| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 92.00 | 95.19 | 3.84 | 4.20% | 91.94 | 97.23 | 21750 | 20750.19 | 1.95% | 0.00 |
| 2025-12-19 | 90.00 | 91.35 | 1.47 | 1.64% | 85.11 | 92.31 | 38998 | 34516.84 | 3.50% | 0.00 |
| 2025-12-18 | 112.30 | 89.88 | -22.47 | -20.00% | 89.88 | 115.98 | 47869 | 46837.18 | 4.30% | 0.00 |
| 2025-12-17 | 111.50 | 112.35 | 2.11 | 1.91% | 110.00 | 113.97 | 5758 | 6455.14 | 0.52% | 0.00 |
| 2025-12-16 | 110.89 | 110.24 | -0.10 | -0.09% | 109.00 | 113.68 | 8008 | 8911.70 | 0.72% | 0.00 |
| 2025-12-15 | 114.04 | 110.34 | -3.70 | -3.24% | 110.34 | 114.66 | 8599 | 9657.22 | 0.77% | 0.00 |
| 2025-12-12 | 116.75 | 114.04 | 0.11 | 0.10% | 108.68 | 116.75 | 19919 | 22516.49 | 1.79% | 0.00 |
| 2025-12-11 | 118.00 | 113.93 | -2.80 | -2.40% | 112.10 | 118.45 | 11601 | 13247.56 | 1.04% | 0.00 |
| 2025-12-10 | 122.00 | 116.73 | -1.33 | -1.13% | 115.33 | 122.00 | 8748 | 10225.99 | 0.79% | 0.00 |
| 2025-12-09 | 120.53 | 118.06 | -3.20 | -2.64% | 116.99 | 120.83 | 12454 | 14752.11 | 1.12% | 0.00 |
| 2025-12-08 | 115.14 | 121.26 | 7.26 | 6.37% | 114.00 | 121.85 | 16911 | 20164.59 | 1.52% | 0.00 |
| 2025-12-05 | 103.50 | 114.00 | 10.00 | 9.62% | 103.50 | 116.98 | 16276 | 17994.28 | 1.46% | 0.00 |
| 2025-12-04 | 106.34 | 104.00 | -1.45 | -1.38% | 104.00 | 108.60 | 5357 | 5674.73 | 0.48% | 0.00 |
| 2025-12-03 | 110.20 | 105.45 | -3.55 | -3.26% | 105.00 | 110.20 | 7997 | 8502.35 | 0.72% | 0.00 |
| 2025-12-02 | 109.53 | 109.00 | -1.10 | -1.00% | 108.13 | 111.70 | 7988 | 8745.83 | 0.72% | 0.00 |
| 2025-12-01 | 112.66 | 110.10 | -2.56 | -2.27% | 108.23 | 113.95 | 7582 | 8420.47 | 0.68% | 0.00 |
| 2025-11-28 | 114.83 | 112.66 | -2.17 | -1.89% | 111.47 | 115.99 | 7521 | 8457.68 | 0.68% | 0.00 |
| 2025-11-27 | 109.50 | 114.83 | 5.78 | 5.30% | 108.89 | 116.99 | 13010 | 14797.17 | 1.17% | 0.00 |
| 2025-11-26 | 111.00 | 109.05 | -0.99 | -0.90% | 108.08 | 112.48 | 8487 | 9354.37 | 0.76% | 0.00 |
| 2025-11-25 | 111.11 | 110.04 | 0.42 | 0.38% | 109.30 | 112.58 | 6967 | 7719.09 | 0.63% | 0.00 |
| 2025-11-24 | 110.00 | 109.62 | 0.48 | 0.44% | 109.10 | 113.50 | 9173 | 10168.65 | 0.82% | 0.00 |
| 2025-11-21 | 114.98 | 109.14 | -5.85 | -5.09% | 109.02 | 114.98 | 9541 | 10616.97 | 0.86% | 0.00 |
| 2025-11-20 | 118.78 | 114.99 | -2.64 | -2.24% | 112.30 | 119.97 | 9351 | 10838.56 | 0.84% | 0.00 |
| 2025-11-19 | 118.32 | 117.63 | -1.00 | -0.84% | 115.38 | 119.50 | 8414 | 9878.32 | 0.76% | 0.00 |
| 2025-11-18 | 120.62 | 118.63 | -1.99 | -1.65% | 118.20 | 122.53 | 8296 | 10000.37 | 0.75% | 0.00 |
| 2025-11-17 | 119.33 | 120.62 | 1.32 | 1.11% | 117.00 | 120.89 | 7997 | 9535.44 | 0.72% | 0.00 |
| 2025-11-14 | 118.38 | 119.30 | 0.20 | 0.17% | 117.00 | 120.89 | 7393 | 8820.53 | 0.66% | 0.00 |
