| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 26.50 | 26.47 | -0.14 | -0.53% | 26.03 | 26.59 | 24935 | 6566.50 | 1.78% |
| 2026-02-03 | 26.24 | 26.61 | 0.83 | 3.22% | 25.82 | 26.98 | 38853 | 10299.12 | 2.77% |
| 2026-02-02 | 26.29 | 25.78 | -0.26 | -1.00% | 25.74 | 26.72 | 34507 | 9038.54 | 2.46% |
| 2026-01-30 | 27.01 | 26.04 | -0.86 | -3.20% | 25.85 | 27.10 | 76222 | 20013.84 | 5.43% |
| 2026-01-29 | 24.29 | 26.90 | 2.45 | 10.02% | 24.29 | 26.90 | 75418 | 19814.65 | 5.37% |
| 2026-01-28 | 24.78 | 24.45 | -0.22 | -0.89% | 24.36 | 24.78 | 11963 | 2928.40 | 0.85% |
| 2026-01-27 | 24.91 | 24.67 | -0.24 | -0.96% | 24.31 | 24.92 | 24404 | 5990.02 | 1.74% |
| 2026-01-26 | 25.35 | 24.91 | -0.43 | -1.70% | 24.55 | 25.44 | 28508 | 7097.48 | 2.03% |
| 2026-01-23 | 25.22 | 25.34 | 0.11 | 0.44% | 25.13 | 25.40 | 21196 | 5360.07 | 1.51% |
| 2026-01-22 | 25.75 | 25.23 | -0.40 | -1.56% | 25.12 | 25.79 | 29588 | 7477.49 | 2.11% |
| 2026-01-21 | 25.53 | 25.63 | -0.17 | -0.66% | 25.25 | 25.81 | 29987 | 7667.54 | 2.14% |
| 2026-01-20 | 27.10 | 25.80 | -1.31 | -4.83% | 25.60 | 27.11 | 77583 | 20196.55 | 5.53% |
| 2026-01-19 | 24.85 | 27.11 | 2.27 | 9.14% | 24.85 | 27.32 | 128236 | 34216.97 | 9.14% |
| 2026-01-16 | 24.44 | 24.84 | 0.44 | 1.80% | 24.36 | 24.98 | 27056 | 6699.25 | 1.93% |
| 2026-01-15 | 24.37 | 24.40 | -0.11 | -0.45% | 24.27 | 24.56 | 10932 | 2671.03 | 0.78% |
| 2026-01-14 | 24.15 | 24.51 | 0.20 | 0.82% | 24.15 | 25.08 | 31244 | 7709.34 | 2.23% |
| 2026-01-13 | 24.09 | 24.31 | 0.21 | 0.87% | 23.82 | 24.47 | 22878 | 5547.16 | 1.63% |
| 2026-01-12 | 23.50 | 24.10 | 0.60 | 2.55% | 23.50 | 24.51 | 25121 | 6037.67 | 1.79% |
| 2026-01-09 | 23.53 | 23.50 | 0.02 | 0.09% | 23.28 | 23.56 | 15129 | 3547.73 | 1.08% |
| 2026-01-08 | 23.40 | 23.48 | 0.12 | 0.51% | 23.33 | 23.68 | 11294 | 2653.45 | 0.80% |
| 2026-01-07 | 23.53 | 23.36 | -0.18 | -0.76% | 23.33 | 23.85 | 12997 | 3053.77 | 0.93% |
| 2026-01-06 | 23.68 | 23.54 | 0.02 | 0.09% | 23.37 | 23.71 | 14478 | 3399.75 | 1.03% |
| 2026-01-05 | 23.00 | 23.52 | 0.52 | 2.26% | 22.95 | 23.88 | 22372 | 5252.27 | 1.59% |
| 2025-12-31 | 22.78 | 23.00 | 0.21 | 0.92% | 22.62 | 23.12 | 14702 | 3367.28 | 1.05% |
| 2025-12-30 | 22.85 | 22.79 | -0.08 | -0.35% | 22.68 | 22.97 | 7822 | 1785.57 | 0.56% |
| 2025-12-29 | 22.90 | 22.87 | 0.09 | 0.40% | 22.66 | 22.96 | 9161 | 2092.49 | 0.65% |
| 2025-12-26 | 23.08 | 22.78 | -0.27 | -1.17% | 22.71 | 23.08 | 11438 | 2615.60 | 0.81% |
| 2025-12-25 | 22.92 | 23.05 | 0.17 | 0.74% | 22.80 | 23.08 | 8588 | 1973.30 | 0.61% |
| 2025-12-24 | 22.97 | 22.88 | 0.12 | 0.53% | 22.75 | 22.98 | 7481 | 1712.10 | 0.53% |
| 2025-12-23 | 22.80 | 22.76 | -0.10 | -0.44% | 22.73 | 22.99 | 5599 | 1278.66 | 0.40% |
| 2025-12-22 | 23.00 | 22.86 | -0.06 | -0.26% | 22.80 | 23.08 | 8769 | 2008.12 | 0.62% |
| 2025-12-19 | 22.53 | 22.92 | 0.44 | 1.96% | 22.45 | 22.98 | 10189 | 2323.31 | 0.73% |
| 2025-12-18 | 22.20 | 22.48 | 0.29 | 1.31% | 22.08 | 22.64 | 11158 | 2510.50 | 0.80% |
| 2025-12-17 | 22.01 | 22.19 | 0.12 | 0.54% | 21.78 | 22.26 | 8751 | 1927.97 | 0.62% |
| 2025-12-16 | 22.34 | 22.07 | -0.26 | -1.16% | 21.94 | 22.50 | 11837 | 2620.49 | 0.84% |
| 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% |
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。
