| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-20 | 10.22 | 10.33 | 0.11 | 1.08% | 10.10 | 10.42 | 47746 | 4919.57 | 2.00% |
| 2025-05-19 | 10.18 | 10.22 | 0.08 | 0.79% | 10.12 | 10.29 | 32199 | 3287.66 | 1.35% |
| 2025-05-16 | 10.01 | 10.14 | 0.07 | 0.70% | 10.01 | 10.20 | 23715 | 2406.54 | 0.99% |
| 2025-05-15 | 10.18 | 10.07 | -0.11 | -1.08% | 10.04 | 10.18 | 27974 | 2825.49 | 1.17% |
| 2025-05-14 | 10.40 | 10.18 | -0.23 | -2.21% | 10.16 | 10.41 | 59659 | 6106.73 | 2.50% |
| 2025-05-13 | 10.33 | 10.41 | 0.15 | 1.46% | 10.22 | 10.48 | 73587 | 7641.06 | 3.08% |
| 2025-05-12 | 10.35 | 10.26 | -0.12 | -1.16% | 10.11 | 10.40 | 83158 | 8515.34 | 3.48% |
| 2025-05-09 | 10.12 | 10.38 | 0.26 | 2.57% | 10.03 | 10.44 | 91687 | 9384.87 | 3.84% |
| 2025-05-08 | 9.93 | 10.12 | 0.21 | 2.12% | 9.88 | 10.16 | 76616 | 7733.50 | 3.21% |
| 2025-05-07 | 10.00 | 9.91 | 0.01 | 0.10% | 9.79 | 10.07 | 68948 | 6849.90 | 2.89% |
| 2025-05-06 | 9.99 | 9.90 | -0.02 | -0.20% | 9.73 | 10.05 | 69982 | 6885.00 | 2.93% |
| 2025-04-30 | 9.94 | 9.92 | 0.07 | 0.71% | 9.84 | 10.07 | 70039 | 6972.65 | 2.93% |
| 2025-04-29 | 9.59 | 9.85 | 0.25 | 2.60% | 9.53 | 9.96 | 95473 | 9332.61 | 4.00% |
| 2025-04-28 | 9.93 | 9.60 | -0.38 | -3.81% | 9.58 | 9.99 | 88839 | 8658.77 | 3.72% |
| 2025-04-25 | 9.65 | 9.98 | 0.27 | 2.78% | 9.64 | 10.03 | 100159 | 9901.68 | 4.20% |
| 2025-04-24 | 9.83 | 9.71 | -0.03 | -0.31% | 9.57 | 9.84 | 80675 | 7811.56 | 3.38% |
| 2025-04-23 | 9.86 | 9.74 | -0.10 | -1.02% | 9.68 | 9.92 | 82777 | 8089.58 | 3.47% |
| 2025-04-22 | 9.80 | 9.84 | -0.52 | -5.02% | 9.70 | 10.01 | 244690 | 24112.40 | 10.25% |
| 2025-04-21 | 9.42 | 10.36 | 0.94 | 9.98% | 9.29 | 10.36 | 248851 | 25260.27 | 10.43% |
| 2025-04-18 | 9.50 | 9.42 | -0.13 | -1.36% | 9.36 | 9.65 | 35973 | 3400.13 | 1.51% |
| 2025-04-17 | 9.32 | 9.55 | 0.12 | 1.27% | 9.32 | 9.65 | 43598 | 4161.28 | 1.83% |
| 2025-04-16 | 9.67 | 9.43 | -0.27 | -2.78% | 9.38 | 9.67 | 74773 | 7096.59 | 3.13% |
| 2025-04-15 | 8.94 | 9.70 | 0.70 | 7.78% | 8.94 | 9.90 | 127652 | 12323.56 | 5.35% |
| 2025-04-14 | 8.87 | 9.00 | 0.20 | 2.27% | 8.87 | 9.08 | 29931 | 2685.25 | 1.25% |
| 2025-04-11 | 8.73 | 8.80 | 0.07 | 0.80% | 8.58 | 8.93 | 29842 | 2637.10 | 1.25% |
| 2025-04-10 | 8.83 | 8.73 | 0.05 | 0.58% | 8.70 | 8.95 | 41569 | 3668.18 | 1.74% |
