| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-06 | 73.26 | 75.10 | 1.84 | 2.51% | 72.80 | 76.26 | 15607 | 11693.16 | 1.40% | 0.00 |
| 2026-02-05 | 73.99 | 73.26 | -0.73 | -0.99% | 72.90 | 73.99 | 9208 | 6743.99 | 0.83% | 0.00 |
| 2026-02-04 | 74.32 | 73.99 | -0.70 | -0.94% | 73.16 | 74.69 | 10748 | 7956.31 | 0.97% | 0.00 |
| 2026-02-03 | 74.88 | 74.69 | 0.19 | 0.26% | 73.35 | 75.35 | 16955 | 12599.60 | 1.52% | 2.44 |
| 2026-02-02 | 75.62 | 74.50 | -1.05 | -1.39% | 73.87 | 76.49 | 15175 | 11367.80 | 1.36% | 0.00 |
| 2026-01-30 | 77.00 | 75.55 | -1.03 | -1.34% | 73.87 | 77.18 | 17026 | 12830.31 | 1.53% | 6.62 |
| 2026-01-29 | 80.01 | 76.58 | -2.12 | -2.69% | 76.38 | 80.76 | 14290 | 11134.45 | 1.28% | 0.00 |
| 2026-01-28 | 82.32 | 78.70 | -4.22 | -5.09% | 78.55 | 82.85 | 15966 | 12758.24 | 1.43% | 0.00 |
| 2026-01-27 | 82.58 | 82.92 | -0.64 | -0.77% | 81.09 | 84.49 | 14420 | 11936.62 | 1.30% | 0.00 |
| 2026-01-26 | 87.18 | 83.56 | -3.16 | -3.64% | 82.45 | 87.68 | 12920 | 10859.98 | 1.16% | 0.00 |
| 2026-01-23 | 87.22 | 86.72 | 1.42 | 1.66% | 85.05 | 87.22 | 10649 | 9150.88 | 0.96% | 0.00 |
| 2026-01-22 | 85.73 | 85.30 | 0.05 | 0.06% | 84.78 | 86.94 | 10210 | 8730.74 | 0.92% | 0.00 |
| 2026-01-21 | 86.94 | 85.25 | -2.83 | -3.21% | 84.90 | 88.94 | 14948 | 12933.85 | 1.34% | 0.00 |
| 2026-01-20 | 88.36 | 88.08 | -0.05 | -0.06% | 86.31 | 90.39 | 12809 | 11278.75 | 1.15% | 0.00 |
| 2026-01-19 | 88.88 | 88.13 | -1.41 | -1.57% | 88.02 | 91.20 | 15846 | 14214.55 | 1.42% | 0.00 |
| 2026-01-16 | 89.00 | 89.54 | 1.29 | 1.46% | 88.88 | 91.27 | 11069 | 9931.64 | 0.99% | 0.00 |
| 2026-01-15 | 88.90 | 88.25 | -1.95 | -2.16% | 87.51 | 90.88 | 8399 | 7429.18 | 0.75% | 0.00 |
| 2026-01-14 | 91.05 | 90.20 | -0.01 | -0.01% | 88.62 | 92.20 | 13633 | 12331.11 | 1.23% | 0.00 |
| 2026-01-13 | 91.52 | 90.21 | -1.29 | -1.41% | 89.51 | 92.88 | 13450 | 12206.89 | 1.21% | 0.00 |
| 2026-01-12 | 91.99 | 91.50 | -0.15 | -0.16% | 90.90 | 94.22 | 14051 | 12943.49 | 1.26% | 0.00 |
| 2026-01-09 | 93.74 | 91.65 | -2.08 | -2.22% | 90.80 | 94.00 | 14563 | 13416.51 | 1.31% | 0.00 |
| 2026-01-08 | 93.99 | 93.73 | 0.33 | 0.35% | 91.22 | 95.98 | 17389 | 16219.13 | 1.56% | 0.00 |
| 2026-01-07 | 94.95 | 93.40 | -1.96 | -2.06% | 92.69 | 95.34 | 11379 | 10665.60 | 1.02% | 0.00 |
| 2026-01-06 | 96.00 | 95.36 | -1.10 | -1.14% | 94.33 | 97.49 | 11588 | 11093.45 | 1.04% | 0.00 |
| 2026-01-05 | 96.38 | 96.46 | -0.40 | -0.41% | 93.80 | 97.44 | 10452 | 10014.94 | 0.94% | 0.00 |
| 2025-12-31 | 101.71 | 96.86 | -3.81 | -3.78% | 95.02 | 101.98 | 17721 | 17183.77 | 1.59% | 0.00 |
| 2025-12-30 | 91.66 | 100.67 | 10.17 | 11.24% | 90.32 | 101.98 | 27847 | 27095.58 | 2.50% | 0.00 |
| 2025-12-29 | 90.01 | 90.50 | -0.87 | -0.95% | 89.47 | 92.30 | 12198 | 11056.20 | 1.10% | 0.00 |
| 2025-12-26 | 92.23 | 91.37 | -2.51 | -2.67% | 91.08 | 94.44 | 11293 | 10378.64 | 1.01% | 0.00 |
| 2025-12-25 | 92.13 | 93.88 | 1.52 | 1.65% | 91.00 | 94.48 | 11493 | 10656.97 | 1.03% | 0.00 |
| 2025-12-24 | 95.16 | 92.36 | -1.68 | -1.79% | 92.24 | 95.16 | 12338 | 11484.21 | 1.11% | 0.00 |
| 2025-12-23 | 94.71 | 94.04 | -1.15 | -1.21% | 92.00 | 96.60 | 13248 | 12453.70 | 1.19% | 0.00 |
| 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 |
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。
