| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 53.87 | 53.86 | -0.27 | -0.50% | 52.78 | 54.34 | 69336 | 37249.11 | 1.37% |
| 2025-11-20 | 53.48 | 54.13 | 0.55 | 1.03% | 53.22 | 54.66 | 55479 | 30075.27 | 1.10% |
| 2025-11-19 | 53.63 | 53.58 | -0.17 | -0.32% | 52.71 | 53.94 | 42215 | 22523.11 | 0.83% |
| 2025-11-18 | 53.42 | 53.75 | 0.20 | 0.37% | 53.20 | 53.88 | 43167 | 23109.69 | 0.85% |
| 2025-11-17 | 53.80 | 53.55 | -0.37 | -0.69% | 53.21 | 54.00 | 37820 | 20262.08 | 0.75% |
| 2025-11-14 | 54.50 | 53.92 | -0.65 | -1.19% | 53.85 | 55.11 | 49281 | 26878.02 | 0.97% |
| 2025-11-13 | 52.49 | 54.57 | 2.48 | 4.76% | 52.37 | 55.22 | 112678 | 61212.54 | 2.23% |
| 2025-11-12 | 52.56 | 52.09 | -0.47 | -0.89% | 52.04 | 53.09 | 31978 | 16791.35 | 0.63% |
| 2025-11-11 | 53.30 | 52.56 | -0.75 | -1.41% | 52.50 | 53.53 | 45464 | 24068.16 | 0.90% |
| 2025-11-10 | 54.31 | 53.31 | -1.09 | -2.00% | 52.88 | 54.80 | 68794 | 36722.54 | 1.36% |
| 2025-11-07 | 53.79 | 54.40 | 0.50 | 0.93% | 53.75 | 54.82 | 65317 | 35562.44 | 1.29% |
| 2025-11-06 | 52.96 | 53.90 | 0.96 | 1.81% | 52.96 | 54.98 | 70812 | 38288.64 | 1.40% |
| 2025-11-05 | 52.18 | 52.94 | 0.58 | 1.11% | 51.83 | 53.25 | 54624 | 28845.93 | 1.08% |
| 2025-11-04 | 52.59 | 52.36 | -0.45 | -0.85% | 52.11 | 53.58 | 57148 | 30193.00 | 1.13% |
| 2025-11-03 | 53.00 | 52.81 | -0.33 | -0.62% | 52.11 | 53.15 | 47564 | 25049.70 | 0.94% |
| 2025-10-31 | 52.90 | 53.14 | 0.44 | 0.83% | 52.32 | 53.80 | 75423 | 40090.60 | 1.49% |
| 2025-10-30 | 51.53 | 52.70 | 0.23 | 0.44% | 50.86 | 53.97 | 144047 | 75403.30 | 2.84% |
| 2025-10-29 | 51.15 | 52.47 | 1.22 | 2.38% | 51.15 | 53.31 | 90651 | 47526.51 | 1.79% |
| 2025-10-28 | 51.50 | 51.25 | -0.75 | -1.44% | 51.10 | 51.88 | 51937 | 26703.40 | 1.03% |
| 2025-10-27 | 51.85 | 52.00 | 1.36 | 2.69% | 51.36 | 52.85 | 130765 | 68231.40 | 2.58% |
| 2025-10-24 | 49.91 | 50.64 | 0.76 | 1.52% | 49.80 | 50.66 | 58309 | 29305.49 | 1.15% |
| 2025-10-23 | 49.67 | 49.88 | 0.08 | 0.16% | 48.85 | 49.98 | 35816 | 17659.17 | 0.71% |
| 2025-10-22 | 49.74 | 49.80 | 0.02 | 0.04% | 49.60 | 50.43 | 37874 | 18928.54 | 0.75% |
| 2025-10-21 | 49.15 | 49.78 | 0.88 | 1.80% | 49.10 | 50.30 | 51103 | 25468.36 | 1.01% |
| 2025-10-20 | 48.60 | 48.90 | 0.71 | 1.47% | 48.47 | 49.20 | 44074 | 21534.35 | 0.87% |
| 2025-10-17 | 49.51 | 48.19 | -1.32 | -2.67% | 48.07 | 49.51 | 73571 | 35649.13 | 1.45% |
| 2025-10-16 | 50.50 | 49.51 | -1.12 | -2.21% | 49.38 | 50.62 | 72958 | 36367.26 | 1.44% |
| 2025-10-15 | 49.78 | 50.63 | 0.85 | 1.71% | 49.09 | 50.75 | 85734 | 42946.27 | 1.69% |
| 2025-10-14 | 49.68 | 49.78 | 0.22 | 0.44% | 49.50 | 51.35 | 107175 | 53875.51 | 2.12% |
| 2025-10-13 | 49.99 | 49.56 | -4.14 | -7.71% | 49.01 | 51.00 | 174093 | 86649.38 | 3.44% |
| 2025-10-10 | 53.53 | 53.70 | 0.13 | 0.24% | 53.30 | 54.98 | 90980 | 49070.72 | 1.80% |
| 2025-10-09 | 53.15 | 53.57 | -0.05 | -0.09% | 53.00 | 53.87 | 73737 | 39382.16 | 1.46% |
| 2025-09-30 | 54.00 | 53.62 | -0.26 | -0.48% | 53.21 | 54.26 | 63249 | 33950.96 | 1.25% |