| 2025-04-09 | 8.29 | 8.68 | 0.28 | 3.33% | 7.80 | 8.68 | 65325 | 5411.16 | 2.74% |
| 2025-04-08 | 8.40 | 8.40 | -0.21 | -2.44% | 7.83 | 8.48 | 91733 | 7548.15 | 3.84% |
| 2025-04-07 | 9.07 | 8.61 | -0.96 | -10.03% | 8.61 | 9.13 | 46743 | 4087.57 | 1.96% |
| 2025-04-03 | 9.60 | 9.57 | -0.13 | -1.34% | 9.41 | 9.70 | 40469 | 3866.65 | 1.70% |
| 2025-04-02 | 9.73 | 9.70 | -0.11 | -1.12% | 9.70 | 10.02 | 49777 | 4877.52 | 2.09% |
| 2025-04-01 | 9.57 | 9.81 | 0.24 | 2.51% | 9.57 | 10.20 | 72078 | 7153.93 | 3.02% |
| 2025-03-31 | 9.50 | 9.57 | 0.07 | 0.74% | 9.28 | 9.61 | 42723 | 4040.35 | 1.79% |
| 2025-03-28 | 9.53 | 9.50 | -0.09 | -0.94% | 9.44 | 9.74 | 41784 | 4007.95 | 1.75% |
| 2025-03-27 | 9.74 | 9.59 | -0.06 | -0.62% | 9.48 | 9.77 | 53287 | 5115.81 | 2.23% |
| 2025-03-26 | 9.21 | 9.65 | 0.29 | 3.10% | 9.21 | 9.70 | 74286 | 7123.16 | 3.11% |
| 2025-03-25 | 9.57 | 9.36 | -0.20 | -2.09% | 9.17 | 9.57 | 69807 | 6523.19 | 2.92% |
| 2025-03-24 | 9.98 | 9.56 | -0.46 | -4.59% | 9.30 | 10.20 | 114188 | 11072.86 | 4.78% |
| 2025-03-21 | 9.87 | 10.02 | 0.09 | 0.91% | 9.68 | 10.30 | 130484 | 12996.41 | 5.47% |
| 2025-03-20 | 9.91 | 9.93 | 0.02 | 0.20% | 9.80 | 9.99 | 48502 | 4809.61 | 2.03% |
| 2025-03-19 | 9.84 | 9.91 | 0.07 | 0.71% | 9.73 | 9.92 | 52612 | 5185.82 | 2.20% |
| 2025-03-18 | 9.84 | 9.84 | 0.00 | 0.00% | 9.60 | 9.92 | 78750 | 7683.30 | 3.30% |
| 2025-03-17 | 9.80 | 9.84 | 0.05 | 0.51% | 9.70 | 10.18 | 83194 | 8279.57 | 3.49% |
| 2025-03-14 | 9.86 | 9.79 | -0.07 | -0.71% | 9.61 | 9.92 | 69366 | 6774.07 | 2.91% |
| 2025-03-13 | 10.33 | 9.86 | -0.47 | -4.55% | 9.80 | 10.33 | 78556 | 7843.61 | 3.29% |
| 2025-03-12 | 9.83 | 10.33 | 0.48 | 4.87% | 9.83 | 10.65 | 145381 | 14915.30 | 6.09% |
| 2025-03-11 | 9.81 | 9.85 | -0.11 | -1.10% | 9.68 | 9.97 | 63358 | 6203.81 | 2.65% |
| 2025-03-10 | 9.90 | 9.96 | -0.03 | -0.30% | 9.77 | 10.14 | 72454 | 7184.96 | 3.04% |
| 2025-03-07 | 10.20 | 9.99 | -0.19 | -1.87% | 9.94 | 10.30 | 97733 | 9913.58 | 4.09% |
| 2025-03-06 | 10.51 | 10.18 | -0.30 | -2.86% | 10.14 | 10.53 | 132452 | 13619.92 | 5.55% |
| 2025-03-05 | 10.07 | 10.48 | 0.11 | 1.06% | 10.07 | 10.89 | 178154 | 18826.22 | 7.46% |
| 2025-03-04 | 9.64 | 10.37 | 0.77 | 8.02% | 9.51 | 10.48 | 228076 | 22930.55 | 9.56% |
| 2025-03-03 | 9.81 | 9.60 | -0.21 | -2.14% | 9.51 | 9.99 | 120715 | 11817.62 | 5.06% |
