -0.94% | 58.80 | 60.36 | 43068 | 25708.10 | 0.85% |
| 2026-02-12 | 58.69 | 59.59 | 0.90 | 1.53% | 58.67 | 60.17 | 46901 | 27950.06 | 0.93% |
| 2026-02-11 | 58.39 | 58.69 | 0.53 | 0.91% | 58.02 | 59.27 | 35435 | 20825.75 | 0.70% |
| 2026-02-10 | 58.00 | 58.16 | 0.19 | 0.33% | 57.36 | 58.52 | 24613 | 14293.18 | 0.49% |
| 2026-02-09 | 56.75 | 57.97 | 1.79 | 3.19% | 56.68 | 58.00 | 37125 | 21378.82 | 0.73% |
| 2026-02-06 | 57.09 | 56.18 | -1.25 | -2.18% | 56.03 | 57.19 | 35051 | 19789.40 | 0.69% |
| 2026-02-05 | 57.91 | 57.43 | -0.09 | -0.16% | 56.90 | 58.09 | 26897 | 15442.46 | 0.53% |
| 2026-02-04 | 56.42 | 57.52 | 0.98 | 1.73% | 56.02 | 58.13 | 46589 | 26712.04 | 0.92% |
| 2026-02-03 | 54.87 | 56.54 | 2.48 | 4.59% | 54.33 | 56.80 | 51244 | 28582.46 | 1.01% |
| 2026-02-02 | 56.02 | 54.06 | -2.14 | -3.81% | 54.00 | 56.69 | 62187 | 34314.85 | 1.23% |
| 2026-01-30 | 56.82 | 56.20 | -0.70 | -1.23% | 55.03 | 57.29 | 38702 | 21729.53 | 0.76% |
| 2026-01-29 | 57.80 | 56.90 | -0.98 | -1.69% | 56.82 | 58.40 | 43409 | 24946.38 | 0.86% |
| 2026-01-28 | 58.77 | 57.88 | -0.67 | -1.14% | 57.49 | 58.81 | 36253 | 20988.68 | 0.72% |
| 2026-01-27 | 59.17 | 58.55 | -0.62 | -1.05% | 57.89 | 59.38 | 42386 | 24808.71 | 0.84% |
| 2026-01-26 | 59.93 | 59.17 | -0.95 | -1.58% | 58.38 | 60.28 | 51567 | 30461.10 | 1.02% |
| 2026-01-23 | 59.27 | 60.12 | 0.87 | 1.47% | 59.27 | 60.73 | 51989 | 31289.61 | 1.03% |
| 2026-01-22 | 60.28 | 59.25 | -0.49 | -0.82% | 58.98 | 60.34 | 36324 | 21526.42 | 0.72% |
| 2026-01-21 | 58.23 | 59.74 | 1.35 | 2.31% | 57.40 | 60.25 | 73146 | 43341.78 | 1.44% |
| 2026-01-20 | 58.41 | 58.39 | -0.01 | -0.02% | 57.71 | 58.89 | 41366 | 24096.54 | 0.82% |
| 2026-01-19 | 58.00 | 58.40 | 0.31 | 0.53% | 57.95 | 59.20 | 39967 | 23379.27 | 0.79% |
| 2026-01-16 | 57.64 | 58.09 | 0.85 | 1.48% | 57.38 | 58.60 | 57101 | 33149.20 | 1.13% |
| 2026-01-15 | 56.31 | 57.24 | 0.86 | 1.53% | 56.15 | 58.18 | 57437 | 33045.55 | 1.13% |
| 2026-01-14 | 56.62 | 56.38 | -0.53 | -0.93% | 56.09 | 57.28 | 75593 | 42868.73 | 1.49% |
| 2026-01-13 | 57.35 | 56.91 | -0.49 | -0.85% | 56.58 | 57.94 | 55364 | 31625.98 | 1.09% |
| 2026-01-12 | 57.19 | 57.40 | 0.22 | 0.38% | 56.62 | 57.64 | 54391 | 31019.38 | 1.07% |
| 2026-01-09 | 56.81 | 57.18 | 0.42 | 0.74% | 56.61 | 57.66 | 67300 | 38496.11 | 1.33% |
| 2026-01-08 | 57.38 | 56.76 | -0.58 | -1.01% | 56.50 | 57.53 | 42058 | 23892.64 | 0.83% |
| 2026-01-07 | 58.85 | 57.34 | -1.68 | -2.85% | 56.98 | 58.85 | 69238 | 39888.31 | 1.37% |
| 2026-01-06 | 57.14 | 59.02 | 1.85 | 3.24% | 56.82 | 59.17 | 80072 | 46712.08 | 1.58% |
| 2026-01-05 | 56.64 | 57.17 | 0.53 | 0.94% | 56.41 | 57.35 | 52195 | 29751.02 | 1.03% |
