| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-01-14 | 7.78 | 8.55 | 0.78 | 10.04% | 7.78 | 8.55 | 72413 | 6115.93 | 3.03% |
| 2025-01-13 | 7.75 | 7.77 | 0.03 | 0.39% | 7.42 | 7.90 | 30168 | 2315.69 | 1.26% |
| 2025-01-10 | 7.92 | 7.74 | -0.20 | -2.52% | 7.73 | 8.02 | 38914 | 3064.04 | 1.63% |
| 2025-01-09 | 8.11 | 7.94 | -0.14 | -1.73% | 7.93 | 8.18 | 46368 | 3720.68 | 1.94% |
| 2025-01-08 | 8.34 | 8.08 | -0.19 | -2.30% | 7.86 | 8.35 | 96736 | 7818.71 | 4.05% |
| 2025-01-07 | 7.70 | 8.27 | 0.59 | 7.68% | 7.67 | 8.45 | 127205 | 10357.59 | 5.33% |
| 2025-01-06 | 7.86 | 7.68 | -0.18 | -2.29% | 7.50 | 7.88 | 44676 | 3430.62 | 1.87% |
| 2025-01-03 | 8.21 | 7.86 | -0.38 | -4.61% | 7.82 | 8.54 | 83429 | 6687.48 | 3.50% |
| 2025-01-02 | 8.29 | 8.24 | -0.09 | -1.08% | 8.13 | 8.56 | 65148 | 5443.49 | 2.73% |
| 2024-12-31 | 8.66 | 8.33 | -0.34 | -3.92% | 8.23 | 8.73 | 84248 | 7131.57 | 3.53% |
| 2024-12-30 | 8.57 | 8.67 | 0.10 | 1.17% | 8.35 | 8.76 | 62161 | 5350.66 | 2.60% |
| 2024-12-27 | 8.52 | 8.57 | 0.18 | 2.15% | 8.40 | 8.85 | 69522 | 5981.63 | 2.91% |
| 2024-12-26 | 8.30 | 8.39 | -0.01 | -0.12% | 8.30 | 8.67 | 66475 | 5653.12 | 2.79% |
| 2024-12-25 | 8.53 | 8.40 | -0.20 | -2.33% | 8.22 | 8.60 | 76105 | 6403.91 | 3.19% |
| 2024-12-24 | 8.44 | 8.60 | 0.16 | 1.90% | 8.21 | 8.62 | 82598 | 6973.56 | 3.46% |
| 2024-12-23 | 8.79 | 8.44 | -0.43 | -4.85% | 8.40 | 8.90 | 104331 | 9011.29 | 4.37% |
| 2024-12-20 | 8.68 | 8.87 | 0.18 | 2.07% | 8.64 | 9.00 | 136012 | 12038.38 | 5.70% |
| 2024-12-19 | 8.43 | 8.69 | 0.11 | 1.28% | 8.42 | 8.96 | 178399 | 15558.07 | 7.47% |
| 2024-12-18 | 8.30 | 8.58 | 0.30 | 3.62% | 7.85 | 8.65 | 129328 | 10773.58 | 5.42% |
| 2024-12-17 | 8.40 | 8.28 | -0.14 | -1.66% | 8.16 | 8.48 | 97289 | 8074.33 | 4.08% |
| 2024-12-16 | 8.15 | 8.42 | 0.26 | 3.19% | 8.14 | 8.42 | 86563 | 7233.41 | 3.63% |
| 2024-12-13 | 8.23 | 8.16 | -0.10 | -1.21% | 8.11 | 8.26 | 38900 | 3188.31 | 1.63% |
| 2024-12-12 | 8.09 | 8.26 | 0.17 | 2.10% | 8.00 | 8.27 | 62286 | 5093.38 | 2.61% |
| 2024-12-11 | 7.92 | 8.09 | 0.17 | 2.15% | 7.90 | 8.14 | 54087 | 4346.41 | 2.27% |
| 2024-12-10 | 8.10 | 7.92 | -0.03 | -0.38% | 7.89 | 8.18 | 57591 | 4609.96 | 2.41% |
| 2024-12-09 | 7.93 | 7.95 | 0.02 | 0.25% | 7.80 | 8.02 | 44399 | 3513.50 | 1.86% |
| 2024-12-06 | 7.88 | 7.93 | 0.05 | 0.63% | 7.87 | 7.98 | 41313 | 3272.77 | 1.73% |
| 2024-12-05 | 7.77 | 7.88 | 0.07 | 0.90% | 7.75 | 7.89 | 35703 | 2802.31 | 1.50% |
| 2024-12-04 | 7.98 | 7.81 | -0.17 | -2.13% | 7.76 | 7.98 | 57307 | 4512.90 | 2.40% |
| 2024-12-03 | 7.94 | 7.98 | 0.04 | 0.50% | 7.88 | 8.01 | 61964 | 4929.60 | 2.60% |
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。