| 2025-11-13 | 118.46 | 119.10 | 0.64 | 0.54% | 116.66 | 121.90 | 10270 | 12324.94 | 0.92% | 0.00 |
| 2025-11-12 | 118.56 | 118.46 | 0.49 | 0.42% | 115.00 | 121.30 | 8463 | 10058.51 | 0.76% | 0.00 |
| 2025-11-11 | 117.00 | 117.97 | 1.16 | 0.99% | 116.93 | 122.77 | 15574 | 18581.58 | 1.40% | 0.00 |
| 2025-11-10 | 110.98 | 116.81 | 5.83 | 5.25% | 110.63 | 116.81 | 16032 | 18243.26 | 1.44% | 0.00 |
| 2025-11-07 | 110.82 | 110.98 | -2.02 | -1.79% | 109.01 | 112.35 | 6574 | 7265.86 | 0.59% | 0.00 |
| 2025-11-06 | 110.44 | 113.00 | 2.56 | 2.32% | 107.58 | 113.15 | 8847 | 9817.17 | 0.80% | 0.00 |
| 2025-11-05 | 107.51 | 110.44 | 1.59 | 1.46% | 106.27 | 111.27 | 8857 | 9642.52 | 0.80% | 0.00 |
| 2025-11-04 | 110.00 | 108.85 | -0.22 | -0.20% | 105.00 | 110.20 | 10658 | 11437.56 | 0.96% | 0.00 |
| 2025-11-03 | 112.88 | 109.07 | -3.81 | -3.38% | 107.07 | 112.88 | 12465 | 13544.37 | 1.12% | 0.00 |
| 2025-10-31 | 113.27 | 112.88 | 0.58 | 0.52% | 111.00 | 114.98 | 8300 | 9383.80 | 0.75% | 0.00 |
| 2025-10-30 | 114.69 | 112.30 | -2.39 | -2.08% | 110.57 | 116.78 | 12225 | 13825.45 | 1.10% | 0.00 |
| 2025-10-29 | 115.00 | 114.69 | 1.19 | 1.05% | 114.00 | 119.96 | 19748 | 23007.98 | 1.77% | 0.00 |
| 2025-10-28 | 119.00 | 113.50 | -4.41 | -3.74% | 110.18 | 119.00 | 19798 | 22465.35 | 1.78% | 0.00 |
| 2025-10-27 | 131.00 | 117.91 | -12.59 | -9.65% | 116.84 | 131.00 | 33260 | 40285.59 | 2.99% | 0.00 |
| 2025-10-24 | 128.98 | 130.50 | 3.82 | 3.02% | 126.01 | 131.96 | 19734 | 25596.06 | 1.77% | 0.00 |
| 2025-10-23 | 122.30 | 126.68 | 4.38 | 3.58% | 120.50 | 128.40 | 15701 | 19649.08 | 1.41% | 0.00 |
| 2025-10-22 | 126.33 | 122.30 | -2.98 | -2.38% | 120.25 | 126.33 | 14149 | 17323.47 | 1.27% | 0.00 |
| 2025-10-21 | 130.00 | 125.28 | -1.22 | -0.96% | 120.20 | 130.51 | 20806 | 25811.03 | 1.87% | 0.00 |
| 2025-10-20 | 120.00 | 126.50 | 10.51 | 9.06% | 118.01 | 127.99 | 28797 | 35893.22 | 2.59% | 0.00 |
| 2025-10-17 | 114.99 | 115.99 | 2.90 | 2.56% | 112.01 | 116.80 | 20304 | 23368.54 | 1.82% | 0.00 |
| 2025-10-16 | 117.80 | 113.09 | -4.27 | -3.64% | 107.61 | 121.46 | 28329 | 32123.32 | 2.55% | 0.00 |
| 2025-10-15 | 117.58 | 117.36 | -0.22 | -0.19% | 113.88 | 118.78 | 15358 | 17843.33 | 1.38% | 0.00 |
| 2025-10-14 | 118.77 | 117.58 | 1.35 | 1.16% | 115.00 | 122.88 | 16131 | 19219.11 | 1.45% | 0.00 |
| 2025-10-13 | 112.12 | 116.23 | -4.04 | -3.36% | 111.00 | 119.22 | 17873 | 20619.08 | 1.61% | 0.00 |
| 2025-10-10 | 117.33 | 120.27 | 1.52 | 1.28% | 117.33 | 125.00 | 19476 | 23746.20 | 1.75% | 0.00 |
| 2025-10-09 | 122.00 | 118.75 | -1.15 | -0.96% | 116.01 | 122.40 | 22594 | 26756.07 | 2.03% | 0.00 |
| 2025-09-30 | 118.00 | 119.90 | 1.46 | 1.23% | 115.06 | 125.99 | 31184 | 37138.50 | 2.80% | 0.00 |
