| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 22.32 | 22.33 | -0.17 | -0.76% | 22.23 | 22.68 | 10078 | 2259.58 | 0.72% |
| 2025-12-12 | 22.65 | 22.50 | -0.04 | -0.18% | 22.48 | 22.89 | 9561 | 2166.71 | 0.68% |
| 2025-12-11 | 23.00 | 22.54 | -0.45 | -1.96% | 22.53 | 23.08 | 10154 | 2304.49 | 0.72% |
| 2025-12-10 | 23.08 | 22.99 | -0.15 | -0.65% | 22.95 | 23.27 | 7927 | 1826.10 | 0.56% |
| 2025-12-09 | 23.35 | 23.14 | -0.23 | -0.98% | 23.14 | 23.53 | 7968 | 1862.70 | 0.57% |
| 2025-12-08 | 23.19 | 23.37 | 0.18 | 0.78% | 23.19 | 23.45 | 9025 | 2108.71 | 0.64% |
| 2025-12-05 | 23.11 | 23.19 | 0.08 | 0.35% | 22.82 | 23.25 | 6499 | 1500.07 | 0.46% |
| 2025-12-04 | 23.27 | 23.11 | -0.20 | -0.86% | 22.90 | 23.38 | 8299 | 1918.38 | 0.59% |
| 2025-12-03 | 23.40 | 23.31 | -0.02 | -0.09% | 23.10 | 23.43 | 7484 | 1738.60 | 0.53% |
| 2025-12-02 | 23.50 | 23.33 | -0.15 | -0.64% | 23.24 | 23.52 | 7530 | 1759.69 | 0.54% |
| 2025-12-01 | 23.45 | 23.48 | 0.08 | 0.34% | 23.31 | 23.59 | 8467 | 1990.21 | 0.60% |
| 2025-11-28 | 23.15 | 23.40 | 0.05 | 0.21% | 23.00 | 23.53 | 10094 | 2349.56 | 0.72% |
| 2025-11-27 | 23.11 | 23.35 | 0.42 | 1.83% | 23.01 | 23.53 | 15970 | 3716.06 | 1.14% |
| 2025-11-26 | 23.21 | 22.93 | -0.22 | -0.95% | 22.90 | 23.39 | 11906 | 2755.00 | 0.85% |
| 2025-11-25 | 22.86 | 23.15 | 0.33 | 1.45% | 22.80 | 23.40 | 12161 | 2817.59 | 0.87% |
| 2025-11-24 | 22.81 | 22.82 | 0.07 | 0.31% | 22.50 | 23.09 | 11706 | 2663.91 | 0.83% |
| 2025-11-21 | 23.70 | 22.75 | -0.98 | -4.13% | 22.66 | 23.70 | 17404 | 4007.68 | 1.24% |
| 2025-11-20 | 23.88 | 23.73 | -0.15 | -0.63% | 23.40 | 24.00 | 14173 | 3353.83 | 1.01% |
| 2025-11-19 | 24.40 | 23.88 | -0.52 | -2.13% | 23.85 | 24.47 | 15944 | 3829.69 | 1.14% |
| 2025-11-18 | 24.56 | 24.40 | -0.14 | -0.57% | 24.26 | 24.56 | 11977 | 2918.86 | 0.85% |
| 2025-11-17 | 24.95 | 24.54 | -0.58 | -2.31% | 24.42 | 25.01 | 22182 | 5458.43 | 1.58% |
| 2025-11-14 | 25.49 | 25.12 | -0.34 | -1.34% | 25.09 | 26.14 | 37431 | 9544.52 | 2.67% |
| 2025-11-13 | 24.99 | 25.46 | 0.55 | 2.21% | 24.71 | 25.96 | 36865 | 9328.56 | 2.63% |
| 2025-11-12 | 24.75 | 24.91 | 0.16 | 0.65% | 24.70 | 25.08 | 15919 | 3959.72 | 1.13% |
| 2025-11-11 | 24.72 | 24.75 | -0.07 | -0.28% | 24.68 | 24.85 | 10386 | 2571.85 | 0.74% |
| 2025-11-10 | 24.52 | 24.82 | 0.32 | 1.31% | 24.50 | 24.82 | 15448 | 3808.86 | 1.10% |
| 2025-11-07 | 24.26 | 24.50 | 0.16 | 0.66% | 24.26 | 24.64 | 16433 | 4024.48 | 1.17% |
