| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 87.00 | 94.71 | 11.35 | 13.62% | 85.52 | 96.50 | 62036 | 57113.99 | 5.57% | 0.00 |
| 2025-08-21 | 75.55 | 83.36 | 7.77 | 10.28% | 74.01 | 88.96 | 54246 | 43536.98 | 4.87% | 0.00 |
| 2025-08-20 | 66.60 | 75.59 | 9.19 | 13.84% | 65.51 | 79.48 | 48420 | 35067.43 | 4.35% | 0.00 |
| 2025-08-19 | 65.90 | 66.40 | 0.22 | 0.33% | 64.75 | 66.94 | 17670 | 11611.41 | 1.59% | 0.00 |
| 2025-08-18 | 66.29 | 66.18 | 0.05 | 0.08% | 65.18 | 67.93 | 18495 | 12290.29 | 1.66% | 0.00 |
| 2025-08-15 | 65.15 | 66.13 | 0.43 | 0.65% | 64.63 | 66.58 | 14617 | 9580.47 | 1.31% | 0.00 |
| 2025-08-14 | 68.20 | 65.70 | -2.80 | -4.09% | 65.60 | 68.20 | 21195 | 14073.42 | 1.90% | 0.00 |
| 2025-08-13 | 67.65 | 68.50 | 1.40 | 2.09% | 66.17 | 69.85 | 28756 | 19567.32 | 2.58% | 0.00 |
| 2025-08-12 | 67.90 | 67.10 | -0.60 | -0.89% | 64.62 | 67.90 | 31467 | 20788.69 | 2.83% | 0.00 |
| 2025-08-11 | 70.20 | 67.70 | -2.10 | -3.01% | 67.03 | 72.00 | 45413 | 31247.90 | 4.08% | 0.00 |
| 2025-08-08 | 58.00 | 69.80 | 11.63 | 19.99% | 58.00 | 69.80 | 57418 | 38510.25 | 5.16% | 0.00 |
| 2025-08-07 | 57.82 | 58.17 | 1.17 | 2.05% | 56.07 | 59.20 | 14306 | 8276.65 | 1.29% | 0.00 |
| 2025-08-06 | 55.83 | 57.00 | 2.19 | 4.00% | 54.05 | 57.48 | 20293 | 11287.87 | 1.82% | 0.00 |
| 2025-08-05 | 53.20 | 54.81 | 1.61 | 3.03% | 53.20 | 56.25 | 23835 | 13062.51 | 2.14% | 0.00 |
| 2025-08-04 | 50.89 | 53.20 | 2.29 | 4.50% | 50.31 | 53.30 | 11579 | 6026.48 | 1.04% | 0.00 |
| 2025-08-01 | 51.22 | 50.91 | -0.31 | -0.61% | 50.40 | 51.97 | 7982 | 4079.73 | 0.72% | 0.00 |
| 2025-07-31 | 49.82 | 51.22 | 1.14 | 2.28% | 49.14 | 52.49 | 18198 | 9368.08 | 1.64% | 0.00 |
| 2025-07-30 | 50.15 | 50.08 | 0.31 | 0.62% | 49.49 | 52.00 | 20407 | 10350.18 | 1.83% | 0.00 |
| 2025-07-29 | 51.45 | 49.77 | -1.08 | -2.12% | 48.91 | 51.45 | 17470 | 8675.60 | 1.57% | 0.00 |
| 2025-07-28 | 53.05 | 50.85 | -1.87 | -3.55% | 50.50 | 54.65 | 33487 | 17416.20 | 3.01% | 0.00 |
| 2025-07-25 | 47.75 | 52.72 | 5.05 | 10.59% | 47.70 | 53.37 | 29118 | 14694.17 | 2.62% | 0.00 |
| 2025-07-24 | 46.33 | 47.67 | 1.47 | 3.18% | 45.92 | 48.13 | 16434 | 7806.04 | 1.48% | 0.00 |
| 2025-07-23 | 46.65 | 46.20 | -0.45 | -0.96% | 45.81 | 46.81 | 8245 | 3804.84 | 0.74% | 0.00 |
| 2025-07-22 | 47.12 | 46.65 | -0.53 | -1.12% | 46.14 | 47.87 | 11142 | 5233.03 | 1.00% | 0.00 |
| 2025-07-21 | 47.33 | 47.18 | 0.34 | 0.73% | 46.54 | 47.48 | 9513 | 4473.62 | 0.85% | 0.00 |
| 2025-07-18 | 46.77 | 46.84 | 0.06 | 0.13% | 46.51 | 48.02 | 10737 | 5061.83 | 0.96% | 0.00 |
| 2025-07-17 | 46.08 | 46.78 | 0.51 | 1.10% | 46.05 | 47.47 | 9226 | 4338.96 | 0.83% | 0.00 |
| 2025-07-16 | 45.83 | 46.27 | 0.40 | 0.87% | 45.62 | 46.80 | 6813 | 3156.05 | 0.61% | 0.00 |
| 2025-07-15 | 44.01 | 45.87 | 1.48 | 3.33% | 44.01 | 46.18 | 13325 | 6054.26 | 1.20% | 0.00 |
| 2025-07-14 | 44.41 | 44.39 | 0.39 | 0.89% | 43.50 | 44.81 | 6791 | 3016.13 | 0.61% | 0.00 |
| 2025-07-11 | 43.47 | 44.00 | 0.45 | 1.03% | 43.21 | 44.77 | 8463 | 3739.24 | 0.76% | 0.00 |
| 2025-07-10 | 44.01 | 43.55 | -0.46 | -1.05% | 43.34 | 44.09 | 6220 | 2714.03 | 0.56% | 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。
