| 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 | 10.55 | 10.48 | -0.08 | -0.76% | 10.43 | 10.77 | 46525 | 4916.29 | 1.95% |
| 2025-12-11 | 10.65 | 10.56 | -0.10 | -0.94% | 10.53 | 10.71 | 41129 | 4367.73 | 1.72% |
| 2025-12-10 | 10.76 | 10.66 | -0.10 | -0.93% | 10.55 | 10.84 | 36090 | 3861.11 | 1.51% |
| 2025-12-09 | 10.91 | 10.76 | -0.05 | -0.46% | 10.74 | 11.11 | 87137 | 9511.32 | 3.65% |
| 2025-12-08 | 10.56 | 10.81 | 0.36 | 3.44% | 10.53 | 10.93 | 82011 | 8799.27 | 3.44% |
| 2025-12-05 | 10.30 | 10.45 | 0.17 | 1.65% | 10.18 | 10.52 | 29382 | 3052.74 | 1.23% |
| 2025-12-04 | 10.53 | 10.28 | -0.22 | -2.10% | 10.26 | 10.56 | 37763 | 3912.71 | 1.58% |
| 2025-12-03 | 10.61 | 10.50 | -0.15 | -1.41% | 10.45 | 10.66 | 29173 | 3071.13 | 1.22% |
| 2025-12-02 | 10.59 | 10.65 | 0.02 | 0.19% | 10.37 | 10.65 | 44110 | 4647.35 | 1.85% |
| 2025-12-01 | 10.65 | 10.63 | -0.02 | -0.19% | 10.50 | 10.70 | 37554 | 3991.85 | 1.57% |
| 2025-11-28 | 10.36 | 10.65 | 0.25 | 2.40% | 10.31 | 10.67 | 42824 | 4511.13 | 1.79% |
| 2025-11-27 | 10.24 | 10.40 | 0.16 | 1.56% | 10.20 | 10.53 | 45861 | 4770.07 | 1.92% |
| 2025-11-26 | 10.31 | 10.24 | -0.10 | -0.97% | 10.19 | 10.43 | 34228 | 3529.78 | 1.43% |
| 2025-11-25 | 10.22 | 10.34 | 0.15 | 1.47% | 10.16 | 10.46 | 40413 | 4184.16 | 1.69% |
| 2025-11-24 | 10.20 | 10.19 | 0.20 | 2.00% | 10.03 | 10.24 | 50613 | 5135.05 | 2.12% |
| 2025-11-21 | 10.42 | 9.99 | -0.43 | -4.13% | 9.96 | 10.57 | 61641 | 6270.03 | 2.58% |
| 2025-11-20 | 10.79 | 10.42 | -0.34 | -3.16% | 10.30 | 10.83 | 91795 | 9669.71 | 3.85% |
| 2025-11-19 | 11.23 | 10.76 | -0.46 | -4.10% | 10.73 | 11.23 | 68200 | 7433.91 | 2.86% |
| 2025-11-18 | 11.18 | 11.22 | 0.04 | 0.36% | 11.09 | 11.24 | 42481 | 4746.94 | 1.78% |
| 2025-11-17 | 11.20 | 11.18 | 0.00 | 0.00% | 11.03 | 11.25 | 40905 | 4556.11 | 1.71% |
| 2025-11-14 | 11.21 | 11.18 | -0.03 | -0.27% | 11.10 | 11.34 | 60196 | 6748.62 | 2.52% |
| 2025-11-13 | 11.10 | 11.21 | 0.08 | 0.72% | 11.02 | 11.55 | 70085 | 7884.38 | 2.94% |
| 2025-11-12 | 11.10 | 11.13 | 0.04 | 0.36% | 11.00 | 11.15 | 40126 | 4446.02 | 1.68% |
| 2025-11-11 | 11.10 | 11.09 | 0.02 | 0.18% | 10.97 | 11.21 | 55728 | 6186.10 | 2.33% |
| 2025-11-10 | 11.07 | 11.07 | 0.00 | 0.00% | 10.97 | 11.10 | 45089 | 4971.43 | 1.89% |
| 2025-11-07 | 11.15 | 11.07 | -0.06 | -0.54% | 10.97 | 11.23 | 49827 | 5499.33 | 2.09% |
| 2025-11-06 | 11.25 | 11.13 | -0.12 | -1.07% | 11.10 | 11.40 | 38973 | 4349.53 | 1.63% |
| 2025-11-05 | 11.07 | 11.25 | 0.17 | 1.53% | 11.03 | 11.40 | 60286 | 6772.04 | 2.53% |
| 2025-11-04 | 11.07 | 11.08 | 0.03 | 0.27% | 10.93 | 11.12 | 48463 | 5337.28 | 2.03% |
| 2025-11-03 | 11.16 | 11.05 | -0.13 | -1.16% | 10.93 | 11.21 | 66456 | 7332.96 | 2.78% |
| 2025-10-31 | 10.76 | 11.18 | 0.48 | 4.49% | 10.73 | 11.31 | 122664 | 13581.98 | 5.14% |
| 2025-10-30 | 10.90 | 10.70 | -0.22 | -2.01% | 10.66 | 10.95 | 69194 | 7454.94 | 2.90% |
| 2025-10-29 | 11.34 | 10.92 | -0.45 | -3.96% | 10.85 | 11.54 | 94800 | 10516.00 | 3.97% |
| 2025-10-28 | 11.31 | 11.37 | 0.10 | 0.89% | 11.27 | 11.51 | 54313 | 6189.07 | 2.28% |
| 2025-10-27 | 11.58 | 11.27 | -0.11 | -0.97% | 11.09 | 11.58 | 79871 | 8977.86 | 3.35% |
| 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% |
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。