| 2025-11-06 | 24.39 | 24.34 | -0.09 | -0.37% | 24.25 | 24.52 | 15029 | 3659.10 | 1.07% |
| 2025-11-05 | 24.30 | 24.43 | -0.03 | -0.12% | 24.25 | 24.58 | 13620 | 3331.02 | 0.97% |
| 2025-11-04 | 24.45 | 24.46 | -0.02 | -0.08% | 24.30 | 24.56 | 10329 | 2522.07 | 0.74% |
| 2025-11-03 | 24.92 | 24.48 | -0.36 | -1.45% | 24.33 | 24.99 | 20816 | 5098.73 | 1.48% |
| 2025-10-31 | 24.35 | 24.84 | -0.01 | -0.04% | 23.90 | 24.96 | 19507 | 4790.95 | 1.39% |
| 2025-10-30 | 24.98 | 24.85 | -0.13 | -0.52% | 24.80 | 25.26 | 12930 | 3231.55 | 0.92% |
| 2025-10-29 | 25.34 | 24.98 | -0.26 | -1.03% | 24.70 | 25.34 | 18547 | 4614.38 | 1.32% |
| 2025-10-28 | 25.37 | 25.24 | -0.14 | -0.55% | 25.19 | 25.58 | 13107 | 3321.29 | 0.93% |
| 2025-10-27 | 25.36 | 25.38 | 0.20 | 0.79% | 25.21 | 25.50 | 14255 | 3615.32 | 1.02% |
| 2025-10-24 | 25.30 | 25.18 | -0.09 | -0.36% | 25.17 | 25.52 | 12451 | 3149.93 | 0.89% |
| 2025-10-23 | 25.30 | 25.27 | -0.03 | -0.12% | 25.02 | 25.41 | 11562 | 2906.63 | 0.82% |
| 2025-10-22 | 25.30 | 25.30 | -0.05 | -0.20% | 25.21 | 25.54 | 9468 | 2398.57 | 0.67% |
| 2025-10-21 | 25.15 | 25.35 | 0.22 | 0.88% | 25.00 | 25.38 | 9571 | 2417.65 | 0.68% |
| 2025-10-20 | 25.40 | 25.13 | -0.04 | -0.16% | 24.99 | 25.56 | 12142 | 3058.72 | 0.87% |
| 2025-10-17 | 25.81 | 25.17 | -0.66 | -2.56% | 25.13 | 25.83 | 15733 | 4009.26 | 1.12% |
| 2025-10-16 | 26.05 | 25.83 | -0.39 | -1.49% | 25.82 | 27.18 | 26212 | 6911.12 | 1.87% |
| 2025-10-15 | 24.62 | 26.22 | 1.61 | 6.54% | 24.55 | 26.37 | 42753 | 10955.21 | 3.05% |
| 2025-10-14 | 25.02 | 24.61 | -0.36 | -1.44% | 24.55 | 25.20 | 20744 | 5140.89 | 1.48% |
| 2025-10-13 | 25.02 | 24.97 | -0.59 | -2.31% | 24.35 | 25.05 | 26049 | 6448.58 | 1.86% |
| 2025-10-10 | 25.44 | 25.56 | -0.02 | -0.08% | 25.43 | 26.18 | 25351 | 6543.15 | 1.81% |
| 2025-10-09 | 25.88 | 25.58 | -0.05 | -0.20% | 25.39 | 26.08 | 27485 | 7074.97 | 1.96% |
| 2025-09-30 | 25.95 | 25.63 | -0.14 | -0.54% | 25.60 | 25.98 | 15557 | 4009.91 | 1.11% |
| 2025-09-29 | 26.04 | 25.77 | -0.23 | -0.88% | 25.35 | 26.04 | 20597 | 5286.38 | 1.47% |
| 2025-09-26 | 26.14 | 26.00 | -0.28 | -1.07% | 25.80 | 26.36 | 13372 | 3482.38 | 0.95% |
| 2025-09-25 | 26.70 | 26.28 | -0.36 | -1.35% | 26.26 | 26.83 | 14169 | 3755.67 | 1.01% |
| 2025-09-24 | 25.91 | 26.64 | 0.57 | 2.19% | 25.78 | 26.64 | 16449 | 4340.99 | 1.17% |
| 2025-09-23 | 26.58 | 26.07 | -0.52 | -1.96% | 25.49 | 26.58 | 22925 | 5947.97 | 1.63% |
