| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 11.55 | 11.38 | -0.03 | -0.26% | 11.35 | 11.70 | 86808 | 10023.57 | 3.64% |
| 2025-10-23 | 11.51 | 11.41 | -0.09 | -0.78% | 11.12 | 11.51 | 50104 | 5665.23 | 2.10% |
| 2025-10-22 | 11.49 | 11.50 | 0.00 | 0.00% | 11.44 | 11.65 | 43869 | 5059.00 | 1.84% |
| 2025-10-21 | 11.40 | 11.50 | 0.11 | 0.97% | 11.35 | 11.52 | 49748 | 5687.40 | 2.08% |
| 2025-10-20 | 11.35 | 11.39 | 0.09 | 0.80% | 11.27 | 11.50 | 40450 | 4604.45 | 1.69% |
| 2025-10-17 | 11.47 | 11.30 | -0.16 | -1.40% | 11.30 | 11.58 | 63304 | 7220.64 | 2.65% |
| 2025-10-16 | 11.64 | 11.46 | -0.19 | -1.63% | 11.38 | 11.66 | 54610 | 6271.54 | 2.29% |
| 2025-10-15 | 11.69 | 11.65 | -0.04 | -0.34% | 11.54 | 11.75 | 49858 | 5789.80 | 2.09% |
| 2025-10-14 | 11.97 | 11.69 | -0.29 | -2.42% | 11.65 | 12.09 | 50470 | 5958.87 | 2.11% |
| 2025-10-13 | 12.01 | 11.98 | -0.15 | -1.24% | 11.37 | 12.01 | 56208 | 6644.91 | 2.35% |
| 2025-10-10 | 12.15 | 12.13 | -0.01 | -0.08% | 12.04 | 12.28 | 49780 | 6042.28 | 2.09% |
| 2025-10-09 | 12.44 | 12.14 | -0.28 | -2.25% | 11.90 | 12.47 | 101618 | 12289.40 | 4.26% |
| 2025-09-30 | 12.77 | 12.42 | -0.32 | -2.51% | 12.30 | 12.82 | 103842 | 12931.05 | 4.35% |
| 2025-09-29 | 12.60 | 12.74 | 0.11 | 0.87% | 12.46 | 12.91 | 96445 | 12299.25 | 4.04% |
| 2025-09-26 | 12.62 | 12.63 | 0.05 | 0.40% | 12.31 | 12.96 | 122070 | 15541.13 | 5.11% |
| 2025-09-25 | 12.45 | 12.58 | 0.04 | 0.32% | 12.43 | 12.64 | 62807 | 7876.93 | 2.63% |
| 2025-09-24 | 12.49 | 12.54 | 0.12 | 0.97% | 12.22 | 12.57 | 54493 | 6786.99 | 2.28% |
| 2025-09-23 | 12.75 | 12.42 | -0.32 | -2.51% | 12.12 | 12.75 | 104223 | 12858.97 | 4.37% |
| 2025-09-22 | 12.58 | 12.74 | 0.27 | 2.17% | 12.40 | 12.83 | 139875 | 17709.68 | 5.86% |
| 2025-09-19 | 12.55 | 12.47 | -0.10 | -0.80% | 12.40 | 12.80 | 123482 | 15533.44 | 5.17% |
| 2025-09-18 | 13.20 | 12.57 | -0.61 | -4.63% | 12.30 | 13.25 | 252347 | 32136.62 | 10.57% |
| 2025-09-17 | 12.02 | 13.18 | 1.20 | 10.02% | 11.92 | 13.18 | 219517 | 28177.80 | 9.20% |
| 2025-09-16 | 11.90 | 11.98 | 0.10 | 0.84% | 11.76 | 12.02 | 67132 | 8007.22 | 2.81% |
| 2025-09-15 | 11.40 | 11.88 | 0.53 | 4.67% | 11.24 | 12.08 | 117719 | 13795.57 | 4.93% |
| 2025-09-12 | 11.38 | 11.35 | -0.03 | -0.26% | 11.32 | 11.49 | 45597 | 5194.92 | 1.91% |
| 2025-09-11 | 11.27 | 11.38 | 0.12 | 1.07% | 11.17 | 11.40 | 57603 | 6502.51 | 2.41% |
| 2025-09-10 | 11.47 | 11.26 | -0.20 | -1.75% | 11.25 | 11.57 | 55941 | 6353.96 | 2.34% |