| 2025-09-29 | 108.09 | 118.44 | 10.74 | 9.97% | 108.09 | 121.88 | 36137 | 41802.58 | 3.25% | 0.00 |
| 2025-09-26 | 100.12 | 107.70 | 5.91 | 5.81% | 100.12 | 111.80 | 46328 | 49984.60 | 4.16% | 0.00 |
| 2025-09-25 | 100.00 | 101.79 | 1.78 | 1.78% | 99.03 | 103.80 | 35468 | 36185.84 | 3.19% | 0.00 |
| 2025-09-24 | 97.98 | 100.01 | 2.05 | 2.09% | 94.11 | 103.60 | 32583 | 32476.02 | 2.93% | 0.00 |
| 2025-09-23 | 104.50 | 97.96 | -5.14 | -4.99% | 96.20 | 104.60 | 43885 | 43193.90 | 3.94% | 0.00 |
| 2025-09-22 | 108.00 | 103.10 | -3.90 | -3.64% | 102.00 | 109.39 | 45556 | 47924.57 | 4.09% | 0.00 |
| 2025-09-19 | 110.00 | 107.00 | -5.79 | -5.13% | 104.94 | 113.68 | 38947 | 42380.24 | 3.50% | 0.00 |
| 2025-09-18 | 117.01 | 112.79 | -7.36 | -6.13% | 111.68 | 121.00 | 34669 | 40048.08 | 3.12% | 0.00 |
| 2025-09-17 | 121.03 | 120.15 | -0.62 | -0.51% | 119.00 | 126.17 | 25741 | 31442.35 | 2.31% | 0.00 |
| 2025-09-16 | 130.00 | 120.77 | -5.90 | -4.66% | 116.38 | 130.00 | 37364 | 45302.91 | 3.36% | 0.00 |
| 2025-09-15 | 134.52 | 126.67 | -7.85 | -5.84% | 124.98 | 138.56 | 32869 | 42578.91 | 2.95% | 0.00 |
| 2025-09-12 | 137.99 | 134.52 | -0.84 | -0.62% | 128.55 | 137.99 | 24889 | 33158.02 | 2.24% | 0.00 |
| 2025-09-11 | 132.34 | 135.36 | 4.86 | 3.72% | 122.81 | 137.57 | 36957 | 48362.91 | 3.32% | 0.00 |
| 2025-09-10 | 131.29 | 130.50 | 0.50 | 0.38% | 128.63 | 139.93 | 30240 | 40294.65 | 2.72% | 0.00 |
| 2025-09-09 | 136.01 | 130.00 | -3.56 | -2.67% | 128.28 | 139.44 | 38232 | 50693.39 | 3.44% | 0.00 |
| 2025-09-08 | 111.64 | 133.56 | 22.26 | 20.00% | 105.34 | 133.56 | 53743 | 67950.52 | 4.83% | 0.00 |
| 2025-09-05 | 105.00 | 111.30 | 11.49 | 11.51% | 102.26 | 111.80 | 29694 | 31916.13 | 2.67% | 0.00 |
| 2025-09-04 | 109.35 | 99.81 | -13.17 | -11.66% | 98.98 | 111.53 | 30743 | 31524.87 | 2.76% | 0.00 |
| 2025-09-03 | 115.00 | 112.98 | -1.02 | -0.89% | 98.60 | 118.49 | 52178 | 56192.34 | 4.69% | 0.00 |
| 2025-09-02 | 118.00 | 114.00 | -5.51 | -4.61% | 113.00 | 125.00 | 32284 | 37663.75 | 2.90% | 0.00 |
| 2025-09-01 | 115.00 | 119.51 | -0.19 | -0.16% | 110.00 | 119.64 | 30964 | 35288.13 | 2.78% | 0.00 |
| 2025-08-29 | 108.74 | 119.70 | 9.70 | 8.82% | 108.30 | 120.86 | 41939 | 48688.78 | 3.77% | 0.00 |
| 2025-08-28 | 114.65 | 110.00 | -6.99 | -5.97% | 108.00 | 118.98 | 41750 | 46751.39 | 3.75% | 0.00 |
| 2025-08-27 | 106.00 | 116.99 | 11.87 | 11.29% | 106.00 | 121.99 | 53595 | 62330.96 | 4.82% | 0.00 |
| 2025-08-26 | 103.89 | 105.12 | -1.48 | -1.39% | 100.00 | 109.87 | 41681 | 43729.96 | 3.75% | 0.00 |
| 2025-08-25 | 97.04 | 106.60 | 11.89 | 12.55% | 91.54 | 106.79 | 73413 | 73175.88 | 6.60% | 0.00 |
浙海德曼(688577)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。