| 2025-09-22 | 26.53 | 26.59 | -0.07 | -0.26% | 26.30 | 26.98 | 15564 | 4139.39 | 1.11% |
| 2025-09-19 | 26.66 | 26.66 | -0.18 | -0.67% | 26.53 | 27.07 | 17793 | 4749.18 | 1.27% |
| 2025-09-18 | 27.07 | 26.84 | -0.30 | -1.11% | 26.58 | 27.71 | 33801 | 9203.97 | 2.41% |
| 2025-09-17 | 27.16 | 27.14 | 0.00 | 0.00% | 27.06 | 27.41 | 19602 | 5333.14 | 1.40% |
| 2025-09-16 | 26.80 | 27.14 | 0.46 | 1.72% | 26.68 | 27.20 | 22958 | 6204.63 | 1.64% |
| 2025-09-15 | 26.55 | 26.68 | 0.06 | 0.23% | 26.42 | 26.88 | 16593 | 4423.79 | 1.18% |
| 2025-09-12 | 26.90 | 26.62 | -0.27 | -1.00% | 26.58 | 26.91 | 18739 | 5002.12 | 1.34% |
| 2025-09-11 | 26.94 | 26.89 | -0.06 | -0.22% | 26.51 | 26.95 | 22163 | 5925.62 | 1.58% |
| 2025-09-10 | 26.85 | 26.95 | 0.04 | 0.15% | 26.75 | 27.19 | 15658 | 4223.29 | 1.12% |
| 2025-09-09 | 27.70 | 26.91 | -0.65 | -2.36% | 26.81 | 27.70 | 29384 | 7972.30 | 2.09% |
| 2025-09-08 | 27.22 | 27.56 | -0.19 | -0.68% | 27.22 | 28.22 | 43613 | 12019.05 | 3.11% |
| 2025-09-05 | 28.30 | 27.75 | 1.03 | 3.85% | 27.40 | 28.74 | 66633 | 18588.25 | 4.75% |
| 2025-09-04 | 26.33 | 26.72 | 0.27 | 1.02% | 26.05 | 26.87 | 29770 | 7909.98 | 2.12% |
| 2025-09-03 | 26.85 | 26.45 | -0.34 | -1.27% | 26.32 | 27.33 | 27439 | 7361.98 | 1.96% |
| 2025-09-02 | 27.46 | 26.79 | -0.67 | -2.44% | 26.53 | 27.46 | 32200 | 8648.12 | 2.29% |
| 2025-09-01 | 28.10 | 27.46 | -0.59 | -2.10% | 27.26 | 28.18 | 36967 | 10196.06 | 2.63% |
| 2025-08-29 | 28.00 | 28.05 | -0.14 | -0.50% | 27.68 | 28.44 | 30808 | 8628.94 | 2.20% |
| 2025-08-28 | 27.64 | 28.19 | 0.57 | 2.06% | 27.10 | 28.40 | 39786 | 11054.15 | 2.83% |
| 2025-08-27 | 29.09 | 27.62 | -1.46 | -5.02% | 27.60 | 29.09 | 59416 | 16840.96 | 4.23% |
| 2025-08-26 | 28.55 | 29.08 | -0.48 | -1.62% | 28.23 | 29.55 | 51452 | 14917.30 | 3.67% |
| 2025-08-25 | 30.40 | 29.56 | -1.17 | -3.81% | 29.10 | 30.72 | 61995 | 18392.27 | 4.42% |
| 2025-08-22 | 30.04 | 30.73 | 0.66 | 2.19% | 29.91 | 31.10 | 54673 | 16679.79 | 3.90% |
| 2025-08-21 | 28.72 | 30.07 | 1.35 | 4.70% | 28.72 | 30.80 | 66276 | 19799.19 | 4.72% |
| 2025-08-20 | 28.18 | 28.72 | 0.36 | 1.27% | 28.01 | 28.90 | 33125 | 9468.29 | 2.36% |
| 2025-08-19 | 28.06 | 28.36 | 0.30 | 1.07% | 27.60 | 28.39 | 31298 | 8745.53 | 2.23% |
| 2025-08-18 | 26.84 | 28.06 | 1.35 | 5.05% | 26.75 | 28.46 | 56249 | 15624.84 | 4.01% |
浙江自然(605080)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。