| 2025-09-09 | 11.76 | 11.46 | -0.30 | -2.55% | 11.43 | 11.77 | 70799 | 8171.47 | 2.97% |
| 2025-09-08 | 11.75 | 11.76 | 0.01 | 0.09% | 11.60 | 11.93 | 69781 | 8212.39 | 2.92% |
| 2025-09-05 | 11.51 | 11.75 | 0.20 | 1.73% | 11.27 | 11.78 | 78777 | 9101.11 | 3.30% |
| 2025-09-04 | 11.61 | 11.55 | -0.06 | -0.52% | 11.41 | 11.98 | 104695 | 12230.25 | 4.39% |
| 2025-09-03 | 11.99 | 11.61 | -0.47 | -3.89% | 11.52 | 12.10 | 90942 | 10716.04 | 3.81% |
| 2025-09-02 | 11.94 | 12.08 | 0.14 | 1.17% | 11.73 | 12.20 | 113075 | 13533.66 | 4.74% |
| 2025-09-01 | 11.51 | 11.94 | 0.35 | 3.02% | 11.51 | 12.22 | 143784 | 17238.31 | 6.02% |
| 2025-08-29 | 11.80 | 11.59 | -0.19 | -1.61% | 11.55 | 11.81 | 96155 | 11192.90 | 4.03% |
| 2025-08-28 | 11.01 | 11.78 | 0.87 | 7.97% | 11.00 | 11.88 | 274892 | 31809.21 | 11.52% |
| 2025-08-27 | 11.40 | 10.91 | -0.38 | -3.37% | 10.91 | 11.40 | 99638 | 11040.28 | 4.17% |
| 2025-08-26 | 11.15 | 11.29 | 0.13 | 1.16% | 11.12 | 11.60 | 105716 | 12024.06 | 4.43% |
| 2025-08-25 | 11.04 | 11.16 | 0.15 | 1.36% | 11.04 | 11.37 | 75589 | 8477.63 | 3.17% |
| 2025-08-22 | 11.08 | 11.01 | -0.12 | -1.08% | 10.89 | 11.18 | 62976 | 6921.30 | 2.64% |
| 2025-08-21 | 11.35 | 11.13 | -0.20 | -1.77% | 11.09 | 11.36 | 58593 | 6568.70 | 2.45% |
| 2025-08-20 | 11.07 | 11.33 | 0.31 | 2.81% | 10.98 | 11.44 | 93089 | 10454.48 | 3.90% |
| 2025-08-19 | 11.12 | 11.02 | -0.06 | -0.54% | 10.93 | 11.12 | 58243 | 6414.94 | 2.44% |
| 2025-08-18 | 11.12 | 11.08 | -0.03 | -0.27% | 11.01 | 11.22 | 64513 | 7173.81 | 2.70% |
| 2025-08-15 | 11.10 | 11.11 | 0.06 | 0.54% | 11.07 | 11.25 | 46739 | 5205.22 | 1.96% |
| 2025-08-14 | 11.25 | 11.05 | -0.15 | -1.34% | 11.02 | 11.36 | 60963 | 6817.65 | 2.55% |
| 2025-08-13 | 11.35 | 11.20 | -0.10 | -0.88% | 11.12 | 11.35 | 69577 | 7808.65 | 2.91% |
| 2025-08-12 | 11.47 | 11.30 | -0.17 | -1.48% | 11.25 | 11.55 | 79131 | 9002.26 | 3.32% |
| 2025-08-11 | 11.57 | 11.47 | -0.18 | -1.55% | 11.18 | 11.64 | 72720 | 8302.73 | 3.05% |
| 2025-08-08 | 11.47 | 11.65 | 0.18 | 1.57% | 11.35 | 11.75 | 79492 | 9190.49 | 3.33% |
| 2025-08-07 | 11.57 | 11.47 | -0.07 | -0.61% | 11.46 | 11.72 | 64796 | 7507.47 | 2.71% |
| 2025-08-06 | 11.64 | 11.54 | -0.04 | -0.35% | 11.51 | 11.69 | 56623 | 6551.93 | 2.37% |
| 2025-08-05 | 11.72 | 11.58 | -0.12 | -1.03% | 11.48 | 11.74 | 65735 | 7602.94 | 2.75% |
| 2025-08-04 | 11.39 | 11.70 | 0.35 | 3.08% | 11.12 | 11.89 | 144844 | 16936.29 | 6.07% |