| 2025-09-29 | 53.10 | 53.88 | 0.58 | 1.09% | 52.77 | 54.08 | 59646 | 31924.65 | 1.18% |
| 2025-09-26 | 54.22 | 53.30 | -1.06 | -1.95% | 53.17 | 54.52 | 60798 | 32558.35 | 1.20% |
| 2025-09-25 | 55.35 | 54.36 | -1.10 | -1.98% | 54.23 | 55.50 | 102750 | 56115.93 | 2.03% |
| 2025-09-24 | 54.65 | 55.46 | 0.54 | 0.98% | 54.11 | 55.86 | 86145 | 47550.41 | 1.70% |
| 2025-09-23 | 55.20 | 54.92 | -0.49 | -0.88% | 53.88 | 55.50 | 84203 | 45964.40 | 1.66% |
| 2025-09-22 | 56.20 | 55.41 | -0.74 | -1.32% | 54.38 | 56.35 | 136895 | 75346.64 | 2.70% |
| 2025-09-19 | 54.00 | 56.15 | 1.99 | 3.67% | 53.71 | 56.87 | 185367 | 102923.97 | 3.66% |
| 2025-09-18 | 53.70 | 54.16 | 0.51 | 0.95% | 53.50 | 55.87 | 199650 | 109228.45 | 3.94% |
| 2025-09-17 | 51.48 | 53.65 | 2.38 | 4.64% | 51.28 | 54.07 | 178069 | 93988.98 | 3.52% |
| 2025-09-16 | 50.49 | 51.27 | 1.07 | 2.13% | 49.55 | 52.35 | 179095 | 90891.97 | 3.54% |
| 2025-09-15 | 51.20 | 50.20 | -1.00 | -1.95% | 50.05 | 51.33 | 74901 | 37894.93 | 1.48% |
| 2025-09-12 | 52.10 | 51.20 | -0.80 | -1.54% | 51.18 | 52.16 | 62820 | 32421.40 | 1.24% |
| 2025-09-11 | 51.96 | 52.00 | 0.05 | 0.10% | 51.43 | 52.20 | 57044 | 29544.46 | 1.13% |
| 2025-09-10 | 52.58 | 51.95 | -0.71 | -1.35% | 51.67 | 52.66 | 32299 | 16828.17 | 0.64% |
| 2025-09-09 | 52.01 | 52.66 | 0.21 | 0.40% | 52.01 | 52.89 | 45146 | 23673.04 | 0.89% |
| 2025-09-08 | 51.95 | 52.45 | 0.70 | 1.35% | 51.93 | 52.77 | 54228 | 28380.80 | 1.07% |
| 2025-09-05 | 50.43 | 51.75 | 1.37 | 2.72% | 50.11 | 51.90 | 54938 | 28210.56 | 1.08% |
| 2025-09-04 | 51.86 | 50.38 | -1.50 | -2.89% | 49.92 | 51.99 | 69437 | 35308.32 | 1.37% |
| 2025-09-03 | 53.14 | 51.88 | -1.26 | -2.37% | 51.42 | 53.52 | 80904 | 42086.39 | 1.60% |
| 2025-09-02 | 53.91 | 53.14 | -0.77 | -1.43% | 52.65 | 54.20 | 56032 | 29816.32 | 1.11% |
| 2025-09-01 | 54.60 | 53.91 | -0.45 | -0.83% | 53.68 | 54.84 | 62278 | 33675.51 | 1.23% |
| 2025-08-29 | 54.03 | 54.36 | 0.35 | 0.65% | 53.52 | 54.96 | 56868 | 30848.61 | 1.12% |
| 2025-08-28 | 53.61 | 54.01 | 0.41 | 0.76% | 52.89 | 54.72 | 79036 | 42586.15 | 1.56% |
| 2025-08-27 | 55.59 | 53.60 | -1.96 | -3.53% | 53.00 | 56.59 | 94299 | 52045.21 | 1.86% |
| 2025-08-26 | 55.00 | 55.56 | 0.39 | 0.71% | 54.81 | 55.65 | 52129 | 28851.46 | 1.03% |
| 2025-08-25 | 53.98 | 55.17 | 1.18 | 2.19% | 53.93 | 55.88 | 86745 | 47903.73 | 1.71% |
| 2025-08-22 | 54.20 | 53.99 | -0.12 | -0.22% | 53.59 | 54.57 | 65966 | 35582.93 | 1.30% |
| 2025-08-21 | 53.99 | 54.11 | -0.01 | -0.02% | 53.91 | 54.78 | 49840 | 27070.92 | 0.98% |
| 2025-08-20 | 53.69 | 54.12 | -0.01 | -0.02% | 53.16 | 54.13 | 51487 | 27649.33 | 1.02% |
| 2025-08-19 | 54.70 | 54.13 | -0.65 | -1.19% | 53.58 | 54.88 | 66232 | 35784.47 | 1.31% |
| 2025-08-18 | 54.70 | 54.78 | -0.14 | -0.25% | 54.21 | 55.29 | 87383 | 47819.46 | 1.73% |
| 2025-08-15 | 52.34 | 54.92 | 2.16 | 4.09% | 52.31 | 55.58 | 117920 | 64151.48 | 2.33% |
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。