| 2025-02-28 | 9.65 | 9.81 | 0.16 | 1.66% | 9.30 | 9.99 | 143755 | 13970.91 | 6.02% |
| 2025-02-27 | 9.51 | 9.65 | 0.10 | 1.05% | 9.48 | 9.71 | 84964 | 8174.12 | 3.56% |
| 2025-02-26 | 9.41 | 9.55 | 0.14 | 1.49% | 9.40 | 9.85 | 93427 | 8988.59 | 3.91% |
| 2025-02-25 | 9.51 | 9.41 | -0.15 | -1.57% | 9.39 | 9.55 | 71747 | 6778.23 | 3.01% |
| 2025-02-24 | 9.45 | 9.56 | 0.00 | 0.00% | 9.39 | 9.65 | 86746 | 8248.23 | 3.63% |
| 2025-02-21 | 9.63 | 9.56 | -0.25 | -2.55% | 9.45 | 9.79 | 129651 | 12462.90 | 5.43% |
| 2025-02-20 | 9.43 | 9.81 | 0.31 | 3.26% | 9.38 | 9.91 | 196021 | 18999.54 | 8.21% |
| 2025-02-19 | 9.39 | 9.50 | 0.24 | 2.59% | 9.14 | 9.57 | 149774 | 14090.06 | 6.27% |
| 2025-02-18 | 9.39 | 9.26 | -0.13 | -1.38% | 9.19 | 9.58 | 228667 | 21471.21 | 9.58% |
| 2025-02-17 | 8.54 | 9.39 | 0.85 | 9.95% | 8.46 | 9.39 | 188519 | 17176.31 | 7.90% |
| 2025-02-14 | 8.65 | 8.54 | -0.06 | -0.70% | 8.42 | 8.75 | 57666 | 4939.00 | 2.42% |
| 2025-02-13 | 8.77 | 8.60 | -0.22 | -2.49% | 8.59 | 8.88 | 52141 | 4523.20 | 2.18% |
| 2025-02-12 | 8.88 | 8.82 | 0.00 | 0.00% | 8.73 | 8.88 | 54681 | 4811.23 | 2.29% |
| 2025-02-11 | 8.96 | 8.82 | -0.09 | -1.01% | 8.77 | 9.05 | 83686 | 7408.05 | 3.51% |
| 2025-02-10 | 8.59 | 8.91 | 0.28 | 3.24% | 8.51 | 9.21 | 138958 | 12351.52 | 5.82% |
| 2025-02-07 | 8.57 | 8.63 | 0.05 | 0.58% | 8.52 | 8.98 | 91982 | 8007.60 | 3.85% |
| 2025-02-06 | 8.80 | 8.58 | -0.13 | -1.49% | 8.46 | 8.80 | 74965 | 6420.28 | 3.14% |
| 2025-02-05 | 8.73 | 8.71 | -0.07 | -0.80% | 8.66 | 8.87 | 60083 | 5252.75 | 2.52% |
| 2025-01-27 | 8.47 | 8.78 | 0.32 | 3.78% | 8.47 | 9.13 | 106716 | 9454.74 | 4.47% |
| 2025-01-24 | 8.47 | 8.46 | -0.02 | -0.24% | 8.30 | 8.56 | 39867 | 3352.05 | 1.67% |
| 2025-01-23 | 8.64 | 8.48 | -0.06 | -0.70% | 8.45 | 8.80 | 66417 | 5701.32 | 2.78% |
| 2025-01-22 | 8.92 | 8.54 | -0.38 | -4.26% | 8.53 | 8.92 | 81596 | 7095.45 | 3.42% |
| 2025-01-21 | 8.84 | 8.92 | 0.05 | 0.56% | 8.68 | 9.28 | 156016 | 13908.20 | 6.54% |
| 2025-01-20 | 8.92 | 8.87 | -0.10 | -1.11% | 8.85 | 9.12 | 110601 | 9925.11 | 4.63% |
| 2025-01-17 | 8.90 | 8.97 | -0.05 | -0.55% | 8.88 | 9.14 | 106619 | 9601.90 | 4.47% |
| 2025-01-16 | 8.77 | 9.02 | 0.12 | 1.35% | 8.57 | 9.08 | 161826 | 14410.14 | 6.78% |
| 2025-01-15 | 8.88 | 8.90 | 0.35 | 4.09% | 8.50 | 9.19 | 237251 | 21121.76 | 9.94% |
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。