| 2025-08-01 | 11.24 | 11.35 | 0.18 | 1.61% | 11.15 | 11.60 | 85012 | 9686.64 | 3.56% |
| 2025-07-31 | 11.46 | 11.17 | -0.38 | -3.29% | 11.12 | 11.54 | 87740 | 9941.74 | 3.68% |
| 2025-07-30 | 11.13 | 11.55 | 0.37 | 3.31% | 11.09 | 11.75 | 102850 | 11682.33 | 4.31% |
| 2025-07-29 | 11.18 | 11.18 | 0.06 | 0.54% | 11.06 | 11.31 | 39543 | 4403.86 | 1.66% |
| 2025-07-28 | 11.22 | 11.12 | -0.10 | -0.89% | 11.06 | 11.27 | 72538 | 8077.06 | 3.04% |
| 2025-07-25 | 11.16 | 11.22 | 0.09 | 0.81% | 11.10 | 11.26 | 45298 | 5068.15 | 1.90% |
| 2025-07-24 | 11.04 | 11.13 | 0.09 | 0.82% | 11.00 | 11.22 | 42460 | 4732.75 | 1.78% |
| 2025-07-23 | 11.30 | 11.04 | -0.26 | -2.30% | 11.00 | 11.30 | 52458 | 5841.41 | 2.20% |
| 2025-07-22 | 11.26 | 11.30 | 0.10 | 0.89% | 11.03 | 11.32 | 63089 | 7064.26 | 2.64% |
| 2025-07-21 | 11.33 | 11.20 | -0.02 | -0.18% | 11.16 | 11.33 | 37250 | 4182.62 | 1.56% |
| 2025-07-18 | 11.20 | 11.22 | 0.03 | 0.27% | 11.06 | 11.24 | 48112 | 5367.96 | 2.02% |
| 2025-07-17 | 11.29 | 11.19 | -0.08 | -0.71% | 11.10 | 11.40 | 66453 | 7457.63 | 2.78% |
| 2025-07-16 | 10.95 | 11.27 | 0.38 | 3.49% | 10.80 | 11.50 | 108371 | 12131.71 | 4.54% |
| 2025-07-15 | 10.85 | 10.89 | -0.05 | -0.46% | 10.74 | 10.98 | 42987 | 4663.71 | 1.80% |
| 2025-07-14 | 10.70 | 10.94 | 0.22 | 2.05% | 10.68 | 11.05 | 77201 | 8415.95 | 3.23% |
| 2025-07-11 | 10.77 | 10.72 | -0.10 | -0.92% | 10.60 | 10.84 | 42648 | 4559.06 | 1.79% |
| 2025-07-10 | 10.70 | 10.82 | 0.09 | 0.84% | 10.69 | 11.05 | 90899 | 9910.20 | 3.81% |
| 2025-07-09 | 10.68 | 10.73 | 0.06 | 0.56% | 10.64 | 10.79 | 30346 | 3246.33 | 1.27% |
| 2025-07-08 | 10.70 | 10.67 | 0.00 | 0.00% | 10.65 | 10.85 | 41910 | 4491.99 | 1.76% |
| 2025-07-07 | 10.50 | 10.67 | 0.13 | 1.23% | 10.50 | 10.71 | 41659 | 4431.60 | 1.75% |
| 2025-07-04 | 10.72 | 10.54 | -0.17 | -1.59% | 10.52 | 10.73 | 40902 | 4339.56 | 1.71% |
| 2025-07-03 | 10.72 | 10.71 | -0.05 | -0.46% | 10.65 | 10.97 | 55106 | 5924.07 | 2.31% |
| 2025-07-02 | 10.77 | 10.76 | -0.01 | -0.09% | 10.66 | 10.78 | 40521 | 4340.49 | 1.70% |
| 2025-07-01 | 10.89 | 10.77 | 0.01 | 0.09% | 10.64 | 10.89 | 51127 | 5494.41 | 2.14% |
| 2025-06-30 | 10.89 | 10.76 | -0.01 | -0.09% | 10.70 | 10.97 | 72992 | 7893.49 | 3.06% |
| 2025-06-27 | 10.91 | 10.77 | -0.17 | -1.55% | 10.70 | 10.97 | 99250 | 10716.14 | 4.16% |
镇海股份(603637)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。