| 2025-12-31 | 57.20 | 56.64 | -0.49 | -0.86% | 56.00 | 57.20 | 48439 | 27383.47 | 0.96% |
| 2025-12-30 | 55.54 | 57.13 | 1.53 | 2.75% | 55.28 | 57.30 | 75859 | 43074.39 | 1.50% |
| 2025-12-29 | 56.14 | 55.60 | -0.47 | -0.84% | 55.35 | 56.40 | 43187 | 24082.34 | 0.85% |
| 2025-12-26 | 56.09 | 56.07 | 0.04 | 0.07% | 55.80 | 56.42 | 58462 | 32861.79 | 1.15% |
| 2025-12-25 | 56.26 | 56.03 | -0.13 | -0.23% | 55.66 | 56.50 | 59804 | 33531.95 | 1.18% |
| 2025-12-24 | 56.19 | 56.16 | -0.11 | -0.20% | 55.00 | 56.30 | 81762 | 45501.83 | 1.61% |
| 2025-12-23 | 57.75 | 56.27 | -1.42 | -2.46% | 56.00 | 57.89 | 89662 | 50649.98 | 1.77% |
| 2025-12-22 | 58.65 | 57.69 | -0.81 | -1.38% | 57.33 | 58.85 | 45052 | 26064.18 | 0.89% |
| 2025-12-19 | 58.40 | 58.50 | 0.09 | 0.15% | 58.16 | 58.89 | 37197 | 21749.04 | 0.73% |
| 2025-12-18 | 60.00 | 58.41 | -1.60 | -2.67% | 58.22 | 60.00 | 65298 | 38267.60 | 1.29% |
| 2025-12-17 | 59.86 | 60.01 | 0.07 | 0.12% | 59.40 | 60.35 | 50734 | 30419.58 | 1.00% |
| 2025-12-16 | 61.25 | 59.94 | -1.31 | -2.14% | 59.25 | 61.71 | 70688 | 42424.64 | 1.40% |
| 2025-12-15 | 61.40 | 61.25 | -0.75 | -1.21% | 61.07 | 62.50 | 35244 | 21681.02 | 0.70% |
| 2025-12-12 | 61.21 | 62.00 | 0.50 | 0.81% | 60.94 | 62.30 | 48796 | 30130.54 | 0.96% |
| 2025-12-11 | 62.75 | 61.50 | -1.25 | -1.99% | 61.38 | 64.60 | 60741 | 37953.12 | 1.20% |
| 2025-12-10 | 60.55 | 62.75 | 2.18 | 3.60% | 60.11 | 64.00 | 86050 | 53806.79 | 1.70% |
| 2025-12-09 | 60.52 | 60.57 | -0.14 | -0.23% | 60.52 | 62.09 | 58372 | 35686.56 | 1.15% |
| 2025-12-08 | 60.76 | 60.71 | 0.06 | 0.10% | 59.13 | 61.18 | 69237 | 41641.66 | 1.37% |
| 2025-12-05 | 59.87 | 60.65 | 0.83 | 1.39% | 59.22 | 60.92 | 68925 | 41524.41 | 1.36% |
| 2025-12-04 | 59.28 | 59.82 | 0.48 | 0.81% | 58.78 | 60.19 | 77011 | 45924.34 | 1.52% |
| 2025-12-03 | 55.33 | 59.34 | 4.06 | 7.34% | 55.26 | 60.78 | 152227 | 89116.36 | 3.01% |
| 2025-12-02 | 55.49 | 55.28 | -0.41 | -0.74% | 55.11 | 56.10 | 27600 | 15313.15 | 0.55% |
| 2025-12-01 | 56.30 | 55.69 | -0.61 | -1.08% | 55.02 | 56.55 | 60096 | 33345.74 | 1.19% |
| 2025-11-28 | 54.96 | 56.30 | 1.40 | 2.55% | 54.65 | 56.35 | 64316 | 35917.83 | 1.27% |
| 2025-11-27 | 55.54 | 54.90 | -0.63 | -1.13% | 54.84 | 55.98 | 47624 | 26354.50 | 0.94% |
| 2025-11-26 | 54.26 | 55.53 | 1.21 | 2.23% | 54.11 | 55.98 | 80179 | 44548.39 | 1.58% |
| 2025-11-25 | 54.08 | 54.32 | 0.26 | 0.48% | 53.71 | 54.40 | 49772 | 26928.86 | 0.98% |
| 2025-11-24 | 53.90 | 54.06 | 0.20 | 0.37% | 53.01 | 54.49 | 63115 | 34000.32 | 1.25% |
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。
